date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-01-02,24.25,24.62,24.12,24.12,20700,1.26731677225138,1.28665315186923,1.2605229091424,1.2605229091424,396092.761487126,0.0,1.0
1980-01-03,24.12,24.25,23.88,24.25,60400,1.2605229091424,1.26731677225138,1.24798039263352,1.26731677225138,1155748.9272378,0.0,1.0
1980-01-04,24.5,24.75,24.0,24.12,46500,1.28038189361479,1.29344701497821,1.25425165088796,1.2605229091424,889773.594644997,0.0,1.0
1980-01-07,24.38,24.5,24.25,24.5,18700,1.27411063536035,1.28038189361479,1.26731677225138,1.28038189361479,357822.929459386,0.0,1.0
1980-01-08,24.25,24.38,24.12,24.38,65100,1.26731677225138,1.27411063536035,1.2605229091424,1.27411063536035,1245683.03250299,0.0,1.0
1980-01-09,24.12,24.5,24.0,24.25,175900,1.2605229091424,1.28038189361479,1.25425165088796,1.26731677225138,3365831.72683989,0.0,1.0
1980-01-10,24.12,24.38,24.12,24.12,42700,1.2605229091424,1.27411063536035,1.2605229091424,1.2605229091424,817060.913792286,0.0,1.0
1980-01-11,24.12,24.25,24.0,24.12,32500,1.2605229091424,1.26731677225138,1.25425165088796,1.2605229091424,621884.770450803,0.0,1.0
1980-01-14,24.5,24.5,24.12,24.12,38200,1.28038189361479,1.28038189361479,1.2605229091424,1.2605229091424,730953.791729869,0.0,1.0
1980-01-15,24.62,24.88,24.5,24.5,29400,1.28665315186923,1.30024087808718,1.28038189361479,1.28038189361479,562566.530807805,0.0,1.0
1980-01-16,24.25,24.88,24.25,24.62,57700,1.26731677225138,1.30024087808718,1.26731677225138,1.28665315186923,1104084.65400035,0.0,1.0
1980-01-17,24.25,24.5,24.0,24.25,38600,1.26731677225138,1.28038189361479,1.25425165088796,1.26731677225138,738607.758135413,0.0,1.0
1980-01-18,23.62,24.25,23.12,24.25,152700,1.23439266641557,1.26731677225138,1.20826242368873,1.26731677225138,2921901.67531808,0.0,1.0
1980-01-21,23.5,23.62,23.38,23.62,46000,1.22812140816113,1.23439266641557,1.22185014990669,1.23439266641557,880206.136638058,0.0,1.0
1980-01-22,23.25,23.5,23.0,23.5,61400,1.21505628679771,1.22812140816113,1.20199116543429,1.22812140816113,1174883.84325167,0.0,1.0
1980-01-23,23.5,24.25,23.12,23.25,63400,1.22812140816113,1.26731677225138,1.20826242368873,1.21505628679771,1213153.67527941,0.0,1.0
1980-01-24,23.25,23.38,23.12,23.38,89200,1.21505628679771,1.22185014990669,1.20826242368873,1.22185014990669,1706834.50843728,0.0,1.0
1980-01-25,22.62,23.25,22.62,23.25,137200,1.1821321809619,1.21505628679771,1.1821321809619,1.21505628679771,2625310.47710309,0.0,1.0
1980-01-28,23.0,23.25,22.75,22.75,38500,1.20199116543429,1.21505628679771,1.18892604407088,1.18892604407088,736694.266534031,0.0,1.0
1980-01-29,23.0,23.0,22.88,23.0,53600,1.20199116543429,1.20199116543429,1.19571990717985,1.20199116543429,1025631.49834348,0.0,1.0
1980-01-30,23.0,23.0,22.88,23.0,27200,1.20199116543429,1.20199116543429,1.19571990717985,1.20199116543429,520469.71557729,0.0,1.0
1980-01-31,23.0,23.12,22.88,23.0,63000,1.20199116543429,1.20826242368873,1.19571990717985,1.20199116543429,1205499.70887387,0.0,1.0
1980-02-01,23.12,23.12,22.75,23.0,31600,1.20826242368873,1.20826242368873,1.18892604407088,1.20199116543429,604663.346038322,0.0,1.0
1980-02-04,22.88,23.12,22.88,23.12,20200,1.19571990717985,1.20826242368873,1.19571990717985,1.20826242368873,386525.303480193,0.0,1.0
1980-02-05,23.12,23.12,22.88,22.88,53000,1.20826242368873,1.20826242368873,1.19571990717985,1.19571990717985,1014150.54873516,0.0,1.0
1980-02-06,23.0,23.12,23.0,23.12,198500,1.20199116543429,1.20826242368873,1.20199116543429,1.20826242368873,3798280.82875338,0.0,1.0
1980-02-07,23.0,23.12,23.0,23.0,259400,1.20199116543429,1.20826242368873,1.20199116543429,1.20199116543429,4963597.21399812,0.0,1.0
1980-02-08,22.75,23.0,22.25,23.0,253500,1.18892604407088,1.20199116543429,1.16279580134405,1.20199116543429,4850701.20951626,0.0,1.0
1980-02-11,22.25,22.62,22.25,22.62,147100,1.16279580134405,1.1821321809619,1.16279580134405,1.1821321809619,2814746.1456404,0.0,1.0
1980-02-12,22.25,22.25,21.88,22.25,117200,1.16279580134405,1.16279580134405,1.14345942172619,1.16279580134405,2242612.15682566,0.0,1.0
1980-02-13,22.38,22.5,22.12,22.25,122300,1.16958966445302,1.17586092270746,1.15600193823507,1.16279580134405,2340200.22849641,0.0,1.0
1980-02-14,22.12,22.38,22.12,22.38,212400,1.15600193823507,1.16958966445302,1.15600193823507,1.16958966445302,4064256.16134617,0.0,1.0
1980-02-15,22.25,22.25,22.0,22.12,52900,1.16279580134405,1.16279580134405,1.14973067998063,1.15600193823507,1012237.05713377,0.0,1.0
1980-02-19,22.12,22.25,22.0,22.25,82100,1.15600193823507,1.16279580134405,1.14973067998063,1.16279580134405,1570976.6047388,0.0,1.0
1980-02-20,22.12,22.12,21.88,22.12,68600,1.15600193823507,1.15600193823507,1.14345942172619,1.15600193823507,1312655.23855154,0.0,1.0
1980-02-21,21.75,22.0,21.75,22.0,103900,1.13666555861721,1.14973067998063,1.13666555861721,1.14973067998063,1988117.77384119,0.0,1.0
1980-02-22,21.62,21.88,21.0,21.75,80500,1.12987169550824,1.14345942172619,1.09747019452696,1.13666555861721,1540360.7391166,0.0,1.0
1980-02-25,21.38,21.62,21.0,21.62,90300,1.11732917899936,1.12987169550824,1.09747019452696,1.12987169550824,1727882.91605254,0.0,1.0
1980-02-26,21.25,21.5,21.12,21.38,102500,1.11053531589038,1.1236004372538,1.1037414527814,1.11732917899936,1961328.89142177,0.0,1.0
1980-02-27,20.75,21.38,20.5,21.25,935600,1.08440507316355,1.11732917899936,1.07133995180013,1.11053531589038,17902627.4225776,0.0,1.0
1980-02-28,20.62,20.75,20.5,20.75,108600,1.07761121005457,1.08440507316355,1.07133995180013,1.08440507316355,2078051.87910638,0.0,1.0
1980-02-29,21.62,21.62,20.62,20.62,157200,1.12987169550824,1.12987169550824,1.07761121005457,1.07761121005457,3008008.79738049,0.0,1.0
1980-03-03,21.5,21.62,21.0,21.62,344900,1.1236004372538,1.12987169550824,1.09747019452696,1.12987169550824,6599632.53318405,0.0,1.0
1980-03-04,21.0,21.5,21.0,21.5,66800,1.09747019452696,1.1236004372538,1.09747019452696,1.1236004372538,1278212.38972658,0.0,1.0
1980-03-05,20.38,21.25,20.25,21.0,106200,1.06506869354569,1.11053531589038,1.05827483043672,1.09747019452696,2032128.08067309,0.0,1.0
1980-03-06,20.38,20.5,20.25,20.38,93800,1.06506869354569,1.07133995180013,1.05827483043672,1.06506869354569,1794855.12210109,0.0,1.0
1980-03-07,20.62,20.88,20.0,20.38,91400,1.07761121005457,1.09119893627252,1.0452097090733,1.06506869354569,1748931.3236678,0.0,1.0
1980-03-10,21.62,21.62,20.5,20.62,173900,1.12987169550824,1.12987169550824,1.07133995180013,1.07761121005457,3327561.89481214,0.0,1.0
1980-03-11,21.5,21.5,21.25,21.5,50900,1.1236004372538,1.1236004372538,1.11053531589038,1.1236004372538,973967.225106025,0.0,1.0
1980-03-12,21.38,21.5,21.12,21.5,195900,1.11732917899936,1.1236004372538,1.1037414527814,1.1236004372538,3748530.0471173,0.0,1.0
1980-03-13,21.25,21.5,21.12,21.38,97600,1.11053531589038,1.1236004372538,1.1037414527814,1.11732917899936,1867567.8029538,0.0,1.0
1980-03-14,22.12,22.38,21.25,21.25,102800,1.15600193823507,1.16958966445302,1.11053531589038,1.11053531589038,1967069.36622593,0.0,1.0
1980-03-17,22.12,22.38,21.88,22.12,126200,1.15600193823507,1.16958966445302,1.14345942172619,1.15600193823507,2414826.4009505,0.0,1.0
1980-03-18,22.5,22.5,22.12,22.12,83800,1.17586092270746,1.17586092270746,1.15600193823507,1.15600193823507,1603505.96196238,0.0,1.0
1980-03-19,22.75,22.75,22.25,22.5,163200,1.18892604407088,1.18892604407088,1.16279580134405,1.17586092270746,3122818.29346372,0.0,1.0
1980-03-20,23.0,23.12,22.62,22.75,41300,1.20199116543429,1.20826242368873,1.1821321809619,1.18892604407088,790272.03137287,0.0,1.0
1980-03-21,22.88,22.88,22.62,22.88,40500,1.19571990717985,1.19571990717985,1.1821321809619,1.19571990717985,774964.098561773,0.0,1.0
1980-03-24,22.12,22.75,22.0,22.75,30400,1.15600193823507,1.18892604407088,1.14973067998063,1.18892604407088,581701.446821674,0.0,1.0
1980-03-25,21.88,22.0,21.38,22.0,175300,1.14345942172619,1.14973067998063,1.11732917899936,1.14973067998063,3354350.77723156,0.0,1.0
1980-03-26,22.0,22.25,21.88,21.88,45600,1.14973067998063,1.16279580134405,1.14345942172619,1.14345942172619,872552.170232512,0.0,1.0
1980-03-27,21.88,22.0,21.75,22.0,96000,1.14345942172619,1.14973067998063,1.13666555861721,1.14973067998063,1836951.9373316,0.0,1.0
1980-03-28,21.25,21.5,20.5,21.5,65400,1.11053531589038,1.1236004372538,1.07133995180013,1.1236004372538,1251423.50730716,0.0,1.0
1980-03-31,21.38,21.88,21.38,21.38,197800,1.11732917899936,1.14345942172619,1.11732917899936,1.11732917899936,3784886.38754365,0.0,1.0
1980-04-01,22.25,22.25,21.88,21.88,136500,1.16279580134405,1.16279580134405,1.14345942172619,1.14345942172619,2611916.03589337,0.0,1.0
1980-04-02,23.0,23.12,21.62,22.25,123600,1.20199116543429,1.20826242368873,1.12987169550824,1.16279580134405,2365075.61931445,0.0,1.0
1980-04-03,22.62,23.0,22.5,23.0,116700,1.1821321809619,1.20199116543429,1.17586092270746,1.20199116543429,2233044.69881873,0.0,1.0
1980-04-07,22.62,22.88,22.12,22.62,65300,1.1821321809619,1.19571990717985,1.15600193823507,1.1821321809619,1249510.01570577,0.0,1.0
1980-04-08,22.75,23.0,22.62,22.62,94400,1.18892604407088,1.20199116543429,1.1821321809619,1.1821321809619,1806336.07170941,0.0,1.0
1980-04-09,23.38,23.38,22.75,22.75,92500,1.22185014990669,1.22185014990669,1.18892604407088,1.18892604407088,1769979.73128305,0.0,1.0
1980-04-10,24.0,24.0,23.38,23.38,149500,1.25425165088796,1.25425165088796,1.22185014990669,1.22185014990669,2860669.94407369,0.0,1.0
1980-04-11,24.0,24.25,24.0,24.0,103600,1.25425165088796,1.26731677225138,1.25425165088796,1.25425165088796,1982377.29903702,0.0,1.0
1980-04-14,23.5,24.0,23.5,24.0,85700,1.22812140816113,1.25425165088796,1.22812140816113,1.25425165088796,1639862.30238873,0.0,1.0
1980-04-15,23.62,23.62,23.25,23.5,30700,1.23439266641557,1.23439266641557,1.21505628679771,1.22812140816113,587441.921625834,0.0,1.0
1980-04-16,24.25,24.38,23.88,23.88,376400,1.26731677225138,1.27411063536035,1.24798039263352,1.24798039263352,7202382.38762097,0.0,1.0
1980-04-17,24.38,24.88,24.12,24.25,94900,1.27411063536035,1.30024087808718,1.2605229091424,1.26731677225138,1815903.52971635,0.0,1.0
1980-04-18,24.0,24.38,24.0,24.38,112200,1.25425165088796,1.27411063536035,1.25425165088796,1.27411063536035,2146937.57675631,0.0,1.0
1980-04-21,23.75,24.25,23.75,24.0,57700,1.24118652952454,1.26731677225138,1.24118652952454,1.25425165088796,1104084.65400035,0.0,1.0
1980-04-22,24.0,24.25,23.38,23.75,137700,1.25425165088796,1.26731677225138,1.22185014990669,1.24118652952454,2634877.93511002,0.0,1.0
1980-04-23,24.62,24.62,24.25,24.25,267600,1.28665315186923,1.28665315186923,1.26731677225138,1.26731677225138,5120503.52531185,0.0,1.0
1980-04-24,25.0,25.25,24.0,24.62,347700,1.30651213634162,1.31957725770504,1.25425165088796,1.28665315186923,6653210.29802293,0.0,1.0
1980-04-25,24.88,25.0,24.75,25.0,208700,1.30024087808718,1.30651213634162,1.29344701497821,1.30651213634162,3993456.97209487,0.0,1.0
1980-04-28,25.0,25.12,24.75,24.88,73400,1.30651213634162,1.31278339459606,1.29344701497821,1.30024087808718,1404502.83541813,0.0,1.0
1980-04-29,24.88,25.12,24.88,25.0,63300,1.30024087808718,1.31278339459606,1.30024087808718,1.30651213634162,1211240.18367803,0.0,1.0
1980-04-30,24.75,25.0,24.62,24.88,61000,1.29344701497821,1.30651213634162,1.28665315186923,1.30024087808718,1167229.87684612,0.0,1.0
1980-05-01,24.5,24.88,24.5,24.75,56500,1.28038189361479,1.30024087808718,1.28038189361479,1.29344701497821,1081122.75478371,0.0,1.0
1980-05-02,24.62,24.88,24.5,24.5,47300,1.28665315186923,1.30024087808718,1.28038189361479,1.28038189361479,905081.527456094,0.0,1.0
1980-05-05,25.0,25.0,24.75,24.75,119100,1.30651213634162,1.30651213634162,1.29344701497821,1.29344701497821,2278968.49725203,0.0,1.0
1980-05-06,25.0,25.25,25.0,25.0,210800,1.30651213634162,1.31957725770504,1.30651213634162,1.30651213634162,4033640.29572399,0.0,1.0
1980-05-07,25.62,25.62,25.0,25.0,106800,1.3389136373229,1.3389136373229,1.30651213634162,1.30651213634162,2043609.0302814,0.0,1.0
1980-05-08,25.5,26.0,25.25,25.62,112300,1.33264237906846,1.35877262179529,1.31957725770504,1.3389136373229,2148851.06835769,0.0,1.0
1980-05-09,25.38,25.75,25.12,25.5,134000,1.32637112081402,1.34570750043187,1.31278339459606,1.33264237906846,2564078.74585869,0.0,1.0
1980-05-12,25.38,25.38,25.25,25.38,35300,1.32637112081402,1.32637112081402,1.31957725770504,1.32637112081402,675462.53528964,0.0,1.0
1980-05-13,25.38,25.38,25.12,25.38,83600,1.32637112081402,1.32637112081402,1.31278339459606,1.32637112081402,1599678.9787596,0.0,1.0
1980-05-14,25.12,25.38,25.0,25.38,79300,1.31278339459606,1.32637112081402,1.30651213634162,1.32637112081402,1517398.83989997,0.0,1.0
1980-05-15,25.25,25.25,24.75,25.12,225900,1.31957725770504,1.31957725770504,1.29344701497821,1.31278339459606,4322577.52753343,0.0,1.0
1980-05-16,25.0,25.25,24.88,25.25,121600,1.30651213634162,1.31957725770504,1.30024087808718,1.31957725770504,2326805.78728671,0.0,1.0
1980-05-19,24.75,25.0,24.75,25.0,82200,1.29344701497821,1.30651213634162,1.29344701497821,1.30651213634162,1572890.09634018,0.0,1.0
1980-05-20,25.0,25.0,24.62,24.75,81300,1.30651213634162,1.30651213634162,1.28665315186923,1.29344701497821,1555668.67192771,0.0,1.0
1980-05-21,25.0,25.25,24.88,25.0,93600,1.30651213634162,1.31957725770504,1.30024087808718,1.30651213634162,1791028.13889832,0.0,1.0
1980-05-22,25.5,25.62,25.12,25.12,68600,1.33264237906846,1.3389136373229,1.31278339459606,1.31278339459606,1312655.23855154,0.0,1.0
1980-05-23,26.0,26.12,25.62,25.62,76800,1.35877262179529,1.36504388004973,1.3389136373229,1.3389136373229,1469561.54986528,0.0,1.0
1980-05-27,26.25,26.38,26.0,26.0,182500,1.37183774315871,1.37863160626768,1.35877262179529,1.35877262179529,3492122.17253142,0.0,1.0
1980-05-28,25.88,26.12,25.62,26.12,67200,1.35250136354085,1.36504388004973,1.3389136373229,1.36504388004973,1285866.35613212,0.0,1.0
1980-05-29,25.88,25.88,25.62,25.88,181900,1.35250136354085,1.35250136354085,1.3389136373229,1.35250136354085,3480641.22292311,0.0,1.0
1980-05-30,25.88,25.88,25.5,25.88,101600,1.35250136354085,1.35250136354085,1.33264237906846,1.35250136354085,1944107.46700928,0.0,1.0
1980-06-02,25.75,26.0,25.5,25.88,35500,1.34570750043187,1.35877262179529,1.33264237906846,1.35250136354085,679289.518492418,0.0,1.0
1980-06-03,25.5,25.75,25.12,25.75,98000,1.33264237906846,1.34570750043187,1.31278339459606,1.34570750043187,1875221.76935934,0.0,1.0
1980-06-04,25.5,25.62,25.25,25.5,49200,1.33264237906846,1.3389136373229,1.31957725770504,1.33264237906846,941437.867882445,0.0,1.0
1980-06-05,25.38,25.5,25.12,25.5,35700,1.32637112081402,1.33264237906846,1.31278339459606,1.33264237906846,683116.501695189,0.0,1.0
1980-06-06,25.12,25.5,25.12,25.38,39700,1.31278339459606,1.33264237906846,1.31278339459606,1.32637112081402,759656.165750676,0.0,1.0
1980-06-09,25.38,25.38,25.12,25.12,67900,1.32637112081402,1.32637112081402,1.31278339459606,1.31278339459606,1299260.79734183,0.0,1.0
1980-06-10,25.75,26.0,25.25,25.38,110500,1.34570750043187,1.35877262179529,1.31957725770504,1.32637112081402,2114408.21953274,0.0,1.0
1980-06-11,26.12,26.25,25.75,25.75,70800,1.36504388004973,1.37183774315871,1.34570750043187,1.34570750043187,1354752.05378206,0.0,1.0
1980-06-12,26.62,26.62,26.12,26.12,97000,1.39117412277656,1.39117412277656,1.36504388004973,1.36504388004973,1856086.85334548,0.0,1.0
1980-06-13,27.25,27.75,27.12,27.12,116800,1.42409822861237,1.4502284713392,1.41730436550339,1.41730436550339,2234958.19042012,0.0,1.0
1980-06-16,27.38,27.38,26.88,27.25,105700,1.43089209172135,1.43089209172135,1.40476184899451,1.42409822861237,2022560.62266615,0.0,1.0
1980-06-17,27.62,27.75,27.25,27.38,98500,1.44343460823023,1.4502284713392,1.42409822861237,1.43089209172135,1884789.22736628,0.0,1.0
1980-06-18,27.12,27.75,26.75,27.62,79000,1.41730436550339,1.4502284713392,1.39796798588554,1.44343460823023,1511658.3650958,0.0,1.0
1980-06-19,27.0,27.25,26.75,27.12,46900,1.41103310724895,1.42409822861237,1.39796798588554,1.41730436550339,897427.561050547,0.0,1.0
1980-06-20,26.88,27.12,26.62,27.0,62500,1.40476184899451,1.41730436550339,1.39117412277656,1.41103310724895,1195932.25086693,0.0,1.0
1980-06-23,26.88,27.0,26.75,26.88,117200,1.40476184899451,1.41103310724895,1.39796798588554,1.40476184899451,2242612.15682567,0.0,1.0
1980-06-24,27.5,27.5,26.88,26.88,104400,1.43716334997579,1.43716334997579,1.40476184899451,1.40476184899451,1997685.23184812,0.0,1.0
1980-06-25,27.12,27.62,27.12,27.5,108200,1.41730436550339,1.44343460823023,1.41730436550339,1.43716334997579,2070397.91270084,0.0,1.0
1980-06-26,27.0,27.25,26.88,27.12,202100,1.41103310724895,1.42409822861237,1.40476184899451,1.41730436550339,3867166.52640332,0.0,1.0
1980-06-27,25.88,26.25,25.75,26.25,76800,1.35250136354085,1.37183774315871,1.34570750043187,1.37183774315871,1469561.54986528,0.0,1.0
1980-06-30,25.62,26.0,25.5,25.88,42600,1.3389136373229,1.35877262179529,1.33264237906846,1.35250136354085,815147.422190897,0.0,1.0
1980-07-01,25.5,25.75,25.38,25.62,87400,1.33264237906846,1.34570750043187,1.32637112081402,1.3389136373229,1672391.65961231,0.0,1.0
1980-07-02,25.5,25.88,25.38,25.5,61100,1.33264237906846,1.35250136354085,1.32637112081402,1.33264237906846,1169143.36844751,0.0,1.0
1980-07-03,25.88,25.88,25.5,25.5,66000,1.35250136354085,1.35250136354085,1.33264237906846,1.33264237906846,1262904.45691548,0.0,1.0
1980-07-07,25.62,25.88,25.5,25.88,104900,1.3389136373229,1.35250136354085,1.33264237906846,1.35250136354085,2007252.68985505,0.0,1.0
1980-07-08,25.75,25.88,25.5,25.62,175200,1.34570750043187,1.35250136354085,1.33264237906846,1.3389136373229,3352437.28563019,0.0,1.0
1980-07-09,25.62,25.62,25.38,25.62,98700,1.3389136373229,1.3389136373229,1.32637112081402,1.3389136373229,1888616.21056905,0.0,1.0
1980-07-10,25.62,25.62,25.38,25.62,63000,1.3389136373229,1.3389136373229,1.32637112081402,1.3389136373229,1205499.70887386,0.0,1.0
1980-07-11,25.62,25.62,25.5,25.62,48100,1.3389136373229,1.3389136373229,1.33264237906846,1.3389136373229,920389.460267187,0.0,1.0
1980-07-14,25.62,25.62,25.38,25.62,64800,1.3389136373229,1.3389136373229,1.32637112081402,1.3389136373229,1239942.55769883,0.0,1.0
1980-07-15,25.38,25.62,25.38,25.62,62700,1.32637112081402,1.3389136373229,1.32637112081402,1.3389136373229,1199759.2340697,0.0,1.0
1980-07-16,25.75,26.0,25.5,25.5,37200,1.34570750043187,1.35877262179529,1.33264237906846,1.33264237906846,711818.875715998,0.0,1.0
1980-07-17,25.75,26.0,25.5,25.75,71100,1.34570750043187,1.35877262179529,1.33264237906846,1.34570750043187,1360492.52858622,0.0,1.0
1980-07-18,25.62,26.0,25.25,25.75,53000,1.3389136373229,1.35877262179529,1.31957725770504,1.34570750043187,1014150.54873515,0.0,1.0
1980-07-21,25.62,25.62,25.25,25.62,70800,1.3389136373229,1.3389136373229,1.31957725770504,1.3389136373229,1354752.05378205,0.0,1.0
1980-07-22,25.88,25.88,23.75,25.62,48300,1.35250136354085,1.35250136354085,1.24118652952454,1.3389136373229,924216.443469963,0.0,1.0
1980-07-23,25.62,25.75,25.25,25.75,168700,1.3389136373229,1.34570750043187,1.31957725770504,1.34570750043187,3228060.33154001,0.0,1.0
1980-07-24,25.25,25.62,25.25,25.62,209400,1.31957725770504,1.3389136373229,1.31957725770504,1.3389136373229,4006851.41330456,0.0,1.0
1980-07-25,25.38,25.5,25.25,25.25,58600,1.32637112081402,1.33264237906846,1.31957725770504,1.31957725770504,1121306.07841283,0.0,1.0
1980-07-28,25.38,25.5,25.12,25.38,69000,1.32637112081402,1.33264237906846,1.31278339459606,1.32637112081402,1320309.20495709,0.0,1.0
1980-07-29,25.38,25.38,25.12,25.38,72000,1.32637112081402,1.32637112081402,1.31278339459606,1.32637112081402,1377713.9529987,0.0,1.0
1980-07-30,25.12,25.38,25.12,25.38,49900,1.31278339459606,1.32637112081402,1.31278339459606,1.32637112081402,954832.30909216,0.0,1.0
1980-07-31,25.25,25.38,25.12,25.12,96200,1.31957725770504,1.32637112081402,1.31278339459606,1.31278339459606,1840778.92053438,0.0,1.0
1980-08-01,25.0,25.25,25.0,25.25,56100,1.30651213634162,1.31957725770504,1.30651213634162,1.31957725770504,1073468.78837816,0.0,1.0
1980-08-04,24.75,25.0,24.5,25.0,117600,1.29344701497821,1.30651213634162,1.28038189361479,1.30651213634162,2250266.12323121,0.0,1.0
1980-08-05,25.0,25.12,24.75,24.75,61200,1.30651213634162,1.31278339459606,1.29344701497821,1.29344701497821,1171056.8600489,0.0,1.0
1980-08-06,25.0,25.12,24.75,25.0,39300,1.30651213634162,1.31278339459606,1.29344701497821,1.30651213634162,752002.199345128,0.0,1.0
1980-08-07,25.25,25.38,24.88,25.0,445700,1.31957725770504,1.32637112081402,1.30024087808718,1.30651213634162,8528432.06738226,0.0,1.0
1980-08-08,25.25,25.38,25.0,25.25,140300,1.31957725770504,1.32637112081402,1.30651213634162,1.31957725770504,2684628.71674609,0.0,1.0
1980-08-11,25.0,25.38,25.0,25.25,42900,1.30651213634162,1.32637112081402,1.30651213634162,1.31957725770504,820887.896995063,0.0,1.0
1980-08-12,25.0,25.12,24.88,25.0,191300,1.30651213634162,1.31278339459606,1.30024087808718,1.30651213634162,3660509.43345351,0.0,1.0
1980-08-13,24.88,25.12,24.75,25.0,42300,1.30024087808718,1.31278339459606,1.29344701497821,1.30651213634162,809406.947386741,0.0,1.0
1980-08-14,25.0,25.0,24.75,24.88,45200,1.30651213634162,1.30651213634162,1.29344701497821,1.30024087808718,864898.203826967,0.0,1.0
1980-08-15,24.88,25.0,24.62,25.0,41300,1.30024087808718,1.30651213634162,1.28665315186923,1.30651213634162,790272.03137287,0.0,1.0
1980-08-18,24.88,24.88,24.38,24.88,61400,1.30024087808718,1.30024087808718,1.27411063536035,1.30024087808718,1174883.84325168,0.0,1.0
1980-08-19,24.75,24.88,24.38,24.88,549300,1.29344701497821,1.30024087808718,1.27411063536035,1.30024087808718,10510809.3664193,0.0,1.0
1980-08-20,24.5,24.62,24.25,24.62,54500,1.28038189361479,1.28665315186923,1.26731677225138,1.28665315186923,1042852.92275596,0.0,1.0
1980-08-21,24.62,24.62,24.38,24.5,113800,1.28665315186923,1.28665315186923,1.27411063536035,1.28038189361479,2177553.44237851,0.0,1.0
1980-08-22,24.5,24.62,24.38,24.62,35900,1.28038189361479,1.28665315186923,1.27411063536035,1.28665315186923,686943.484897966,0.0,1.0
1980-08-25,24.12,24.5,24.12,24.5,56500,1.2605229091424,1.28038189361479,1.2605229091424,1.28038189361479,1081122.7547837,0.0,1.0
1980-08-26,24.5,24.5,24.12,24.12,61400,1.28038189361479,1.28038189361479,1.2605229091424,1.2605229091424,1174883.84325167,0.0,1.0
1980-08-27,24.38,24.5,24.25,24.5,53600,1.27411063536035,1.28038189361479,1.26731677225138,1.28038189361479,1025631.49834348,0.0,1.0
1980-08-28,24.5,24.75,24.5,24.5,303900,1.28038189361479,1.29344701497821,1.28038189361479,1.28038189361479,5815100.97661537,0.0,1.0
1980-08-29,25.25,25.25,24.5,24.5,116700,1.31957725770504,1.31957725770504,1.28038189361479,1.28038189361479,2233044.69881873,0.0,1.0
1980-09-02,25.75,25.88,25.12,25.25,63600,1.34570750043187,1.35250136354085,1.31278339459606,1.31957725770504,1216980.65848219,0.0,1.0
1980-09-03,25.5,25.75,25.38,25.75,64600,1.33264237906846,1.34570750043187,1.32637112081402,1.34570750043187,1236115.57449606,0.0,1.0
1980-09-04,25.62,26.12,25.5,25.5,97200,1.3389136373229,1.36504388004973,1.33264237906846,1.33264237906846,1859913.83654824,0.0,1.0
1980-09-05,25.75,25.88,25.62,25.62,56800,1.34570750043187,1.35250136354085,1.3389136373229,1.3389136373229,1086863.22958787,0.0,1.0
1980-09-08,25.62,25.88,25.5,25.75,66800,1.3389136373229,1.35250136354085,1.33264237906846,1.34570750043187,1278212.38972657,0.0,1.0
1980-09-09,25.5,25.62,25.25,25.62,51400,1.33264237906846,1.3389136373229,1.31957725770504,1.3389136373229,983534.683112961,0.0,1.0
1980-09-10,25.5,25.75,25.38,25.5,74300,1.33264237906846,1.34570750043187,1.32637112081402,1.33264237906846,1421724.2598306,0.0,1.0
1980-09-11,25.38,25.62,25.38,25.5,71900,1.32637112081402,1.3389136373229,1.32637112081402,1.33264237906846,1375800.46139731,0.0,1.0
1980-09-12,25.25,25.62,25.25,25.38,64800,1.31957725770504,1.3389136373229,1.31957725770504,1.32637112081402,1239942.55769883,0.0,1.0
1980-09-15,25.25,25.5,25.0,25.25,137000,1.31957725770504,1.33264237906846,1.30651213634162,1.31957725770504,2621483.49390031,0.0,1.0
1980-09-16,25.5,25.62,25.25,25.25,43700,1.33264237906846,1.3389136373229,1.31957725770504,1.31957725770504,836195.829806155,0.0,1.0
1980-09-17,25.62,25.75,25.38,25.5,118500,1.3389136373229,1.34570750043187,1.32637112081402,1.33264237906846,2267487.54764369,0.0,1.0
1980-09-18,25.88,26.25,25.5,25.62,201900,1.35250136354085,1.37183774315871,1.33264237906846,1.3389136373229,3863339.54320053,0.0,1.0
1980-09-19,25.88,26.0,25.88,25.88,78200,1.35250136354085,1.35877262179529,1.35250136354085,1.35250136354085,1496350.4322847,0.0,1.0
1980-09-22,25.88,26.0,25.75,25.88,66500,1.35250136354085,1.35877262179529,1.34570750043187,1.35250136354085,1272471.91492241,0.0,1.0
1980-09-23,26.0,26.0,25.88,25.88,116400,1.35877262179529,1.35877262179529,1.35250136354085,1.35250136354085,2227304.22401457,0.0,1.0
1980-09-24,25.88,26.0,25.75,26.0,50800,1.35250136354085,1.35877262179529,1.34570750043187,1.35877262179529,972053.73350464,0.0,1.0
1980-09-25,25.62,25.88,25.62,25.88,107200,1.3389136373229,1.35250136354085,1.3389136373229,1.35250136354085,2051262.99668695,0.0,1.0
1980-09-26,25.5,25.75,25.38,25.62,281800,1.33264237906846,1.34570750043187,1.32637112081402,1.3389136373229,5392219.3327088,0.0,1.0
1980-09-29,24.25,24.75,24.25,24.75,149600,1.26731677225138,1.29344701497821,1.26731677225138,1.29344701497821,2862583.43567507,0.0,1.0
1980-09-30,24.38,24.5,24.12,24.25,107000,1.27411063536035,1.28038189361479,1.2605229091424,1.26731677225138,2047436.01348419,0.0,1.0
1980-10-01,24.38,24.5,24.25,24.38,159400,1.27411063536035,1.28038189361479,1.26731677225138,1.27411063536035,3050105.61261102,0.0,1.0
1980-10-02,24.25,24.25,24.0,24.25,39200,1.26731677225138,1.26731677225138,1.25425165088796,1.26731677225138,750088.707743736,0.0,1.0
1980-10-03,24.25,24.25,24.0,24.25,146100,1.26731677225138,1.26731677225138,1.25425165088796,1.26731677225138,2795611.22962653,0.0,1.0
1980-10-06,24.62,24.62,24.12,24.25,58400,1.28665315186923,1.28665315186923,1.2605229091424,1.26731677225138,1117479.09521006,0.0,1.0
1980-10-07,24.5,24.62,24.5,24.62,84800,1.28038189361479,1.28665315186923,1.28038189361479,1.28665315186923,1622640.87797625,0.0,1.0
1980-10-08,24.5,24.62,24.38,24.5,64000,1.28038189361479,1.28665315186923,1.27411063536035,1.28038189361479,1224634.62488774,0.0,1.0
1980-10-09,24.25,24.62,24.25,24.5,43400,1.26731677225138,1.28665315186923,1.26731677225138,1.28038189361479,830455.355001993,0.0,1.0
1980-10-10,24.25,24.38,24.12,24.25,95900,1.26731677225138,1.27411063536035,1.2605229091424,1.26731677225138,1835038.44573021,0.0,1.0
1980-10-13,24.38,24.5,24.25,24.25,55000,1.27411063536035,1.28038189361479,1.26731677225138,1.26731677225138,1052420.3807629,0.0,1.0
1980-10-14,24.75,24.75,24.5,24.5,112400,1.29344701497821,1.29344701497821,1.28038189361479,1.28038189361479,2150764.55995908,0.0,1.0
1980-10-15,24.5,24.75,24.38,24.75,105700,1.28038189361479,1.29344701497821,1.27411063536035,1.29344701497821,2022560.62266615,0.0,1.0
1980-10-16,24.12,24.62,24.0,24.5,76600,1.2605229091424,1.28665315186923,1.25425165088796,1.28038189361479,1465734.56666251,0.0,1.0
1980-10-17,24.12,24.25,24.0,24.12,54300,1.2605229091424,1.26731677225138,1.25425165088796,1.2605229091424,1039025.93955319,0.0,1.0
1980-10-20,24.0,24.25,23.88,24.12,115400,1.25425165088796,1.26731677225138,1.24798039263352,1.2605229091424,2208169.3080007,0.0,1.0
1980-10-21,24.0,24.12,23.88,24.0,49700,1.25425165088796,1.2605229091424,1.24798039263352,1.25425165088796,951005.325889382,0.0,1.0
1980-10-22,23.88,24.0,23.75,24.0,35900,1.24798039263352,1.25425165088796,1.24118652952454,1.25425165088796,686943.484897964,0.0,1.0
1980-10-23,23.5,23.88,23.5,23.88,103800,1.22812140816113,1.24798039263352,1.22812140816113,1.24798039263352,1986204.28223979,0.0,1.0
1980-10-24,23.62,23.62,23.5,23.5,59600,1.23439266641557,1.23439266641557,1.22812140816113,1.22812140816113,1140440.9944267,0.0,1.0
1980-10-27,23.38,23.62,23.12,23.62,55800,1.22185014990669,1.23439266641557,1.20826242368873,1.23439266641557,1067728.31357399,0.0,1.0
1980-10-28,23.38,23.5,23.25,23.38,94500,1.22185014990669,1.22812140816113,1.21505628679771,1.22185014990669,1808249.56331079,0.0,1.0
1980-10-29,23.5,23.5,23.25,23.38,31500,1.22812140816113,1.22812140816113,1.21505628679771,1.22185014990669,602749.854436931,0.0,1.0
1980-10-30,23.38,23.5,23.38,23.5,54800,1.22185014990669,1.22812140816113,1.22185014990669,1.22812140816113,1048593.39756012,0.0,1.0
1980-10-31,24.25,24.25,23.38,23.38,47900,1.26731677225138,1.26731677225138,1.22185014990669,1.22185014990669,916562.477064412,0.0,1.0
1980-11-03,24.25,24.5,24.0,24.25,120100,1.26731677225138,1.28038189361479,1.25425165088796,1.26731677225138,2298103.41326588,0.0,1.0
1980-11-05,24.12,25.38,24.12,24.25,102700,1.2605229091424,1.32637112081402,1.2605229091424,1.26731677225138,1965155.87462454,0.0,1.0
1980-11-06,23.88,24.62,23.62,24.12,97300,1.24798039263352,1.28665315186923,1.23439266641557,1.2605229091424,1861827.32814964,0.0,1.0
1980-11-07,23.75,24.12,23.75,23.88,39300,1.24118652952454,1.2605229091424,1.24118652952454,1.24798039263352,752002.199345127,0.0,1.0
1980-11-10,23.62,24.0,23.62,23.75,24000,1.23439266641557,1.25425165088796,1.23439266641557,1.24118652952454,459237.9843329,0.0,1.0
1980-11-11,23.88,24.25,23.75,23.75,62700,1.24798039263352,1.26731677225138,1.24118652952454,1.24118652952454,1199759.2340697,0.0,1.0
1980-11-12,24.75,24.75,23.88,23.88,65300,1.29344701497821,1.29344701497821,1.24798039263352,1.24798039263352,1249510.01570577,0.0,1.0
1980-11-13,24.75,25.62,24.25,24.75,54300,1.29344701497821,1.3389136373229,1.26731677225138,1.29344701497821,1039025.93955319,0.0,1.0
1980-11-14,24.88,25.12,24.38,24.75,142400,1.30024087808718,1.31278339459606,1.27411063536035,1.29344701497821,2724812.04037522,0.0,1.0
1980-11-17,25.12,25.25,24.88,24.88,46100,1.31278339459606,1.31957725770504,1.30024087808718,1.30024087808718,882119.62823945,0.0,1.0
1980-11-18,25.0,25.25,25.0,25.12,48300,1.30651213634162,1.31957725770504,1.30651213634162,1.31278339459606,924216.443469967,0.0,1.0
1980-11-19,24.88,25.25,24.75,25.0,36200,1.30024087808718,1.31957725770504,1.29344701497821,1.30651213634162,692683.959702128,0.0,1.0
1980-11-20,25.0,25.25,24.75,24.88,70900,1.30651213634162,1.31957725770504,1.29344701497821,1.30024087808718,1356665.54538345,0.0,1.0
1980-11-21,25.0,25.12,24.88,25.0,35800,1.30651213634162,1.31278339459606,1.30024087808718,1.30651213634162,685029.99329658,0.0,1.0
1980-11-24,24.88,25.0,24.75,25.0,41200,1.30024087808718,1.30651213634162,1.29344701497821,1.30651213634162,788358.539771483,0.0,1.0
1980-11-25,24.88,25.25,24.88,24.88,132400,1.30024087808718,1.31957725770504,1.30024087808718,1.30024087808718,2533462.88023651,0.0,1.0
1980-11-26,24.5,24.88,24.12,24.88,42200,1.28038189361479,1.30024087808718,1.2605229091424,1.30024087808718,807493.455785352,0.0,1.0
1980-11-28,24.62,24.88,24.5,24.5,26800,1.28665315186923,1.30024087808718,1.28038189361479,1.28038189361479,512815.74917174,0.0,1.0
1980-12-01,24.38,24.62,24.12,24.62,151000,1.27411063536035,1.28665315186923,1.2605229091424,1.28665315186923,2889372.31809451,0.0,1.0
1980-12-02,24.5,24.75,24.38,24.38,26200,1.28038189361479,1.29344701497821,1.27411063536035,1.27411063536035,501334.799563418,0.0,1.0
1980-12-03,24.38,24.75,24.38,24.5,26300,1.27411063536035,1.29344701497821,1.27411063536035,1.28038189361479,503248.291164805,0.0,1.0
1980-12-04,24.62,24.62,24.25,24.38,35700,1.28665315186923,1.28665315186923,1.26731677225138,1.27411063536035,683116.501695191,0.0,1.0
1980-12-05,24.5,24.75,24.12,24.62,19400,1.28038189361479,1.29344701497821,1.2605229091424,1.28665315186923,371217.370669096,0.0,1.0
1980-12-08,24.38,24.62,24.12,24.5,25400,1.27411063536035,1.28665315186923,1.2605229091424,1.28038189361479,486026.866752321,0.0,1.0
1980-12-09,24.5,24.62,24.25,24.38,35400,1.28038189361479,1.28665315186923,1.26731677225138,1.27411063536035,677376.02689103,0.0,1.0
1980-12-10,24.62,24.88,24.38,24.5,107700,1.28665315186923,1.30024087808718,1.27411063536035,1.28038189361479,2060830.4546939,0.0,1.0
1980-12-11,24.62,24.75,24.5,24.62,32800,1.28665315186923,1.29344701497821,1.28038189361479,1.28665315186923,627625.245254966,0.0,1.0
1980-12-12,24.75,25.0,24.5,24.62,98400,1.29344701497821,1.30651213634162,1.28038189361479,1.28665315186923,1882875.73576489,0.0,1.0
1980-12-15,24.62,24.88,24.62,24.75,57300,1.28665315186923,1.30024087808718,1.28665315186923,1.29344701497821,1096430.6875948,0.0,1.0
1980-12-16,24.38,24.75,24.25,24.62,81100,1.27411063536035,1.29344701497821,1.26731677225138,1.28665315186923,1551841.68872493,0.0,1.0
1980-12-17,25.0,25.0,24.5,24.5,28800,1.30651213634162,1.30651213634162,1.28038189361479,1.28038189361479,551085.581199483,0.0,1.0
1980-12-18,26.25,26.5,25.0,25.0,278100,1.37183774315871,1.38490286452212,1.30651213634162,1.30651213634162,5321420.14345747,0.0,1.0
1980-12-19,26.38,26.5,26.25,26.25,189800,1.37863160626768,1.38490286452212,1.37183774315871,1.37183774315871,3631807.0594327,0.0,1.0
1980-12-22,26.62,26.88,26.12,26.38,52800,1.39117412277656,1.40476184899451,1.36504388004973,1.37863160626768,1010323.56553238,0.0,1.0
1980-12-23,26.5,26.88,25.88,26.62,156100,1.38490286452212,1.40476184899451,1.35250136354085,1.39117412277656,2986960.38976525,0.0,1.0
1980-12-24,26.5,26.5,26.25,26.5,37200,1.38490286452212,1.38490286452212,1.37183774315871,1.38490286452212,711818.875715998,0.0,1.0
1980-12-26,26.62,26.62,26.38,26.5,22500,1.39117412277656,1.39117412277656,1.37863160626768,1.38490286452212,430535.610312095,0.0,1.0
1980-12-29,25.25,25.88,25.25,25.88,73600,1.31957725770504,1.35250136354085,1.31957725770504,1.35250136354085,1408329.8186209,0.0,1.0
1980-12-30,25.38,25.75,25.25,25.25,56200,1.32637112081402,1.34570750043187,1.31957725770504,1.31957725770504,1075382.27997954,0.0,1.0
1980-12-31,25.62,25.75,25.38,25.38,57000,1.3389136373229,1.34570750043187,1.32637112081402,1.32637112081402,1090690.21279064,0.0,1.0
1981-01-02,25.62,25.75,25.5,25.62,11200,1.3389136373229,1.34570750043187,1.33264237906846,1.3389136373229,214311.059355353,0.0,1.0
1981-01-05,26.0,26.12,25.62,25.62,58400,1.35877262179529,1.36504388004973,1.3389136373229,1.3389136373229,1117479.09521006,0.0,1.0
1981-01-06,26.12,26.25,25.88,26.0,50000,1.36504388004973,1.37183774315871,1.35250136354085,1.35877262179529,956745.800693543,0.0,1.0
1981-01-07,25.62,25.88,25.38,25.88,132000,1.3389136373229,1.35250136354085,1.32637112081402,1.35250136354085,2525808.91383095,0.0,1.0
1981-01-08,25.88,26.0,25.75,25.75,25500,1.35250136354085,1.35877262179529,1.34570750043187,1.34570750043187,487940.358353707,0.0,1.0
1981-01-09,25.12,26.0,25.0,25.88,96400,1.31278339459606,1.35877262179529,1.30651213634162,1.35250136354085,1844605.90373716,0.0,1.0
1981-01-12,25.62,25.62,25.5,25.5,39300,1.3389136373229,1.3389136373229,1.33264237906846,1.33264237906846,752002.199345124,0.0,1.0
1981-01-13,25.5,25.5,25.25,25.5,39400,1.33264237906846,1.33264237906846,1.31957725770504,1.33264237906846,753915.690946511,0.0,1.0
1981-01-14,25.38,25.5,25.25,25.5,17000,1.32637112081402,1.33264237906846,1.31957725770504,1.33264237906846,325293.572235804,0.0,1.0
1981-01-15,25.12,25.5,25.12,25.38,19600,1.31278339459606,1.33264237906846,1.31278339459606,1.32637112081402,375044.35387187,0.0,1.0
1981-01-16,24.5,25.12,24.38,25.12,56800,1.28038189361479,1.31278339459606,1.27411063536035,1.31278339459606,1086863.22958787,0.0,1.0
1981-01-19,24.5,24.62,24.12,24.5,24300,1.28038189361479,1.28665315186923,1.2605229091424,1.28038189361479,464978.459137063,0.0,1.0
1981-01-20,24.38,24.62,24.25,24.5,19900,1.27411063536035,1.28665315186923,1.26731677225138,1.28038189361479,380784.828676031,0.0,1.0
1981-01-21,24.5,24.62,24.25,24.38,15500,1.28038189361479,1.28665315186923,1.26731677225138,1.27411063536035,296591.198214999,0.0,1.0
1981-01-22,24.38,24.75,24.12,24.5,51500,1.27411063536035,1.29344701497821,1.2605229091424,1.28038189361479,985448.174714352,0.0,1.0
1981-01-23,24.25,24.38,24.25,24.38,532300,1.26731677225138,1.27411063536035,1.26731677225138,1.27411063536035,10185515.7941834,0.0,1.0
1981-01-26,24.25,24.38,24.25,24.25,37300,1.26731677225138,1.27411063536035,1.26731677225138,1.26731677225138,713732.367317381,0.0,1.0
1981-01-27,24.38,24.38,24.25,24.25,27800,1.27411063536035,1.27411063536035,1.26731677225138,1.26731677225138,531950.665185611,0.0,1.0
1981-01-28,24.25,24.38,24.25,24.38,17600,1.26731677225138,1.27411063536035,1.26731677225138,1.27411063536035,336774.521844126,0.0,1.0
1981-01-29,24.38,24.38,24.25,24.25,49400,1.27411063536035,1.27411063536035,1.26731677225138,1.26731677225138,945264.851085223,0.0,1.0
1981-01-30,24.25,24.5,24.25,24.38,21000,1.26731677225138,1.28038189361479,1.26731677225138,1.27411063536035,401833.236291287,0.0,1.0
1981-02-02,24.0,24.0,23.75,24.0,316700,1.25425165088796,1.25425165088796,1.24118652952454,1.25425165088796,6060027.9015929,0.0,1.0
1981-02-03,24.0,24.0,23.75,24.0,231800,1.25425165088796,1.25425165088796,1.24118652952454,1.25425165088796,4435473.53201527,0.0,1.0
1981-02-04,23.88,23.88,23.75,23.88,65000,1.24798039263352,1.24798039263352,1.24118652952454,1.24798039263352,1243769.54090161,0.0,1.0
1981-02-05,23.88,23.88,23.75,23.88,70100,1.24798039263352,1.24798039263352,1.24118652952454,1.24798039263352,1341357.61257235,0.0,1.0
1981-02-06,23.88,23.88,23.75,23.88,128200,1.24798039263352,1.24798039263352,1.24118652952454,1.24798039263352,2453096.23297825,0.0,1.0
1981-02-09,23.88,23.88,23.75,23.88,69600,1.24798039263352,1.24798039263352,1.24118652952454,1.24798039263352,1331790.15456541,0.0,1.0
1981-02-10,23.62,23.88,23.62,23.88,113900,1.23439266641557,1.24798039263352,1.23439266641557,1.24798039263352,2179466.93397989,0.0,1.0
1981-02-11,23.75,23.75,23.5,23.62,232200,1.24118652952454,1.24118652952454,1.22812140816113,1.23439266641557,4443127.49842083,0.0,1.0
1981-02-12,23.62,23.75,23.5,23.75,29100,1.23439266641557,1.24118652952454,1.22812140816113,1.24118652952454,556826.056003641,0.0,1.0
1981-02-13,23.25,23.5,23.12,23.5,74300,1.21505628679771,1.22812140816113,1.20826242368873,1.22812140816113,1421724.25983061,0.0,1.0
1981-02-17,23.0,23.25,23.0,23.25,28900,1.20199116543429,1.21505628679771,1.20199116543429,1.21505628679771,552999.07280087,0.0,1.0
1981-02-18,23.25,23.25,23.0,23.0,59000,1.21505628679771,1.21505628679771,1.20199116543429,1.20199116543429,1128960.04481838,0.0,1.0
1981-02-19,23.25,23.25,22.88,23.25,112200,1.21505628679771,1.21505628679771,1.19571990717985,1.21505628679771,2146937.57675631,0.0,1.0
1981-02-20,23.38,23.5,23.0,23.25,179300,1.22185014990669,1.22812140816113,1.20199116543429,1.21505628679771,3430890.44128704,0.0,1.0
1981-02-23,23.62,23.75,23.25,23.38,116500,1.23439266641557,1.24118652952454,1.21505628679771,1.22185014990669,2229217.71561595,0.0,1.0
1981-02-24,23.88,24.0,23.62,23.62,143900,1.24798039263352,1.25425165088796,1.23439266641557,1.23439266641557,2753514.41439602,0.0,1.0
1981-02-25,23.62,24.0,23.5,23.88,55900,1.23439266641557,1.25425165088796,1.22812140816113,1.24798039263352,1069641.80517538,0.0,1.0
1981-02-26,23.75,23.75,23.25,23.62,111900,1.24118652952454,1.24118652952454,1.21505628679771,1.23439266641557,2141197.10195216,0.0,1.0
1981-02-27,24.25,24.25,23.62,23.75,84300,1.26731677225138,1.26731677225138,1.23439266641557,1.24118652952454,1613073.41996931,0.0,1.0
1981-03-02,24.0,24.12,23.75,24.12,62600,1.25425165088796,1.2605229091424,1.24118652952454,1.2605229091424,1197845.74246832,0.0,1.0
1981-03-03,23.88,24.12,23.88,24.0,80300,1.24798039263352,1.2605229091424,1.24798039263352,1.25425165088796,1536533.75591383,0.0,1.0
1981-03-04,24.12,24.12,23.88,23.88,153700,1.2605229091424,1.2605229091424,1.24798039263352,1.24798039263352,2941036.59133195,0.0,1.0
1981-03-05,24.0,24.12,24.0,24.12,52300,1.25425165088796,1.2605229091424,1.25425165088796,1.2605229091424,1000756.10752545,0.0,1.0
1981-03-06,24.0,24.12,23.88,24.0,29400,1.25425165088796,1.2605229091424,1.24798039263352,1.25425165088796,562566.530807804,0.0,1.0
1981-03-09,24.25,24.38,24.0,24.0,35900,1.26731677225138,1.27411063536035,1.25425165088796,1.25425165088796,686943.484897962,0.0,1.0
1981-03-10,24.25,24.5,24.25,24.25,43900,1.26731677225138,1.28038189361479,1.26731677225138,1.26731677225138,840022.813008929,0.0,1.0
1981-03-11,24.62,24.62,24.38,24.38,96800,1.28665315186923,1.28665315186923,1.27411063536035,1.27411063536035,1852259.8701427,0.0,1.0
1981-03-12,24.88,24.88,23.75,24.62,54200,1.30024087808718,1.30024087808718,1.24118652952454,1.28665315186923,1037112.44795181,0.0,1.0
1981-03-13,25.0,25.25,24.88,24.88,144200,1.30651213634162,1.31957725770504,1.30024087808718,1.30024087808718,2759254.88920019,0.0,1.0
1981-03-16,25.38,25.62,25.12,25.12,399000,1.32637112081402,1.3389136373229,1.31278339459606,1.31278339459606,7634831.48953446,0.0,1.0
1981-03-17,25.0,25.5,25.0,25.38,78000,1.30651213634162,1.33264237906846,1.30651213634162,1.32637112081402,1492523.44908193,0.0,1.0
1981-03-18,25.0,25.12,24.88,25.0,139000,1.30651213634162,1.31278339459606,1.30024087808718,1.30651213634162,2659753.32592806,0.0,1.0
1981-03-19,25.12,25.25,25.0,25.0,173800,1.31278339459606,1.31957725770504,1.30651213634162,1.30651213634162,3325648.40321077,0.0,1.0
1981-03-20,25.38,25.5,25.12,25.12,210800,1.32637112081402,1.33264237906846,1.31278339459606,1.31278339459606,4033640.29572397,0.0,1.0
1981-03-23,25.12,25.62,25.12,25.38,90800,1.31278339459606,1.3389136373229,1.31278339459606,1.32637112081402,1737450.37405948,0.0,1.0
1981-03-24,25.12,25.25,25.0,25.12,114400,1.31278339459606,1.31957725770504,1.30651213634162,1.31278339459606,2189034.39198684,0.0,1.0
1981-03-25,25.5,25.5,25.12,25.12,55500,1.33264237906846,1.33264237906846,1.31278339459606,1.31278339459606,1061987.83876983,0.0,1.0
1981-03-26,25.5,25.62,25.38,25.5,60400,1.33264237906846,1.3389136373229,1.32637112081402,1.33264237906846,1155748.9272378,0.0,1.0
1981-03-27,25.25,25.62,24.0,25.5,274900,1.31957725770504,1.3389136373229,1.25425165088796,1.33264237906846,5260188.41221311,0.0,1.0
1981-03-30,24.62,24.62,24.5,24.62,49700,1.28665315186923,1.28665315186923,1.28038189361479,1.28665315186923,951005.325889384,0.0,1.0
1981-03-31,24.62,25.0,24.38,24.62,117600,1.28665315186923,1.30651213634162,1.27411063536035,1.28665315186923,2250266.12323122,0.0,1.0
1981-04-01,24.75,24.75,24.5,24.62,97500,1.29344701497821,1.29344701497821,1.28038189361479,1.28665315186923,1865654.31135241,0.0,1.0
1981-04-02,24.88,25.0,24.62,24.75,74800,1.30024087808718,1.30651213634162,1.28665315186923,1.29344701497821,1431291.71783755,0.0,1.0
1981-04-03,24.75,25.0,24.75,24.88,45400,1.29344701497821,1.30651213634162,1.29344701497821,1.30024087808718,868725.187029737,0.0,1.0
1981-04-06,24.75,24.88,24.0,24.75,40400,1.29344701497821,1.30024087808718,1.25425165088796,1.29344701497821,773050.606960382,0.0,1.0
1981-04-07,24.75,24.88,24.75,24.75,66300,1.29344701497821,1.30024087808718,1.29344701497821,1.29344701497821,1268644.93171964,0.0,1.0
1981-04-08,24.75,24.75,24.38,24.75,134600,1.29344701497821,1.29344701497821,1.27411063536035,1.29344701497821,2575559.69546702,0.0,1.0
1981-04-09,24.62,24.75,24.5,24.75,64000,1.28665315186923,1.29344701497821,1.28038189361479,1.29344701497821,1224634.62488774,0.0,1.0
1981-04-10,25.0,25.0,24.62,24.62,114200,1.30651213634162,1.30651213634162,1.28665315186923,1.28665315186923,2185207.40878406,0.0,1.0
1981-04-13,24.62,25.0,24.12,25.0,48600,1.28665315186923,1.30651213634162,1.2605229091424,1.30651213634162,929956.918274126,0.0,1.0
1981-04-14,24.75,24.88,24.62,24.62,53700,1.29344701497821,1.30024087808718,1.28665315186923,1.28665315186923,1027544.98994486,0.0,1.0
1981-04-15,25.0,25.12,24.75,24.75,56900,1.30651213634162,1.31278339459606,1.29344701497821,1.29344701497821,1088776.72118926,0.0,1.0
1981-04-16,25.38,25.38,24.88,25.0,100200,1.32637112081402,1.32637112081402,1.30024087808718,1.30651213634162,1917318.58458986,0.0,1.0
1981-04-20,25.38,25.5,25.12,25.38,72300,1.32637112081402,1.33264237906846,1.31278339459606,1.32637112081402,1383454.42780286,0.0,1.0
1981-04-21,25.38,25.62,25.38,25.38,88400,1.32637112081402,1.3389136373229,1.32637112081402,1.32637112081402,1691526.57562618,0.0,1.0
1981-04-22,25.5,25.62,25.5,25.5,103700,1.33264237906846,1.3389136373229,1.33264237906846,1.33264237906846,1984290.79063841,0.0,1.0
1981-04-23,25.62,25.88,25.38,25.5,104700,1.3389136373229,1.35250136354085,1.32637112081402,1.33264237906846,2003425.70665228,0.0,1.0
1981-04-24,25.75,25.75,25.38,25.62,40800,1.34570750043187,1.34570750043187,1.32637112081402,1.3389136373229,780704.573365934,0.0,1.0
1981-04-27,25.62,25.88,25.62,25.75,67100,1.3389136373229,1.35250136354085,1.3389136373229,1.34570750043187,1283952.86453073,0.0,1.0
1981-04-28,25.62,25.88,25.5,25.62,75100,1.3389136373229,1.35250136354085,1.33264237906846,1.3389136373229,1437032.1926417,0.0,1.0
1981-04-29,25.0,25.62,25.0,25.62,71300,1.30651213634162,1.3389136373229,1.30651213634162,1.3389136373229,1364319.511789,0.0,1.0
1981-04-30,25.25,25.5,25.0,25.0,147100,1.31957725770504,1.33264237906846,1.30651213634162,1.30651213634162,2814746.14564041,0.0,1.0
1981-05-01,24.75,25.38,24.62,25.25,219000,1.29344701497821,1.32637112081402,1.28665315186923,1.31957725770504,4190546.60703772,0.0,1.0
1981-05-04,24.38,24.5,24.0,24.5,65700,1.27411063536035,1.28038189361479,1.25425165088796,1.28038189361479,1257163.98211132,0.0,1.0
1981-05-05,24.5,24.75,24.38,24.38,318700,1.28038189361479,1.29344701497821,1.27411063536035,1.27411063536035,6098297.73362066,0.0,1.0
1981-05-06,24.5,24.62,24.38,24.5,89300,1.28038189361479,1.28665315186923,1.27411063536035,1.28038189361479,1708748.00003867,0.0,1.0
1981-05-07,24.62,24.75,24.5,24.5,49200,1.28665315186923,1.29344701497821,1.28038189361479,1.28038189361479,941437.867882449,0.0,1.0
1981-05-08,24.75,25.0,24.62,24.62,53900,1.29344701497821,1.30651213634162,1.28665315186923,1.28665315186923,1031371.97314764,0.0,1.0
1981-05-11,24.62,25.0,24.62,24.75,99600,1.28665315186923,1.30651213634162,1.28665315186923,1.29344701497821,1905837.63498154,0.0,1.0
1981-05-12,25.0,25.12,24.62,24.62,111200,1.30651213634162,1.31278339459606,1.28665315186923,1.28665315186923,2127802.66074245,0.0,1.0
1981-05-13,25.38,25.38,25.12,25.12,45500,1.32637112081402,1.32637112081402,1.31278339459606,1.31278339459606,870638.678631123,0.0,1.0
1981-05-14,25.38,25.62,25.25,25.38,87300,1.32637112081402,1.3389136373229,1.31957725770504,1.32637112081402,1670478.16801092,0.0,1.0
1981-05-15,25.88,26.12,25.38,25.38,171000,1.35250136354085,1.36504388004973,1.32637112081402,1.32637112081402,3272070.63837192,0.0,1.0
1981-05-18,25.88,26.12,25.62,25.88,243000,1.35250136354085,1.36504388004973,1.3389136373229,1.35250136354085,4649784.59137062,0.0,1.0
1981-05-19,25.5,25.75,25.5,25.75,49800,1.33264237906846,1.34570750043187,1.33264237906846,1.34570750043187,952918.817490767,0.0,1.0
1981-05-20,25.38,25.75,25.38,25.5,62100,1.32637112081402,1.34570750043187,1.32637112081402,1.33264237906846,1188278.28446138,0.0,1.0
1981-05-21,25.25,25.5,25.12,25.38,41000,1.31957725770504,1.33264237906846,1.31278339459606,1.32637112081402,784531.556568706,0.0,1.0
1981-05-22,25.25,25.38,25.0,25.25,44000,1.31957725770504,1.32637112081402,1.30651213634162,1.31957725770504,841936.304610319,0.0,1.0
1981-05-26,25.38,25.38,25.12,25.25,50200,1.32637112081402,1.32637112081402,1.31278339459606,1.31957725770504,960572.783896316,0.0,1.0
1981-05-27,25.5,25.5,25.25,25.38,233100,1.33264237906846,1.33264237906846,1.31957725770504,1.32637112081402,4460348.92283329,0.0,1.0
1981-05-28,25.5,25.62,25.12,25.5,63700,1.33264237906846,1.3389136373229,1.31278339459606,1.33264237906846,1218894.15008357,0.0,1.0
1981-05-29,25.5,25.62,25.5,25.5,78300,1.33264237906846,1.3389136373229,1.33264237906846,1.33264237906846,1498263.92388609,0.0,1.0
1981-06-01,25.5,25.88,25.5,25.5,151000,1.33264237906846,1.35250136354085,1.33264237906846,1.33264237906846,2889372.3180945,0.0,1.0
1981-06-02,25.38,25.62,25.12,25.5,58800,1.32637112081402,1.3389136373229,1.31278339459606,1.33264237906846,1125133.0616156,0.0,1.0
1981-06-03,25.25,25.38,25.12,25.38,160200,1.31957725770504,1.32637112081402,1.31278339459606,1.32637112081402,3065413.54542212,0.0,1.0
1981-06-04,25.38,25.38,25.12,25.25,43800,1.32637112081402,1.32637112081402,1.31278339459606,1.31957725770504,838109.321407542,0.0,1.0
1981-06-05,25.38,25.5,25.25,25.38,57200,1.32637112081402,1.33264237906846,1.31957725770504,1.32637112081402,1094517.19599341,0.0,1.0
1981-06-08,26.12,26.12,25.5,25.5,431800,1.36504388004973,1.36504388004973,1.33264237906846,1.33264237906846,8262456.73478944,0.0,1.0
1981-06-09,26.38,26.5,26.0,26.12,154800,1.37863160626768,1.38490286452212,1.35877262179529,1.36504388004973,2962084.99894722,0.0,1.0
1981-06-10,27.0,27.12,26.38,26.38,147700,1.41103310724895,1.41730436550339,1.37863160626768,1.37863160626768,2826227.09524874,0.0,1.0
1981-06-11,27.62,27.62,27.0,27.0,330900,1.44343460823023,1.44343460823023,1.41103310724895,1.41103310724895,6331743.70898986,0.0,1.0
1981-06-12,27.5,28.0,27.0,27.62,253700,1.43716334997579,1.46329359270262,1.41103310724895,1.44343460823023,4854528.19271903,0.0,1.0
1981-06-15,27.75,27.88,27.12,27.5,420100,1.4502284713392,1.45702233444818,1.41730436550339,1.43716334997579,8038578.21742717,0.0,1.0
1981-06-16,27.62,27.88,27.5,27.75,116300,1.44343460823023,1.45702233444818,1.43716334997579,1.4502284713392,2225390.73241318,0.0,1.0
1981-06-17,28.0,28.0,27.38,27.62,265900,1.46329359270262,1.46329359270262,1.43089209172135,1.44343460823023,5087974.16808826,0.0,1.0
1981-06-18,27.12,27.88,27.12,27.88,54600,1.41730436550339,1.45702233444818,1.41730436550339,1.45702233444818,1044766.41435735,0.0,1.0
1981-06-19,26.75,27.25,26.5,27.12,547800,1.39796798588554,1.42409822861237,1.38490286452212,1.41730436550339,10482106.9923985,0.0,1.0
1981-06-22,26.75,26.88,26.62,26.75,75200,1.39796798588554,1.40476184899451,1.39117412277656,1.39796798588554,1438945.68424309,0.0,1.0
1981-06-23,26.88,27.0,26.62,26.75,113400,1.40476184899451,1.41103310724895,1.39117412277656,1.39796798588554,2169899.47597296,0.0,1.0
1981-06-24,26.75,26.88,26.5,26.88,80200,1.39796798588554,1.40476184899451,1.38490286452212,1.40476184899451,1534620.26431244,0.0,1.0
1981-06-25,26.88,27.0,26.75,26.75,172100,1.40476184899451,1.41103310724895,1.39796798588554,1.39796798588554,3293119.04598719,0.0,1.0
1981-06-26,25.75,26.12,25.5,26.12,97000,1.34570750043187,1.36504388004973,1.33264237906846,1.36504388004973,1856086.85334548,0.0,1.0
1981-06-29,25.88,26.0,25.75,25.75,52200,1.35250136354085,1.35877262179529,1.34570750043187,1.34570750043187,998842.61592406,0.0,1.0
1981-06-30,25.5,26.0,24.75,25.88,118100,1.33264237906846,1.35877262179529,1.29344701497821,1.35250136354085,2259833.58123815,0.0,1.0
1981-07-01,24.88,25.62,24.62,25.5,228500,1.30024087808718,1.3389136373229,1.28665315186923,1.33264237906846,4372328.30916951,0.0,1.0
1981-07-02,24.5,25.12,24.25,24.88,144300,1.28038189361479,1.31278339459606,1.26731677225138,1.30024087808718,2761168.38080157,0.0,1.0
1981-07-06,24.75,24.75,24.38,24.5,60400,1.29344701497821,1.29344701497821,1.27411063536035,1.28038189361479,1155748.9272378,0.0,1.0
1981-07-07,24.75,25.0,24.62,24.75,113200,1.29344701497821,1.30651213634162,1.28665315186923,1.29344701497821,2166072.49277018,0.0,1.0
1981-07-08,25.12,25.38,24.88,24.88,199200,1.31278339459606,1.32637112081402,1.30024087808718,1.30024087808718,3811675.26996309,0.0,1.0
1981-07-09,25.0,25.12,25.0,25.12,46700,1.30651213634162,1.31278339459606,1.30651213634162,1.31278339459606,893600.577847773,0.0,1.0
1981-07-10,25.62,25.75,25.25,25.25,109300,1.3389136373229,1.34570750043187,1.31957725770504,1.31957725770504,2091446.32031608,0.0,1.0
1981-07-13,25.75,26.0,25.62,25.62,69400,1.34570750043187,1.35877262179529,1.3389136373229,1.3389136373229,1327963.17136264,0.0,1.0
1981-07-14,25.88,25.88,25.62,25.75,87100,1.35250136354085,1.35250136354085,1.3389136373229,1.34570750043187,1666651.18480815,0.0,1.0
1981-07-15,26.25,26.62,25.88,25.88,131000,1.37183774315871,1.39117412277656,1.35250136354085,1.35250136354085,2506673.99781708,0.0,1.0
1981-07-16,26.25,26.38,26.12,26.25,49300,1.37183774315871,1.37863160626768,1.36504388004973,1.37183774315871,943351.359483831,0.0,1.0
1981-07-17,26.5,26.62,26.25,26.25,115500,1.38490286452212,1.39117412277656,1.37183774315871,1.37183774315871,2210082.79960209,0.0,1.0
1981-07-20,26.25,26.38,26.12,26.38,28200,1.37183774315871,1.37863160626768,1.36504388004973,1.37863160626768,539604.631591157,0.0,1.0
1981-07-21,26.12,26.25,26.12,26.25,80900,1.36504388004973,1.37183774315871,1.36504388004973,1.37183774315871,1548014.70552215,0.0,1.0
1981-07-22,25.38,26.25,25.25,26.12,168700,1.32637112081402,1.37183774315871,1.31957725770504,1.36504388004973,3228060.33154001,0.0,1.0
1981-07-23,26.0,26.0,25.38,25.38,139000,1.35877262179529,1.35877262179529,1.32637112081402,1.32637112081402,2659753.32592805,0.0,1.0
1981-07-24,26.25,26.38,26.12,26.12,278600,1.37183774315871,1.37863160626768,1.36504388004973,1.36504388004973,5330987.60146441,0.0,1.0
1981-07-27,26.75,26.88,26.5,26.5,664100,1.39796798588554,1.40476184899451,1.38490286452212,1.38490286452212,12707497.7248116,0.0,1.0
1981-07-28,26.75,27.0,26.5,26.75,255500,1.39796798588554,1.41103310724895,1.38490286452212,1.39796798588554,4888971.041544,0.0,1.0
1981-07-29,26.75,27.0,26.75,26.75,45300,1.39796798588554,1.41103310724895,1.39796798588554,1.39796798588554,866811.69542835,0.0,1.0
1981-07-30,26.88,27.0,26.75,26.75,103400,1.40476184899451,1.41103310724895,1.39796798588554,1.39796798588554,1978550.31583425,0.0,1.0
1981-07-31,27.0,27.12,26.75,26.88,184000,1.41103310724895,1.41730436550339,1.39796798588554,1.40476184899451,3520824.54655225,0.0,1.0
1981-08-03,27.12,27.5,27.0,27.0,263200,1.41730436550339,1.43716334997579,1.41103310724895,1.41103310724895,5036309.89485083,0.0,1.0
1981-08-04,27.12,27.38,27.12,27.12,100400,1.41730436550339,1.43089209172135,1.41730436550339,1.41730436550339,1921145.56779264,0.0,1.0
1981-08-05,27.12,27.25,27.12,27.12,100900,1.41730436550339,1.42409822861237,1.41730436550339,1.41730436550339,1930713.02579958,0.0,1.0
1981-08-06,27.38,27.62,27.12,27.12,347800,1.43089209172135,1.44343460823023,1.41730436550339,1.41730436550339,6655123.78962428,0.0,1.0
1981-08-07,27.0,27.38,27.0,27.38,157200,1.41103310724895,1.43089209172135,1.41103310724895,1.43089209172135,3008008.79738051,0.0,1.0
1981-08-10,27.38,27.5,27.0,27.0,140100,1.43089209172135,1.43716334997579,1.41103310724895,1.41103310724895,2680801.7335433,0.0,1.0
1981-08-11,28.0,28.0,27.25,27.38,212900,1.46329359270262,1.46329359270262,1.42409822861237,1.43089209172135,4073823.61935311,0.0,1.0
1981-08-12,27.75,28.25,27.62,28.0,172400,1.4502284713392,1.47635871406604,1.44343460823023,1.46329359270262,3298859.52079135,0.0,1.0
1981-08-13,27.5,27.62,27.38,27.62,91700,1.43716334997579,1.44343460823023,1.43089209172135,1.44343460823023,1754671.79847196,0.0,1.0
1981-08-14,27.5,27.75,27.5,27.5,83400,1.43716334997579,1.4502284713392,1.43716334997579,1.43716334997579,1595851.99555683,0.0,1.0
1981-08-17,27.25,27.62,27.25,27.5,48500,1.42409822861237,1.44343460823023,1.42409822861237,1.43716334997579,928043.426672738,0.0,1.0
1981-08-18,26.88,27.25,26.5,27.25,102800,1.40476184899451,1.42409822861237,1.38490286452212,1.42409822861237,1967069.36622593,0.0,1.0
1981-08-19,27.5,27.5,26.88,26.88,81300,1.43716334997579,1.43716334997579,1.40476184899451,1.40476184899451,1555668.6719277,0.0,1.0
1981-08-20,27.12,27.5,27.12,27.5,190800,1.41730436550339,1.43716334997579,1.41730436550339,1.43716334997579,3650941.97544657,0.0,1.0
1981-08-21,26.88,27.25,26.88,27.12,136200,1.40476184899451,1.42409822861237,1.40476184899451,1.41730436550339,2606175.56108922,0.0,1.0
1981-08-24,26.75,27.0,26.75,26.88,79100,1.39796798588554,1.41103310724895,1.39796798588554,1.40476184899451,1513571.85669718,0.0,1.0
1981-08-25,26.88,26.88,26.62,26.75,389300,1.40476184899451,1.40476184899451,1.39117412277656,1.39796798588554,7449222.80419996,0.0,1.0
1981-08-26,27.25,27.25,26.75,26.88,306200,1.42409822861237,1.42409822861237,1.39796798588554,1.40476184899451,5859111.28344726,0.0,1.0
1981-08-27,27.25,27.75,27.0,27.25,263200,1.42409822861237,1.4502284713392,1.41103310724895,1.42409822861237,5036309.89485082,0.0,1.0
1981-08-28,27.5,27.5,27.25,27.25,140000,1.43716334997579,1.43716334997579,1.42409822861237,1.42409822861237,2678888.24194192,0.0,1.0
1981-08-31,27.38,27.75,27.38,27.5,96000,1.43089209172135,1.4502284713392,1.43089209172135,1.43716334997579,1836951.9373316,0.0,1.0
1981-09-01,27.12,27.38,27.0,27.38,151100,1.41730436550339,1.43089209172135,1.41103310724895,1.43089209172135,2891285.8096959,0.0,1.0
1981-09-02,27.0,27.25,26.88,27.12,71200,1.41103310724895,1.42409822861237,1.40476184899451,1.41730436550339,1362406.02018761,0.0,1.0
1981-09-03,26.62,27.12,26.5,27.0,88200,1.39117412277656,1.41730436550339,1.38490286452212,1.41103310724895,1687699.59242341,0.0,1.0
1981-09-04,26.25,26.5,26.25,26.5,127200,1.37183774315871,1.38490286452212,1.37183774315871,1.38490286452212,2433961.31696437,0.0,1.0
1981-09-08,26.12,26.38,26.0,26.25,73300,1.36504388004973,1.37863160626768,1.35877262179529,1.37183774315871,1402589.34381673,0.0,1.0
1981-09-09,26.5,26.62,26.12,26.12,92900,1.38490286452212,1.39117412277656,1.36504388004973,1.36504388004973,1777633.69768861,0.0,1.0
1981-09-10,26.62,26.75,26.38,26.5,30200,1.39117412277656,1.39796798588554,1.37863160626768,1.38490286452212,577874.463618901,0.0,1.0
1981-09-11,27.25,27.25,26.62,26.62,117800,1.42409822861237,1.42409822861237,1.39117412277656,1.39117412277656,2254093.10643399,0.0,1.0
1981-09-14,26.75,27.0,26.75,27.0,27800,1.39796798588554,1.41103310724895,1.39796798588554,1.41103310724895,531950.66518561,0.0,1.0
1981-09-15,26.75,27.0,26.5,26.75,38800,1.39796798588554,1.41103310724895,1.38490286452212,1.39796798588554,742434.741338189,0.0,1.0
1981-09-16,26.62,26.88,26.62,26.75,187600,1.39117412277656,1.40476184899451,1.39117412277656,1.39796798588554,3589710.24420218,0.0,1.0
1981-09-17,26.88,26.88,26.5,26.62,159300,1.40476184899451,1.40476184899451,1.38490286452212,1.39117412277656,3048192.12100964,0.0,1.0
1981-09-18,27.5,27.5,26.75,26.88,285400,1.43716334997579,1.43716334997579,1.39796798588554,1.40476184899451,5461105.03035874,0.0,1.0
1981-09-21,27.88,28.12,27.25,27.5,372600,1.45702233444818,1.46956485095706,1.42409822861237,1.43716334997579,7129669.70676829,0.0,1.0
1981-09-22,27.75,27.88,27.62,27.88,144000,1.4502284713392,1.45702233444818,1.44343460823023,1.45702233444818,2755427.90599741,0.0,1.0
1981-09-23,27.38,27.75,27.25,27.75,194700,1.43089209172135,1.4502284713392,1.42409822861237,1.4502284713392,3725568.14790065,0.0,1.0
1981-09-24,28.0,28.0,27.25,27.38,1355600,1.46329359270262,1.46329359270262,1.42409822861237,1.43089209172135,25939292.1484033,0.0,1.0
1981-09-25,27.62,28.0,27.62,28.0,405100,1.44343460823023,1.46329359270262,1.44343460823023,1.46329359270262,7751554.47721907,0.0,1.0
1981-09-28,27.5,27.5,27.0,27.5,254900,1.43716334997579,1.43716334997579,1.41103310724895,1.43716334997579,4877490.09193568,0.0,1.0
1981-09-29,26.62,26.75,26.38,26.75,74700,1.39117412277656,1.39796798588554,1.37863160626768,1.39796798588554,1429378.22623616,0.0,1.0
1981-09-30,26.62,26.62,26.38,26.62,76700,1.39117412277656,1.39117412277656,1.37863160626768,1.39117412277656,1467648.0582639,0.0,1.0
1981-10-01,26.62,26.88,26.38,26.62,149500,1.39117412277656,1.40476184899451,1.37863160626768,1.39117412277656,2860669.9440737,0.0,1.0
1981-10-02,26.75,26.88,26.5,26.62,457200,1.39796798588554,1.40476184899451,1.38490286452212,1.39117412277656,8748483.60154175,0.0,1.0
1981-10-05,26.62,27.0,26.5,26.75,29000,1.39117412277656,1.41103310724895,1.38490286452212,1.39796798588554,554912.564402256,0.0,1.0
1981-10-06,26.62,26.88,26.5,26.62,55500,1.39117412277656,1.40476184899451,1.38490286452212,1.39117412277656,1061987.83876984,0.0,1.0
1981-10-07,26.62,26.88,26.62,26.62,85600,1.39117412277656,1.40476184899451,1.39117412277656,1.39117412277656,1637948.81078735,0.0,1.0
1981-10-08,27.0,27.0,26.62,26.62,260400,1.41103310724895,1.41103310724895,1.39117412277656,1.39117412277656,4982732.13001199,0.0,1.0
1981-10-09,27.12,27.25,27.0,27.0,140400,1.41730436550339,1.42409822861237,1.41103310724895,1.41103310724895,2686542.20834748,0.0,1.0
1981-10-12,27.25,27.38,27.0,27.12,135200,1.42409822861237,1.43089209172135,1.41103310724895,1.41730436550339,2587040.64507534,0.0,1.0
1981-10-13,27.5,28.0,27.38,27.38,130400,1.43716334997579,1.46329359270262,1.43089209172135,1.43089209172135,2495193.04820876,0.0,1.0
1981-10-14,27.0,27.62,27.0,27.5,33300,1.41103310724895,1.44343460823023,1.41103310724895,1.43716334997579,637192.703261902,0.0,1.0
1981-10-15,27.5,27.5,26.88,27.0,45700,1.43716334997579,1.43716334997579,1.40476184899451,1.41103310724895,874465.661833897,0.0,1.0
1981-10-16,27.38,27.5,27.12,27.5,66600,1.43089209172135,1.43716334997579,1.41730436550339,1.43716334997579,1274385.4065238,0.0,1.0
1981-10-19,27.25,27.25,27.0,27.25,13300,1.42409822861237,1.42409822861237,1.41103310724895,1.42409822861237,254494.382984483,0.0,1.0
1981-10-20,27.5,27.62,27.25,27.25,225500,1.43716334997579,1.44343460823023,1.42409822861237,1.42409822861237,4314923.56112787,0.0,1.0
1981-10-21,27.62,27.88,27.5,27.5,62600,1.44343460823023,1.45702233444818,1.43716334997579,1.43716334997579,1197845.74246831,0.0,1.0
1981-10-22,27.62,27.75,27.5,27.62,198300,1.44343460823023,1.4502284713392,1.43716334997579,1.44343460823023,3794453.84555059,0.0,1.0
1981-10-23,27.5,27.75,27.5,27.62,54400,1.43716334997579,1.4502284713392,1.43716334997579,1.44343460823023,1040939.43115457,0.0,1.0
1981-10-26,27.62,27.62,27.5,27.5,119000,1.44343460823023,1.44343460823023,1.43716334997579,1.43716334997579,2277055.00565063,0.0,1.0
1981-10-27,27.88,27.88,27.5,27.62,106500,1.45702233444818,1.45702233444818,1.43716334997579,1.44343460823023,2037868.55547725,0.0,1.0
1981-10-28,27.75,28.0,27.75,27.88,86600,1.4502284713392,1.46329359270262,1.4502284713392,1.45702233444818,1657083.72680122,0.0,1.0
1981-10-29,28.12,28.88,27.88,27.88,147200,1.46956485095706,1.50928281990184,1.45702233444818,1.45702233444818,2816659.63724179,0.0,1.0
1981-10-30,28.75,28.88,28.12,28.12,183400,1.50248895679287,1.50928281990184,1.46956485095706,1.46956485095706,3509343.59694391,0.0,1.0
1981-11-02,29.38,29.38,28.88,28.88,157400,1.53541306262868,1.53541306262868,1.50928281990184,1.50928281990184,3011835.78058327,0.0,1.0
1981-11-03,29.12,29.38,28.75,29.38,88800,1.52182533641072,1.53541306262868,1.50248895679287,1.53541306262868,1699180.54203174,0.0,1.0
1981-11-04,28.88,29.12,28.88,29.12,49800,1.50928281990184,1.52182533641072,1.50928281990184,1.52182533641072,952918.817490773,0.0,1.0
1981-11-05,29.0,29.25,28.88,28.88,59600,1.51555407815628,1.5286191995197,1.50928281990184,1.50928281990184,1140440.99442671,0.0,1.0
1981-11-06,29.0,29.12,28.62,29.0,101800,1.51555407815628,1.52182533641072,1.49569509368389,1.51555407815628,1947934.45021206,0.0,1.0
1981-11-09,29.88,30.0,29.12,29.12,123900,1.56154330535551,1.56781456360995,1.52182533641072,1.52182533641072,2370816.0941186,0.0,1.0
1981-11-10,30.12,30.5,30.0,30.0,196200,1.57408582186439,1.59394480633678,1.56781456360995,1.56781456360995,3754270.52192146,0.0,1.0
1981-11-11,30.0,30.38,30.0,30.12,145800,1.56781456360995,1.58767354808234,1.56781456360995,1.57408582186439,2789870.75482237,0.0,1.0
1981-11-12,30.0,30.62,29.88,30.0,127400,1.56781456360995,1.60021606459122,1.56154330535551,1.56781456360995,2437788.30016715,0.0,1.0
1981-11-13,29.88,30.0,29.75,30.0,190200,1.56154330535551,1.56781456360995,1.55474944224653,1.56781456360995,3639461.02583824,0.0,1.0
1981-11-16,30.0,30.12,29.75,29.88,93500,1.56781456360995,1.57408582186439,1.55474944224653,1.56154330535551,1789114.64729693,0.0,1.0
1981-11-17,30.38,30.38,30.0,30.0,111100,1.58767354808234,1.58767354808234,1.56781456360995,1.56781456360995,2125889.16914106,0.0,1.0
1981-11-18,30.25,30.5,30.12,30.38,293700,1.58087968497337,1.59394480633678,1.57408582186439,1.58767354808234,5619924.83327386,0.0,1.0
1981-11-19,30.12,30.62,29.88,30.25,209000,1.57408582186439,1.60021606459122,1.56154330535551,1.58087968497337,3999197.44689901,0.0,1.0
1981-11-20,30.0,30.12,29.62,30.12,80600,1.56781456360995,1.57408582186439,1.54795557913756,1.57408582186439,1542274.23071799,0.0,1.0
1981-11-23,30.12,30.25,30.0,30.0,101000,1.57408582186439,1.58087968497337,1.56781456360995,1.56781456360995,1932626.51740096,0.0,1.0
1981-11-24,30.12,30.25,29.75,30.12,41700,1.57408582186439,1.58087968497337,1.55474944224653,1.57408582186439,797925.997778415,0.0,1.0
1981-11-25,29.88,30.12,29.88,30.12,38000,1.56154330535551,1.57408582186439,1.56154330535551,1.57408582186439,727126.808527093,0.0,1.0
1981-11-27,30.0,30.12,29.88,29.88,26100,1.56781456360995,1.57408582186439,1.56154330535551,1.56154330535551,499421.30796203,0.0,1.0
1981-11-30,30.0,30.12,29.75,30.0,68700,1.56781456360995,1.57408582186439,1.55474944224653,1.56781456360995,1314568.73015293,0.0,1.0
1981-12-01,29.5,29.75,29.38,29.75,80300,1.54168432088312,1.55474944224653,1.53541306262868,1.55474944224653,1536533.75591383,0.0,1.0
1981-12-02,28.88,29.62,28.88,29.5,92500,1.50928281990184,1.54795557913756,1.50928281990184,1.54168432088312,1769979.73128306,0.0,1.0
1981-12-03,29.12,29.12,28.75,28.88,40500,1.52182533641072,1.52182533641072,1.50248895679287,1.50928281990184,774964.098561773,0.0,1.0
1981-12-04,29.12,29.38,29.0,29.12,193100,1.52182533641072,1.53541306262868,1.51555407815628,1.52182533641072,3694952.28227848,0.0,1.0
1981-12-07,29.12,29.25,29.12,29.12,45900,1.52182533641072,1.5286191995197,1.52182533641072,1.52182533641072,878292.645036676,0.0,1.0
1981-12-08,29.12,29.38,29.0,29.12,78800,1.52182533641072,1.53541306262868,1.51555407815628,1.52182533641072,1507831.38189303,0.0,1.0
1981-12-09,29.12,29.38,29.12,29.12,22500,1.52182533641072,1.53541306262868,1.52182533641072,1.52182533641072,430535.610312096,0.0,1.0
1981-12-10,29.12,29.38,29.0,29.12,72800,1.52182533641072,1.53541306262868,1.51555407815628,1.52182533641072,1393021.8858098,0.0,1.0
1981-12-11,29.12,29.38,29.12,29.12,54200,1.52182533641072,1.53541306262868,1.52182533641072,1.52182533641072,1037112.4479518,0.0,1.0
1981-12-14,29.0,29.25,28.88,29.12,126200,1.51555407815628,1.5286191995197,1.50928281990184,1.52182533641072,2414826.40095051,0.0,1.0
1981-12-15,29.0,29.12,29.0,29.0,24900,1.51555407815628,1.52182533641072,1.51555407815628,1.51555407815628,476459.408745386,0.0,1.0
1981-12-16,29.0,29.25,29.0,29.0,92900,1.51555407815628,1.5286191995197,1.51555407815628,1.51555407815628,1777633.69768861,0.0,1.0
1981-12-17,28.88,29.12,28.75,29.0,88300,1.50928281990184,1.52182533641072,1.50248895679287,1.51555407815628,1689613.0840248,0.0,1.0
1981-12-18,29.25,29.25,28.88,28.88,88800,1.5286191995197,1.5286191995197,1.50928281990184,1.50928281990184,1699180.54203173,0.0,1.0
1981-12-21,29.5,29.75,29.25,29.25,80200,1.54168432088312,1.55474944224653,1.5286191995197,1.5286191995197,1534620.26431244,0.0,1.0
1981-12-22,29.5,29.62,29.38,29.5,42600,1.54168432088312,1.54795557913756,1.53541306262868,1.54168432088312,815147.422190898,0.0,1.0
1981-12-23,29.12,29.62,29.12,29.5,116400,1.52182533641072,1.54795557913756,1.52182533641072,1.54168432088312,2227304.22401458,0.0,1.0
1981-12-24,29.5,29.5,29.12,29.12,22300,1.54168432088312,1.54168432088312,1.52182533641072,1.52182533641072,426708.62710932,0.0,1.0
1981-12-28,29.38,29.5,29.38,29.5,31500,1.53541306262868,1.54168432088312,1.53541306262868,1.54168432088312,602749.854436931,0.0,1.0
1981-12-29,28.75,29.0,28.38,29.0,135900,1.50248895679287,1.51555407815628,1.48315257717501,1.51555407815628,2600435.08628505,0.0,1.0
1981-12-30,28.75,28.88,28.62,28.75,56100,1.50248895679287,1.50928281990184,1.49569509368389,1.50248895679287,1073468.78837815,0.0,1.0
1981-12-31,28.75,28.88,28.62,28.75,49400,1.50248895679287,1.50928281990184,1.49569509368389,1.50248895679287,945264.85108522,0.0,1.0
1982-01-04,28.88,29.0,28.5,28.75,52500,1.50928281990184,1.51555407815628,1.48942383542945,1.50248895679287,1004583.09072822,0.0,1.0
1982-01-05,29.0,29.0,28.75,28.88,94700,1.51555407815628,1.51555407815628,1.50248895679287,1.50928281990184,1812076.54651358,0.0,1.0
1982-01-06,28.75,29.0,28.75,29.0,124700,1.50248895679287,1.51555407815628,1.50248895679287,1.51555407815628,2386124.0269297,0.0,1.0
1982-01-07,28.88,28.88,28.75,28.75,31900,1.50928281990184,1.50928281990184,1.50248895679287,1.50248895679287,610403.820842483,0.0,1.0
1982-01-08,28.75,28.88,28.75,28.88,127800,1.50248895679287,1.50928281990184,1.50248895679287,1.50928281990184,2445442.2665727,0.0,1.0
1982-01-11,28.75,29.0,28.75,28.75,76800,1.50248895679287,1.51555407815628,1.50248895679287,1.50248895679287,1469561.54986528,0.0,1.0
1982-01-12,28.75,28.88,28.75,28.75,70700,1.50248895679287,1.50928281990184,1.50248895679287,1.50248895679287,1352838.56218067,0.0,1.0
1982-01-13,28.75,28.88,28.62,28.75,176300,1.50248895679287,1.50928281990184,1.49569509368389,1.50248895679287,3373485.69324543,0.0,1.0
1982-01-14,28.75,29.0,28.62,28.75,51000,1.50248895679287,1.51555407815628,1.49569509368389,1.50248895679287,975880.716707414,0.0,1.0
1982-01-15,28.75,28.75,28.62,28.75,33900,1.50248895679287,1.50248895679287,1.49569509368389,1.50248895679287,648673.652870222,0.0,1.0
1982-01-18,28.62,28.75,28.62,28.75,77900,1.49569509368389,1.50248895679287,1.49569509368389,1.50248895679287,1490609.95748054,0.0,1.0
1982-01-19,28.62,28.62,28.38,28.62,39200,1.49569509368389,1.49569509368389,1.48315257717501,1.49569509368389,750088.707743739,0.0,1.0
1982-01-20,28.88,28.88,28.62,28.62,114100,1.50928281990184,1.50928281990184,1.49569509368389,1.49569509368389,2183293.91718267,0.0,1.0
1982-01-21,28.62,28.88,28.38,28.88,188900,1.49569509368389,1.50928281990184,1.48315257717501,1.50928281990184,3614585.63502021,0.0,1.0
1982-01-22,28.5,28.75,28.25,28.62,64800,1.48942383542945,1.50248895679287,1.47635871406604,1.49569509368389,1239942.55769883,0.0,1.0
1982-01-25,28.5,28.5,28.0,28.5,60900,1.48942383542945,1.48942383542945,1.46329359270262,1.48942383542945,1165316.38524474,0.0,1.0
1982-01-26,28.5,28.62,28.38,28.5,91500,1.48942383542945,1.49569509368389,1.48315257717501,1.48942383542945,1750844.81526919,0.0,1.0
1982-01-27,28.5,28.62,28.0,28.5,49300,1.48942383542945,1.49569509368389,1.46329359270262,1.48942383542945,943351.359483835,0.0,1.0
1982-01-28,28.75,29.0,28.38,28.5,284700,1.50248895679287,1.51555407815628,1.48315257717501,1.48942383542945,5447710.58914903,0.0,1.0
1982-01-29,28.75,29.0,28.62,28.75,66800,1.50248895679287,1.51555407815628,1.49569509368389,1.50248895679287,1278212.38972657,0.0,1.0
1982-02-01,28.62,28.62,28.38,28.62,121800,1.49569509368389,1.49569509368389,1.48315257717501,1.49569509368389,2330632.77048948,0.0,1.0
1982-02-02,29.0,29.0,28.38,28.62,177900,1.51555407815628,1.51555407815628,1.48315257717501,1.49569509368389,3404101.55886764,0.0,1.0
1982-02-03,28.88,29.0,28.75,29.0,61600,1.50928281990184,1.51555407815628,1.50248895679287,1.51555407815628,1178710.82645445,0.0,1.0
1982-02-04,29.12,29.12,28.75,28.88,36800,1.52182533641072,1.52182533641072,1.50248895679287,1.50928281990184,704164.90931045,0.0,1.0
1982-02-05,29.62,29.75,29.25,29.25,139400,1.54795557913756,1.55474944224653,1.5286191995197,1.5286191995197,2667407.29233359,0.0,1.0
1982-02-08,29.0,29.5,29.0,29.5,95100,1.51555407815628,1.54168432088312,1.51555407815628,1.54168432088312,1819730.51291913,0.0,1.0
1982-02-09,29.0,29.25,28.75,29.0,138500,1.51555407815628,1.5286191995197,1.50248895679287,1.51555407815628,2650185.86792112,0.0,1.0
1982-02-10,28.75,29.0,28.75,29.0,71600,1.50248895679287,1.51555407815628,1.50248895679287,1.51555407815628,1370059.98659315,0.0,1.0
1982-02-11,28.5,28.75,28.5,28.75,42400,1.48942383542945,1.50248895679287,1.48942383542945,1.50248895679287,811320.438988126,0.0,1.0
1982-02-12,28.38,28.62,28.38,28.5,17500,1.48315257717501,1.49569509368389,1.48315257717501,1.48942383542945,334861.030242741,0.0,1.0
1982-02-16,28.5,28.75,28.12,28.38,56000,1.48942383542945,1.50248895679287,1.46956485095706,1.48315257717501,1071555.29677677,0.0,1.0
1982-02-17,28.62,28.62,28.5,28.5,215900,1.49569509368389,1.49569509368389,1.48942383542945,1.48942383542945,4131228.36739473,0.0,1.0
1982-02-18,28.5,28.62,28.5,28.62,125200,1.48942383542945,1.49569509368389,1.48942383542945,1.49569509368389,2395691.48493664,0.0,1.0
1982-02-19,28.62,28.88,28.5,28.5,261200,1.49569509368389,1.50928281990184,1.48942383542945,1.48942383542945,4998040.06282308,0.0,1.0
1982-02-22,29.12,29.12,28.75,28.75,182000,1.52182533641072,1.52182533641072,1.50248895679287,1.50248895679287,3482554.71452451,0.0,1.0
1982-02-23,30.0,30.12,29.12,29.12,185400,1.56781456360995,1.57408582186439,1.52182533641072,1.52182533641072,3547613.42897166,0.0,1.0
1982-02-24,30.0,30.12,29.75,30.0,474100,1.56781456360995,1.57408582186439,1.55474944224653,1.56781456360995,9071863.68217618,0.0,1.0
1982-02-25,30.25,30.25,30.0,30.0,111400,1.58087968497337,1.58087968497337,1.56781456360995,1.56781456360995,2131629.64394521,0.0,1.0
1982-02-26,30.12,30.38,30.12,30.25,115300,1.57408582186439,1.58767354808234,1.57408582186439,1.58087968497337,2206255.81639931,0.0,1.0
1982-03-01,30.75,30.88,30.12,30.12,284100,1.6070099277002,1.61380379080917,1.57408582186439,1.57408582186439,5436229.63954071,0.0,1.0
1982-03-02,31.12,31.5,30.88,30.88,267400,1.62634630731805,1.64620529179045,1.61380379080917,1.61380379080917,5116676.54210909,0.0,1.0
1982-03-03,31.25,31.25,31.0,31.12,165800,1.63314017042703,1.63314017042703,1.62007504906361,1.62634630731805,3172569.07509979,0.0,1.0
1982-03-04,31.12,31.25,31.12,31.25,212700,1.62634630731805,1.63314017042703,1.62634630731805,1.63314017042703,4069996.63615035,0.0,1.0
1982-03-05,31.0,31.75,30.88,31.12,225600,1.62007504906361,1.65927041315386,1.61380379080917,1.62634630731805,4316837.05272928,0.0,1.0
1982-03-08,31.5,31.62,31.12,31.12,145800,1.64620529179045,1.65247655004489,1.62634630731805,1.62634630731805,2789870.75482237,0.0,1.0
1982-03-09,32.0,32.12,31.12,31.5,369600,1.67233553451728,1.67860679277172,1.62634630731805,1.64620529179045,7072264.95872667,0.0,1.0
1982-03-10,31.62,32.12,31.62,32.0,160100,1.65247655004489,1.67860679277172,1.65247655004489,1.67233553451728,3063500.05382072,0.0,1.0
1982-03-11,31.38,31.62,31.25,31.62,103200,1.63993403353601,1.65247655004489,1.63314017042703,1.65247655004489,1974723.33263147,0.0,1.0
1982-03-12,31.62,31.62,31.38,31.38,83400,1.65247655004489,1.65247655004489,1.63993403353601,1.63993403353601,1595851.99555683,0.0,1.0
1982-03-15,31.38,31.75,31.25,31.62,105800,1.63993403353601,1.65927041315386,1.63314017042703,1.65247655004489,2024474.11426754,0.0,1.0
1982-03-16,31.25,31.5,31.25,31.38,83900,1.63314017042703,1.64620529179045,1.63314017042703,1.63993403353601,1605419.45356377,0.0,1.0
1982-03-17,31.25,31.38,31.0,31.25,191900,1.63314017042703,1.63993403353601,1.62007504906361,1.63314017042703,3671990.38306182,0.0,1.0
1982-03-18,31.25,31.5,31.25,31.25,318500,1.63314017042703,1.64620529179045,1.63314017042703,1.63314017042703,6094470.75041788,0.0,1.0
1982-03-19,31.25,31.5,31.25,31.25,130500,1.63314017042703,1.64620529179045,1.63314017042703,1.63314017042703,2497106.53981015,0.0,1.0
1982-03-22,31.62,31.62,31.38,31.38,81400,1.65247655004489,1.65247655004489,1.63993403353601,1.63993403353601,1557582.16352909,0.0,1.0
1982-03-23,32.0,32.0,31.75,31.75,196000,1.67233553451728,1.67233553451728,1.65927041315386,1.65927041315386,3750443.53871869,0.0,1.0
1982-03-24,31.88,32.25,31.75,32.0,78600,1.66606427626284,1.6854006558807,1.65927041315386,1.67233553451728,1504004.39869025,0.0,1.0
1982-03-25,32.38,32.5,32.0,32.0,141500,1.69219451898967,1.69846577724411,1.67233553451728,1.67233553451728,2707590.61596273,0.0,1.0
1982-03-26,32.38,32.5,32.12,32.38,199100,1.69219451898967,1.69846577724411,1.67860679277172,1.69219451898967,3809761.7783617,0.0,1.0
1982-03-29,32.5,32.5,32.25,32.38,151200,1.69846577724411,1.69846577724411,1.6854006558807,1.69219451898967,2893199.30129728,0.0,1.0
1982-03-30,31.5,31.88,31.5,31.88,211000,1.64620529179045,1.66606427626284,1.64620529179045,1.66606427626284,4037467.27892675,0.0,1.0
1982-03-31,31.25,31.5,31.12,31.5,138700,1.63314017042703,1.64620529179045,1.62634630731805,1.64620529179045,2654012.85112389,0.0,1.0
1982-04-01,31.5,31.62,31.25,31.25,103100,1.64620529179045,1.65247655004489,1.63314017042703,1.63314017042703,1972809.84103008,0.0,1.0
1982-04-02,31.88,31.88,31.5,31.5,108500,1.66606427626284,1.66606427626284,1.64620529179045,1.64620529179045,2076138.38750499,0.0,1.0
1982-04-05,31.38,31.75,31.38,31.75,108400,1.63993403353601,1.65927041315386,1.63993403353601,1.65927041315386,2074224.8959036,0.0,1.0
1982-04-06,31.5,31.62,31.38,31.38,150400,1.64620529179045,1.65247655004489,1.63993403353601,1.63993403353601,2877891.36848617,0.0,1.0
1982-04-07,31.5,31.5,31.25,31.5,99100,1.64620529179045,1.64620529179045,1.63314017042703,1.64620529179045,1896270.1769746,0.0,1.0
1982-04-08,31.88,31.88,31.5,31.5,205300,1.66606427626284,1.66606427626284,1.64620529179045,1.64620529179045,3928398.25764769,0.0,1.0
1982-04-12,31.88,32.12,31.75,31.88,202500,1.66606427626284,1.67860679277172,1.65927041315386,1.66606427626284,3874820.49280885,0.0,1.0
1982-04-13,31.88,32.0,31.75,31.88,146500,1.66606427626284,1.67233553451728,1.65927041315386,1.66606427626284,2803265.19603208,0.0,1.0
1982-04-14,31.88,31.88,31.62,31.88,125600,1.66606427626284,1.66606427626284,1.65247655004489,1.66606427626284,2403345.45134218,0.0,1.0
1982-04-15,31.62,31.75,31.5,31.75,92900,1.65247655004489,1.65927041315386,1.64620529179045,1.65927041315386,1777633.6976886,0.0,1.0
1982-04-16,31.5,31.75,31.38,31.62,103300,1.64620529179045,1.65927041315386,1.63993403353601,1.65247655004489,1976636.82423286,0.0,1.0
1982-04-19,31.75,31.88,31.25,31.5,353700,1.65927041315386,1.66606427626284,1.63314017042703,1.64620529179045,6768019.79410614,0.0,1.0
1982-04-20,31.75,31.88,31.75,31.75,74500,1.65927041315386,1.66606427626284,1.65927041315386,1.65927041315386,1425551.24303338,0.0,1.0
1982-04-21,32.0,32.0,31.75,31.75,227400,1.67233553451728,1.67233553451728,1.65927041315386,1.65927041315386,4351279.90155424,0.0,1.0
1982-04-22,32.25,32.25,32.0,32.0,193400,1.6854006558807,1.6854006558807,1.67233553451728,1.67233553451728,3700692.75708262,0.0,1.0
1982-04-23,32.25,32.62,32.25,32.25,196000,1.6854006558807,1.70473703549855,1.6854006558807,1.6854006558807,3750443.53871868,0.0,1.0
1982-04-26,32.5,32.62,32.25,32.25,184700,1.69846577724411,1.70473703549855,1.6854006558807,1.6854006558807,3534218.98776195,0.0,1.0
1982-04-27,32.38,32.62,32.25,32.5,74600,1.69219451898967,1.70473703549855,1.6854006558807,1.69846577724411,1427464.73463477,0.0,1.0
1982-04-28,32.5,32.75,32.38,32.38,205400,1.69846577724411,1.71153089860753,1.69219451898967,1.69219451898967,3930311.74924908,0.0,1.0
1982-04-29,32.38,32.62,32.38,32.5,151900,1.69219451898967,1.70473703549855,1.69219451898967,1.69846577724411,2906593.74250699,0.0,1.0
1982-04-30,32.5,32.5,32.25,32.38,169100,1.69846577724411,1.69846577724411,1.6854006558807,1.69219451898967,3235714.29794557,0.0,1.0
1982-05-03,32.62,32.75,32.25,32.5,169300,1.70473703549855,1.71153089860753,1.6854006558807,1.69846577724411,3239541.28114834,0.0,1.0
1982-05-04,32.75,32.88,32.62,32.62,155700,1.71153089860753,1.7183247617165,1.70473703549855,1.70473703549855,2979306.42335969,0.0,1.0
1982-05-05,32.5,32.88,32.5,32.75,91500,1.69846577724411,1.7183247617165,1.69846577724411,1.71153089860753,1750844.81526919,0.0,1.0
1982-05-06,33.12,33.25,32.75,32.75,118100,1.73086727822538,1.73766114133436,1.71153089860753,1.71153089860753,2259833.58123816,0.0,1.0
1982-05-07,33.38,33.62,33.25,33.25,116800,1.74445500444334,1.75699752095222,1.73766114133436,1.73766114133436,2234958.19042011,0.0,1.0
1982-05-10,33.25,33.62,33.25,33.38,196200,1.73766114133436,1.75699752095222,1.73766114133436,1.74445500444334,3754270.52192147,0.0,1.0
1982-05-11,33.25,33.5,33.12,33.25,70800,1.73766114133436,1.75072626269778,1.73086727822538,1.73766114133436,1354752.05378206,0.0,1.0
1982-05-12,32.75,33.38,32.75,33.25,164700,1.71153089860753,1.74445500444334,1.71153089860753,1.73766114133436,3151520.66748453,0.0,1.0
1982-05-13,32.5,33.0,32.5,32.75,92200,1.69846577724411,1.72459601997094,1.69846577724411,1.71153089860753,1764239.2564789,0.0,1.0
1982-05-14,32.12,32.38,32.12,32.38,208400,1.67860679277172,1.69219451898967,1.67860679277172,1.69219451898967,3987716.49729069,0.0,1.0
1982-05-17,31.75,32.25,31.75,32.12,55000,1.65927041315386,1.6854006558807,1.65927041315386,1.67860679277172,1052420.3807629,0.0,1.0
1982-05-18,31.62,31.88,31.5,31.75,92300,1.65247655004489,1.66606427626284,1.64620529179045,1.65927041315386,1766152.74808028,0.0,1.0
1982-05-19,31.62,31.88,31.5,31.62,66900,1.65247655004489,1.66606427626284,1.64620529179045,1.65247655004489,1280125.88132796,0.0,1.0
1982-05-20,31.75,31.75,31.62,31.62,52900,1.65927041315386,1.65927041315386,1.65247655004489,1.65247655004489,1012237.05713377,0.0,1.0
1982-05-21,31.75,32.0,31.5,31.75,74600,1.65927041315386,1.67233553451728,1.64620529179045,1.65927041315386,1427464.73463477,0.0,1.0
1982-05-24,31.5,31.75,31.25,31.75,92700,1.64620529179045,1.65927041315386,1.63314017042703,1.65927041315386,1773806.71448583,0.0,1.0
1982-05-25,31.38,31.5,31.25,31.5,58500,1.63993403353601,1.64620529179045,1.63314017042703,1.64620529179045,1119392.58681144,0.0,1.0
1982-05-26,31.38,31.5,31.25,31.38,165400,1.63993403353601,1.64620529179045,1.63314017042703,1.63993403353601,3164915.10869424,0.0,1.0
1982-05-27,31.25,31.62,31.12,31.38,259900,1.63314017042703,1.65247655004489,1.62634630731805,1.63993403353601,4973164.67200504,0.0,1.0
1982-05-28,31.25,31.25,31.0,31.25,51300,1.63314017042703,1.63314017042703,1.62007504906361,1.63314017042703,981621.191511576,0.0,1.0
1982-06-01,31.25,31.25,31.12,31.25,35400,1.63314017042703,1.63314017042703,1.62634630731805,1.63314017042703,677376.026891029,0.0,1.0
1982-06-02,31.38,31.5,31.12,31.25,154300,1.63993403353601,1.64620529179045,1.62634630731805,1.63314017042703,2952517.54094027,0.0,1.0
1982-06-03,31.75,32.12,31.38,31.38,101900,1.65927041315386,1.67860679277172,1.63993403353601,1.63993403353601,1949847.94181345,0.0,1.0
1982-06-04,32.0,32.0,31.62,31.75,148600,1.67233553451728,1.67233553451728,1.65247655004489,1.65927041315386,2843448.51966121,0.0,1.0
1982-06-07,31.88,32.0,31.62,32.0,77100,1.66606427626284,1.67233553451728,1.65247655004489,1.67233553451728,1475302.02466944,0.0,1.0
1982-06-08,31.75,32.0,31.62,31.88,47100,1.65927041315386,1.67233553451728,1.65247655004489,1.66606427626284,901254.54425332,0.0,1.0
1982-06-09,31.62,31.75,31.62,31.75,55600,1.65247655004489,1.65927041315386,1.65247655004489,1.65927041315386,1063901.33037122,0.0,1.0
1982-06-10,31.88,32.0,31.62,31.62,86300,1.66606427626284,1.67233553451728,1.65247655004489,1.65247655004489,1651343.25199706,0.0,1.0
1982-06-11,32.5,32.62,32.12,32.12,164500,1.69846577724411,1.70473703549855,1.67860679277172,1.67860679277172,3147693.68428176,0.0,1.0
1982-06-14,32.25,32.38,32.25,32.38,37400,1.6854006558807,1.69219451898967,1.6854006558807,1.69219451898967,715645.858918769,0.0,1.0
1982-06-15,32.38,32.38,32.0,32.25,172400,1.69219451898967,1.69219451898967,1.67233553451728,1.6854006558807,3298859.52079134,0.0,1.0
1982-06-16,32.38,32.62,32.25,32.38,31500,1.69219451898967,1.70473703549855,1.6854006558807,1.69219451898967,602749.854436933,0.0,1.0
1982-06-17,32.0,32.38,32.0,32.38,88300,1.67233553451728,1.69219451898967,1.67233553451728,1.69219451898967,1689613.0840248,0.0,1.0
1982-06-18,31.62,32.0,31.5,32.0,159800,1.65247655004489,1.67233553451728,1.64620529179045,1.67233553451728,3057759.57901656,0.0,1.0
1982-06-21,31.25,31.5,30.88,31.5,235400,1.63314017042703,1.64620529179045,1.61380379080917,1.64620529179045,4504359.22966521,0.0,1.0
1982-06-22,30.88,31.12,30.5,31.12,124900,1.61380379080917,1.62634630731805,1.59394480633678,1.62634630731805,2389951.01013248,0.0,1.0
1982-06-23,31.0,31.12,30.88,30.88,137900,1.62007504906361,1.62634630731805,1.61380379080917,1.61380379080917,2638704.9183128,0.0,1.0
1982-06-24,30.88,31.0,30.5,31.0,201900,1.61380379080917,1.62007504906361,1.59394480633678,1.62007504906361,3863339.54320054,0.0,1.0
1982-06-25,30.88,30.88,30.75,30.88,331100,1.61380379080917,1.61380379080917,1.6070099277002,1.61380379080917,6335570.69219266,0.0,1.0
1982-06-28,30.0,30.75,29.88,30.75,114900,1.56781456360995,1.6070099277002,1.56154330535551,1.6070099277002,2198601.84999376,0.0,1.0
1982-06-29,30.0,30.38,30.0,30.0,184400,1.56781456360995,1.58767354808234,1.56781456360995,1.56781456360995,3528478.51295779,0.0,1.0
1982-06-30,30.5,31.0,30.38,30.38,271800,1.59394480633678,1.62007504906361,1.58767354808234,1.58767354808234,5200870.17257011,0.0,1.0
1982-07-01,30.38,30.5,30.25,30.5,40600,1.58767354808234,1.59394480633678,1.58087968497337,1.59394480633678,776877.590163158,0.0,1.0
1982-07-02,30.25,30.25,30.12,30.25,319600,1.58087968497337,1.58087968497337,1.57408582186439,1.58087968497337,6115519.15803312,0.0,1.0
1982-07-06,30.12,30.25,30.0,30.25,56900,1.57408582186439,1.58087968497337,1.56781456360995,1.58087968497337,1088776.72118925,0.0,1.0
1982-07-07,29.88,30.12,29.75,30.12,92200,1.56154330535551,1.57408582186439,1.55474944224653,1.57408582186439,1764239.25647889,0.0,1.0
1982-07-08,30.0,30.12,29.75,29.88,180900,1.56781456360995,1.57408582186439,1.55474944224653,1.56154330535551,3461506.30690924,0.0,1.0
1982-07-09,30.38,30.62,30.25,30.25,126000,1.58767354808234,1.60021606459122,1.58087968497337,1.58087968497337,2410999.41774773,0.0,1.0
1982-07-12,31.25,31.5,31.12,31.12,385000,1.63314017042703,1.64620529179045,1.62634630731805,1.62634630731805,7366942.66534029,0.0,1.0
1982-07-13,31.12,31.38,31.12,31.25,273300,1.62634630731805,1.63993403353601,1.62634630731805,1.63314017042703,5229572.54659092,0.0,1.0
1982-07-14,31.38,31.5,31.12,31.12,142500,1.63993403353601,1.64620529179045,1.62634630731805,1.62634630731805,2726725.5319766,0.0,1.0
1982-07-15,31.25,31.5,31.25,31.38,114800,1.63314017042703,1.64620529179045,1.63314017042703,1.63993403353601,2196688.35839238,0.0,1.0
1982-07-16,31.5,31.5,31.12,31.25,82700,1.64620529179045,1.64620529179045,1.62634630731805,1.63314017042703,1582457.55434712,0.0,1.0
1982-07-19,32.0,32.0,31.62,31.62,122900,1.67233553451728,1.67233553451728,1.65247655004489,1.65247655004489,2351681.17810473,0.0,1.0
1982-07-20,32.25,32.38,31.88,32.0,166400,1.6854006558807,1.69219451898967,1.66606427626284,1.67233553451728,3184050.02470811,0.0,1.0
1982-07-21,32.38,32.5,32.0,32.25,366400,1.69219451898967,1.69846577724411,1.67233553451728,1.6854006558807,7011033.2274823,0.0,1.0
1982-07-22,31.88,32.38,31.75,32.38,247200,1.66606427626284,1.69219451898967,1.65927041315386,1.69219451898967,4730151.23862888,0.0,1.0
1982-07-23,31.62,31.88,31.38,31.88,142300,1.65247655004489,1.66606427626284,1.63993403353601,1.66606427626284,2722898.54877382,0.0,1.0
1982-07-26,31.25,31.5,31.12,31.5,44900,1.63314017042703,1.64620529179045,1.62634630731805,1.64620529179045,859157.729022803,0.0,1.0
1982-07-27,30.38,31.25,30.0,31.25,136600,1.58767354808234,1.63314017042703,1.56781456360995,1.63314017042703,2613829.52749476,0.0,1.0
1982-07-28,29.75,30.12,29.5,30.12,112500,1.55474944224653,1.57408582186439,1.54168432088312,1.57408582186439,2152678.05156048,0.0,1.0
1982-07-29,29.75,29.75,29.5,29.75,187800,1.55474944224653,1.55474944224653,1.54168432088312,1.55474944224653,3593537.22740496,0.0,1.0
1982-07-30,29.75,29.75,29.62,29.75,137900,1.55474944224653,1.55474944224653,1.54795557913756,1.55474944224653,2638704.9183128,0.0,1.0
1982-08-02,30.12,30.38,29.88,29.88,184300,1.57408582186439,1.58767354808234,1.56154330535551,1.56154330535551,3526565.0213564,0.0,1.0
1982-08-03,30.75,30.88,30.5,30.5,284700,1.6070099277002,1.61380379080917,1.59394480633678,1.59394480633678,5447710.58914903,0.0,1.0
1982-08-04,30.88,31.0,30.62,30.75,55200,1.61380379080917,1.62007504906361,1.60021606459122,1.6070099277002,1056247.36396568,0.0,1.0
1982-08-05,30.88,31.0,30.88,30.88,146700,1.61380379080917,1.62007504906361,1.61380379080917,1.61380379080917,2807092.17923487,0.0,1.0
1982-08-06,31.0,31.0,30.88,30.88,36500,1.62007504906361,1.62007504906361,1.61380379080917,1.61380379080917,698424.434506289,0.0,1.0
1982-08-09,30.75,30.88,30.38,30.88,151700,1.6070099277002,1.61380379080917,1.58767354808234,1.61380379080917,2902766.75930421,0.0,1.0
1982-08-10,30.75,31.0,30.75,30.75,101000,1.6070099277002,1.62007504906361,1.6070099277002,1.6070099277002,1932626.51740096,0.0,1.0
1982-08-11,31.0,31.25,30.75,30.75,247700,1.62007504906361,1.63314017042703,1.6070099277002,1.6070099277002,4739718.69663583,0.0,1.0
1982-08-12,31.38,31.62,31.0,31.0,178200,1.63993403353601,1.65247655004489,1.62007504906361,1.62007504906361,3409842.03367178,0.0,1.0
1982-08-13,31.88,32.12,31.38,31.38,76300,1.66606427626284,1.67860679277172,1.63993403353601,1.63993403353601,1459994.09185835,0.0,1.0
1982-08-16,32.38,32.62,32.38,32.38,176000,1.69219451898967,1.70473703549855,1.69219451898967,1.69219451898967,3367745.21844128,0.0,1.0
1982-08-17,33.5,33.5,32.62,32.62,272200,1.75072626269778,1.75072626269778,1.70473703549855,1.70473703549855,5208524.13897564,0.0,1.0
1982-08-18,33.5,34.38,33.5,33.5,254800,1.75072626269778,1.796715489897,1.75072626269778,1.75072626269778,4875576.60033429,0.0,1.0
1982-08-19,34.0,34.12,33.38,33.5,271600,1.77685650542461,1.78312776367905,1.74445500444334,1.75072626269778,5197043.18936733,0.0,1.0
1982-08-20,35.0,35.25,34.12,34.12,537200,1.82911699087827,1.84218211224169,1.78312776367905,1.78312776367905,10279276.8826515,0.0,1.0
1982-08-23,34.25,35.12,34.0,35.0,261300,1.78992162678803,1.83538824913271,1.77685650542461,1.82911699087827,4999953.55442445,0.0,1.0
1982-08-24,34.25,34.62,34.0,34.25,564300,1.78992162678803,1.80925800640588,1.77685650542461,1.78992162678803,10797833.1066273,0.0,1.0
1982-08-25,34.5,34.5,34.25,34.25,101100,1.80298674815144,1.80298674815144,1.78992162678803,1.78992162678803,1934540.00900235,0.0,1.0
1982-08-26,34.25,34.62,34.25,34.5,235700,1.78992162678803,1.80925800640588,1.78992162678803,1.80298674815144,4510099.70446935,0.0,1.0
1982-08-27,33.88,34.38,33.75,34.25,186000,1.77058524717017,1.796715489897,1.76379138406119,1.78992162678803,3559094.37857998,0.0,1.0
1982-08-30,33.25,33.5,32.88,33.5,224900,1.73766114133436,1.75072626269778,1.7183247617165,1.75072626269778,4303442.61151956,0.0,1.0
1982-08-31,33.62,34.0,33.25,33.25,147800,1.75699752095222,1.77685650542461,1.73766114133436,1.73766114133436,2828140.58685011,0.0,1.0
1982-09-01,34.0,34.88,33.62,33.62,373200,1.77685650542461,1.82284573262383,1.75699752095222,1.75699752095222,7141150.65637661,0.0,1.0
1982-09-02,34.5,34.62,33.75,34.0,214100,1.80298674815144,1.80925800640588,1.76379138406119,1.77685650542461,4096785.51856976,0.0,1.0
1982-09-03,35.38,35.88,34.88,34.88,457500,1.84897597535067,1.8751062180775,1.82284573262383,1.82284573262383,8754224.07634591,0.0,1.0
1982-09-07,35.12,35.38,35.0,35.38,96600,1.83538824913271,1.84897597535067,1.82911699087827,1.84897597535067,1848432.88693993,0.0,1.0
1982-09-08,34.5,35.12,34.5,35.12,120200,1.80298674815144,1.83538824913271,1.80298674815144,1.83538824913271,2300016.90486728,0.0,1.0
1982-09-09,34.38,34.62,34.25,34.5,59500,1.796715489897,1.80925800640588,1.78992162678803,1.80298674815144,1138527.50282532,0.0,1.0
1982-09-10,33.75,34.38,33.5,34.38,105300,1.76379138406119,1.796715489897,1.75072626269778,1.796715489897,2014906.65626061,0.0,1.0
1982-09-13,34.0,34.12,33.75,33.75,298000,1.77685650542461,1.78312776367905,1.76379138406119,1.76379138406119,5702204.97213352,0.0,1.0
1982-09-14,34.62,34.75,34.38,34.38,109400,1.80925800640588,1.81605186951486,1.796715489897,1.796715489897,2093359.81191748,0.0,1.0
1982-09-15,34.62,34.75,34.25,34.62,134300,1.80925800640588,1.81605186951486,1.78992162678803,1.80925800640588,2569819.22066286,0.0,1.0
1982-09-16,34.5,35.0,34.5,34.62,554000,1.80298674815144,1.82911699087827,1.80298674815144,1.80925800640588,10600743.4716845,0.0,1.0
1982-09-17,34.5,34.62,34.5,34.5,240400,1.80298674815144,1.80925800640588,1.80298674815144,1.80298674815144,4600033.80973456,0.0,1.0
1982-09-20,34.5,34.75,34.38,34.5,140300,1.80298674815144,1.81605186951486,1.796715489897,1.80298674815144,2684628.71674609,0.0,1.0
1982-09-21,35.25,35.25,34.5,34.5,125400,1.84218211224169,1.84218211224169,1.80298674815144,1.80298674815144,2399518.46813941,0.0,1.0
1982-09-22,35.12,35.62,34.88,35.25,242400,1.83538824913271,1.86151849185955,1.82284573262383,1.84218211224169,4638303.64176231,0.0,1.0
1982-09-23,35.12,35.25,34.88,35.12,202500,1.83538824913271,1.84218211224169,1.82284573262383,1.83538824913271,3874820.49280886,0.0,1.0
1982-09-24,35.0,35.25,34.88,35.12,263100,1.82911699087827,1.84218211224169,1.82284573262383,1.83538824913271,5034396.40324944,0.0,1.0
1982-09-27,35.0,35.12,34.88,35.0,72000,1.82911699087827,1.83538824913271,1.82284573262383,1.82911699087827,1377713.95299871,0.0,1.0
1982-09-28,34.5,34.88,34.5,34.88,149900,1.80298674815144,1.82284573262383,1.80298674815144,1.82284573262383,2868323.91047925,0.0,1.0
1982-09-29,33.12,33.5,33.0,33.5,153700,1.73086727822538,1.75072626269778,1.72459601997094,1.75072626269778,2941036.59133196,0.0,1.0
1982-09-30,33.12,33.12,32.88,33.12,69100,1.73086727822538,1.73086727822538,1.7183247617165,1.73086727822538,1322222.69655848,0.0,1.0
1982-10-01,33.25,33.38,32.88,33.12,143000,1.73766114133436,1.74445500444334,1.7183247617165,1.73086727822538,2736292.98998354,0.0,1.0
1982-10-04,33.38,33.62,33.12,33.25,52100,1.74445500444334,1.75699752095222,1.73086727822538,1.73766114133436,996929.124322671,0.0,1.0
1982-10-05,33.88,34.12,33.5,33.5,139400,1.77058524717017,1.78312776367905,1.75072626269778,1.75072626269778,2667407.2923336,0.0,1.0
1982-10-06,34.25,34.25,33.75,33.88,202000,1.78992162678803,1.78992162678803,1.76379138406119,1.77058524717017,3865253.03480191,0.0,1.0
1982-10-07,35.25,35.25,34.75,34.75,292900,1.84218211224169,1.84218211224169,1.81605186951486,1.81605186951486,5604616.90046278,0.0,1.0
1982-10-08,35.75,36.88,35.25,35.25,274800,1.86831235496852,1.92736670353116,1.84218211224169,1.84218211224169,5258274.92061173,0.0,1.0
1982-10-11,36.12,37.12,36.0,36.0,266100,1.88764873458638,1.93990922004004,1.88137747633194,1.88137747633194,5091801.15129104,0.0,1.0
1982-10-12,35.5,36.38,35.38,36.12,93600,1.85524723360511,1.90123646080433,1.84897597535067,1.88764873458638,1791028.13889831,0.0,1.0
1982-10-13,35.0,35.5,34.75,35.5,380200,1.82911699087827,1.85524723360511,1.81605186951486,1.85524723360511,7275095.06847372,0.0,1.0
1982-10-14,34.12,35.0,34.0,35.0,807900,1.78312776367905,1.82911699087827,1.77685650542461,1.82911699087827,15459098.6476063,0.0,1.0
1982-10-15,33.88,34.12,33.88,34.12,96600,1.77058524717017,1.78312776367905,1.77058524717017,1.78312776367905,1848432.88693993,0.0,1.0
1982-10-18,34.75,35.0,34.12,34.12,65300,1.81605186951486,1.82911699087827,1.78312776367905,1.78312776367905,1249510.01570577,0.0,1.0
1982-10-19,34.75,35.12,34.5,34.75,135600,1.81605186951486,1.83538824913271,1.80298674815144,1.81605186951486,2594694.61148089,0.0,1.0
1982-10-20,34.5,35.0,34.12,34.75,226600,1.80298674815144,1.82911699087827,1.78312776367905,1.81605186951486,4335971.96874314,0.0,1.0
1982-10-21,33.62,34.62,32.75,34.5,641700,1.75699752095222,1.80925800640588,1.71153089860753,1.80298674815144,12278875.6061009,0.0,1.0
1982-10-22,33.88,34.5,33.75,33.75,394400,1.77058524717017,1.80298674815144,1.76379138406119,1.76379138406119,7546810.87587067,0.0,1.0
1982-10-25,33.5,33.75,33.25,33.75,207600,1.75072626269778,1.76379138406119,1.73766114133436,1.76379138406119,3972408.56447959,0.0,1.0
1982-10-26,33.62,33.75,32.88,33.5,704400,1.75699752095222,1.76379138406119,1.7183247617165,1.75072626269778,13478634.8401706,0.0,1.0
1982-10-27,33.75,34.0,33.62,33.62,194900,1.76379138406119,1.77685650542461,1.75699752095222,1.75699752095222,3729395.13110344,0.0,1.0
1982-10-28,33.62,34.0,33.62,33.75,160300,1.75699752095222,1.77685650542461,1.75699752095222,1.76379138406119,3067327.0370235,0.0,1.0
1982-10-29,33.88,33.88,33.25,33.62,261100,1.77058524717017,1.77058524717017,1.73766114133436,1.75699752095222,4996126.57122168,0.0,1.0
1982-11-01,34.0,34.12,33.5,33.88,242000,1.77685650542461,1.78312776367905,1.75072626269778,1.77058524717017,4630649.67535675,0.0,1.0
1982-11-02,34.38,34.88,33.88,34.0,242800,1.796715489897,1.82284573262383,1.77058524717017,1.77685650542461,4645957.60816785,0.0,1.0
1982-11-03,35.88,35.88,34.62,34.62,190900,1.8751062180775,1.8751062180775,1.80925800640588,1.80925800640588,3652855.46704795,0.0,1.0
1982-11-04,36.0,36.0,35.0,35.88,300700,1.88137747633194,1.88137747633194,1.82911699087827,1.8751062180775,5753869.24537097,0.0,1.0
1982-11-05,35.0,35.38,34.88,35.38,269400,1.82911699087827,1.84897597535067,1.82284573262383,1.84897597535067,5154946.37413683,0.0,1.0
1982-11-08,34.88,35.0,34.62,35.0,156100,1.82284573262383,1.82911699087827,1.80925800640588,1.82911699087827,2986960.38976525,0.0,1.0
1982-11-09,35.0,35.38,34.5,34.88,519300,1.82911699087827,1.84897597535067,1.80298674815144,1.82284573262383,9936761.88600317,0.0,1.0
1982-11-10,34.38,35.25,34.25,35.0,397900,1.796715489897,1.84218211224169,1.78992162678803,1.82911699087827,7613783.08191923,0.0,1.0
1982-11-11,34.0,34.12,33.5,34.12,498200,1.77685650542461,1.78312776367905,1.75072626269778,1.78312776367905,9533015.15811047,0.0,1.0
1982-11-12,33.5,34.25,33.5,34.0,216500,1.75072626269778,1.78992162678803,1.75072626269778,1.77685650542461,4142709.31700304,0.0,1.0
1982-11-15,32.62,33.62,32.5,33.5,744200,1.70473703549855,1.75699752095222,1.69846577724411,1.75072626269778,14240204.4975227,0.0,1.0
1982-11-16,32.5,32.88,31.25,32.62,444200,1.69846577724411,1.7183247617165,1.63314017042703,1.70473703549855,8499729.69336145,0.0,1.0
1982-11-17,33.5,33.5,32.88,32.88,375200,1.75072626269778,1.75072626269778,1.7183247617165,1.7183247617165,7179420.48840434,0.0,1.0
1982-11-18,33.5,33.62,33.25,33.5,192000,1.75072626269778,1.75699752095222,1.73766114133436,1.75072626269778,3673903.8746632,0.0,1.0
1982-11-19,33.5,33.62,33.38,33.5,199600,1.75072626269778,1.75699752095222,1.74445500444334,1.75072626269778,3819329.23636862,0.0,1.0
1982-11-22,33.5,33.75,33.38,33.5,305800,1.75072626269778,1.76379138406119,1.74445500444334,1.75072626269778,5851457.3170417,0.0,1.0
1982-11-23,33.38,33.75,33.38,33.5,189000,1.74445500444334,1.76379138406119,1.74445500444334,1.75072626269778,3616499.12662159,0.0,1.0
1982-11-24,33.5,33.75,33.38,33.38,157400,1.75072626269778,1.76379138406119,1.74445500444334,1.74445500444334,3011835.78058327,0.0,1.0
1982-11-26,33.25,33.75,33.25,33.5,62700,1.73766114133436,1.76379138406119,1.73766114133436,1.75072626269778,1199759.2340697,0.0,1.0
1982-11-29,33.25,33.5,33.12,33.25,80600,1.73766114133436,1.75072626269778,1.73086727822538,1.73766114133436,1542274.23071799,0.0,1.0
1982-11-30,33.0,33.38,33.0,33.25,126500,1.72459601997094,1.74445500444334,1.72459601997094,1.73766114133436,2420566.87575467,0.0,1.0
1982-12-01,32.62,33.12,32.38,33.0,248000,1.70473703549855,1.73086727822538,1.69219451898967,1.72459601997094,4745459.17143998,0.0,1.0
1982-12-02,33.5,33.5,32.38,32.62,283200,1.75072626269778,1.75072626269778,1.69219451898967,1.70473703549855,5419008.21512822,0.0,1.0
1982-12-03,33.5,34.0,33.5,33.5,265300,1.75072626269778,1.77685650542461,1.75072626269778,1.75072626269778,5076493.21847993,0.0,1.0
1982-12-06,33.88,34.0,33.62,33.62,346600,1.77058524717017,1.77685650542461,1.75699752095222,1.75699752095222,6632161.89040764,0.0,1.0
1982-12-07,33.75,34.12,33.62,33.88,545900,1.76379138406119,1.78312776367905,1.75699752095222,1.77058524717017,10445750.6519721,0.0,1.0
1982-12-08,34.12,34.25,33.88,33.88,169000,1.78312776367905,1.78992162678803,1.77058524717017,1.77058524717017,3233800.80634418,0.0,1.0
1982-12-09,34.5,34.88,34.12,34.12,171500,1.80298674815144,1.82284573262383,1.78312776367905,1.78312776367905,3281638.09637886,0.0,1.0
1982-12-10,35.0,35.25,34.75,34.75,86500,1.82911699087827,1.84218211224169,1.81605186951486,1.81605186951486,1655170.23519983,0.0,1.0
1982-12-13,34.88,35.25,34.75,35.0,369200,1.82284573262383,1.84218211224169,1.81605186951486,1.82911699087827,7064610.99232115,0.0,1.0
1982-12-14,35.0,35.5,35.0,35.0,351600,1.82911699087827,1.85524723360511,1.82911699087827,1.82911699087827,6727836.47047702,0.0,1.0
1982-12-15,35.0,35.0,34.75,35.0,346200,1.82911699087827,1.82911699087827,1.81605186951486,1.82911699087827,6624507.92400211,0.0,1.0
1982-12-16,35.0,35.0,34.88,35.0,257200,1.82911699087827,1.82911699087827,1.82284573262383,1.82911699087827,4921500.3987676,0.0,1.0
1982-12-17,35.38,35.5,34.88,35.0,61400,1.84897597535067,1.85524723360511,1.82284573262383,1.82911699087827,1174883.84325167,0.0,1.0
1982-12-20,35.12,35.75,34.88,35.38,116500,1.83538824913271,1.86831235496852,1.82284573262383,1.84897597535067,2229217.71561596,0.0,1.0
1982-12-21,35.88,36.12,35.25,35.25,67100,1.8751062180775,1.88764873458638,1.84218211224169,1.84218211224169,1283952.86453074,0.0,1.0
1982-12-22,36.12,36.38,35.75,35.88,193500,1.88764873458638,1.90123646080433,1.86831235496852,1.8751062180775,3702606.24868401,0.0,1.0
1982-12-23,36.0,36.38,36.0,36.12,239400,1.88137747633194,1.90123646080433,1.88137747633194,1.88764873458638,4580898.89372069,0.0,1.0
1982-12-27,35.88,36.12,35.88,36.0,52300,1.8751062180775,1.88764873458638,1.8751062180775,1.88137747633194,1000756.10752545,0.0,1.0
1982-12-28,35.75,36.12,35.75,35.88,71100,1.86831235496852,1.88764873458638,1.86831235496852,1.8751062180775,1360492.52858622,0.0,1.0
1982-12-29,36.25,36.25,35.88,35.88,144600,1.89444259769535,1.89444259769535,1.8751062180775,1.8751062180775,2766908.85560574,0.0,1.0
1982-12-30,35.38,35.5,35.12,35.5,181400,1.84897597535067,1.85524723360511,1.83538824913271,1.85524723360511,3471073.76491617,0.0,1.0
1982-12-31,35.12,35.5,35.0,35.38,45500,1.83538824913271,1.85524723360511,1.82911699087827,1.84897597535067,870638.678631127,0.0,1.0
1983-01-03,34.75,35.5,34.62,35.12,220200,1.81605186951486,1.85524723360511,1.80925800640588,1.83538824913271,4213508.50625436,0.0,1.0
1983-01-04,35.0,35.12,34.75,34.75,220700,1.82911699087827,1.83538824913271,1.81605186951486,1.81605186951486,4223075.96426131,0.0,1.0
1983-01-05,35.25,35.38,34.75,35.0,162700,1.84218211224169,1.84897597535067,1.81605186951486,1.82911699087827,3113250.83545679,0.0,1.0
1983-01-06,35.38,35.5,35.0,35.25,107700,1.84897597535067,1.85524723360511,1.82911699087827,1.84218211224169,2060830.45469389,0.0,1.0
1983-01-07,35.5,35.5,35.12,35.38,363800,1.85524723360511,1.85524723360511,1.83538824913271,1.84897597535067,6961282.44584621,0.0,1.0
1983-01-10,35.12,35.5,35.0,35.5,197600,1.83538824913271,1.85524723360511,1.82911699087827,1.85524723360511,3781059.40434089,0.0,1.0
1983-01-11,35.5,35.62,35.25,35.25,161300,1.85524723360511,1.86151849185955,1.84218211224169,1.84218211224169,3086461.95303737,0.0,1.0
1983-01-12,35.25,35.88,35.0,35.5,130000,1.84218211224169,1.8751062180775,1.82911699087827,1.85524723360511,2487539.08180321,0.0,1.0
1983-01-13,35.0,35.38,34.75,35.25,206600,1.82911699087827,1.84897597535067,1.81605186951486,1.84218211224169,3953273.64846573,0.0,1.0
1983-01-14,35.12,35.25,34.75,35.0,348300,1.83538824913271,1.84218211224169,1.81605186951486,1.82911699087827,6664691.24763124,0.0,1.0
1983-01-17,35.0,35.5,35.0,35.12,234600,1.82911699087827,1.85524723360511,1.82911699087827,1.83538824913271,4489051.29685412,0.0,1.0
1983-01-18,35.25,35.38,34.88,35.0,282900,1.84218211224169,1.84897597535067,1.82284573262383,1.82911699087827,5413267.74032407,0.0,1.0
1983-01-19,35.38,35.88,35.0,35.25,279800,1.84897597535067,1.8751062180775,1.82911699087827,1.84218211224169,5353949.50068106,0.0,1.0
1983-01-20,35.62,35.88,35.5,35.5,268700,1.86151849185955,1.8751062180775,1.85524723360511,1.85524723360511,5141551.93292709,0.0,1.0
1983-01-21,35.88,36.0,35.62,35.62,255500,1.8751062180775,1.88137747633194,1.86151849185955,1.86151849185955,4888971.04154401,0.0,1.0
1983-01-24,35.0,35.62,34.75,35.62,307100,1.82911699087827,1.86151849185955,1.81605186951486,1.86151849185955,5876332.70785976,0.0,1.0
1983-01-25,35.5,35.62,35.12,35.12,114400,1.85524723360511,1.86151849185955,1.83538824913271,1.83538824913271,2189034.39198682,0.0,1.0
1983-01-26,35.88,36.12,35.38,35.5,146800,1.8751062180775,1.88764873458638,1.84897597535067,1.85524723360511,2809005.67083624,0.0,1.0
1983-01-27,35.62,36.12,35.62,35.88,70800,1.86151849185955,1.88764873458638,1.86151849185955,1.8751062180775,1354752.05378206,0.0,1.0
1983-01-28,35.5,35.88,35.5,35.62,53800,1.85524723360511,1.8751062180775,1.85524723360511,1.86151849185955,1029458.48154625,0.0,1.0
1983-01-31,36.12,36.12,35.38,35.5,180700,1.88764873458638,1.88764873458638,1.84897597535067,1.85524723360511,3457679.32370647,0.0,1.0
1983-02-01,35.88,36.5,35.88,36.12,353900,1.8751062180775,1.90750771905877,1.8751062180775,1.88764873458638,6771846.7773089,0.0,1.0
1983-02-02,36.25,36.25,36.0,36.0,65500,1.89444259769535,1.89444259769535,1.88137747633194,1.88137747633194,1253336.99890855,0.0,1.0
1983-02-03,36.5,36.5,36.0,36.25,151200,1.90750771905877,1.90750771905877,1.88137747633194,1.89444259769535,2893199.30129728,0.0,1.0
1983-02-04,36.38,36.75,36.25,36.5,68100,1.90123646080433,1.92057284042219,1.89444259769535,1.90750771905877,1303087.78054461,0.0,1.0
1983-02-07,36.38,36.75,36.38,36.38,128800,1.90123646080433,1.92057284042219,1.90123646080433,1.90123646080433,2464577.18258657,0.0,1.0
1983-02-08,36.5,36.62,36.38,36.38,373200,1.90750771905877,1.91377897731321,1.90123646080433,1.90123646080433,7141150.65637662,0.0,1.0
1983-02-09,36.38,36.88,36.0,36.5,244100,1.90123646080433,1.92736670353116,1.88137747633194,1.90750771905877,4670832.99898589,0.0,1.0
1983-02-10,36.25,36.62,36.25,36.38,74300,1.89444259769535,1.91377897731321,1.89444259769535,1.90123646080433,1421724.25983061,0.0,1.0
1983-02-11,36.12,36.75,35.88,36.25,86500,1.88764873458638,1.92057284042219,1.8751062180775,1.89444259769535,1655170.23519983,0.0,1.0
1983-02-14,36.0,36.12,35.88,36.12,90700,1.88137747633194,1.88764873458638,1.8751062180775,1.88764873458638,1735536.88245809,0.0,1.0
1983-02-15,36.25,36.38,35.88,36.0,132100,1.89444259769535,1.90123646080433,1.8751062180775,1.88137747633194,2527722.40543235,0.0,1.0
1983-02-16,36.0,36.5,35.88,36.25,138700,1.88137747633194,1.90750771905877,1.8751062180775,1.89444259769535,2654012.85112389,0.0,1.0
1983-02-17,35.88,36.12,35.62,36.0,103400,1.8751062180775,1.88764873458638,1.86151849185955,1.88137747633194,1978550.31583425,0.0,1.0
1983-02-18,35.75,36.0,35.62,35.88,75400,1.86831235496852,1.88137747633194,1.86151849185955,1.8751062180775,1442772.66744587,0.0,1.0
1983-02-22,35.88,36.25,35.75,35.75,226300,1.8751062180775,1.89444259769535,1.86831235496852,1.86831235496852,4330231.49393898,0.0,1.0
1983-02-23,36.0,36.0,35.88,35.88,99200,1.88137747633194,1.88137747633194,1.8751062180775,1.8751062180775,1898183.66857599,0.0,1.0
1983-02-24,36.5,36.5,35.88,36.0,262000,1.90750771905877,1.90750771905877,1.8751062180775,1.88137747633194,5013347.99563417,0.0,1.0
1983-02-25,36.38,36.75,36.12,36.5,154300,1.90123646080433,1.92057284042219,1.88764873458638,1.90750771905877,2952517.54094028,0.0,1.0
1983-02-28,36.88,37.38,36.5,36.5,152200,1.92736670353116,1.953496946258,1.90750771905877,1.90750771905877,2912334.21731115,0.0,1.0
1983-03-01,37.88,38.0,37.12,37.12,318000,1.97962718898483,1.98589844723927,1.93990922004004,1.93990922004004,6084903.29241094,0.0,1.0
1983-03-02,38.12,38.62,37.88,37.88,182800,1.99216970549371,2.01829994822054,1.97962718898483,1.97962718898483,3497862.64733559,0.0,1.0
1983-03-03,38.62,38.62,38.0,38.12,183300,2.01829994822054,2.01829994822054,1.98589844723927,1.99216970549371,3507430.10534253,0.0,1.0
1983-03-04,38.25,38.62,38.12,38.62,99400,1.99896356860268,2.01829994822054,1.99216970549371,2.01829994822054,1902010.65177877,0.0,1.0
1983-03-07,38.88,38.88,38.0,38.25,151900,2.03188767443849,2.03188767443849,1.98589844723927,1.99896356860268,2906593.74250699,0.0,1.0
1983-03-08,38.5,39.0,38.38,38.88,46400,2.0120286899661,2.03815893269293,2.00575743171166,2.03188767443849,887860.103043609,0.0,1.0
1983-03-09,38.5,38.75,38.38,38.5,118900,2.0120286899661,2.02509381132952,2.00575743171166,2.0120286899661,2275141.51404925,0.0,1.0
1983-03-10,38.62,38.75,38.38,38.5,93100,2.01829994822054,2.02509381132952,2.00575743171166,2.0120286899661,1781460.68089138,0.0,1.0
1983-03-11,38.38,38.62,38.25,38.62,94600,2.00575743171166,2.01829994822054,1.99896356860268,2.01829994822054,1810163.05491219,0.0,1.0
1983-03-14,38.5,38.5,38.25,38.38,68400,2.0120286899661,2.0120286899661,1.99896356860268,2.00575743171166,1308828.25534877,0.0,1.0
1983-03-15,38.62,38.62,38.38,38.5,52400,2.01829994822054,2.01829994822054,2.00575743171166,2.0120286899661,1002669.59912683,0.0,1.0
1983-03-16,38.5,38.75,38.5,38.62,64700,2.0120286899661,2.02509381132952,2.0120286899661,2.01829994822054,1238029.06609745,0.0,1.0
1983-03-17,38.5,38.75,38.25,38.5,207900,2.0120286899661,2.02509381132952,1.99896356860268,2.0120286899661,3978149.03928376,0.0,1.0
1983-03-18,38.38,38.5,38.25,38.5,80100,2.00575743171166,2.0120286899661,1.99896356860268,2.0120286899661,1532706.77271106,0.0,1.0
1983-03-21,38.38,38.62,38.25,38.38,93300,2.00575743171166,2.01829994822054,1.99896356860268,2.00575743171166,1785287.66409415,0.0,1.0
1983-03-22,38.5,38.5,38.25,38.38,229000,2.0120286899661,2.0120286899661,1.99896356860268,2.00575743171166,4381895.76717643,0.0,1.0
1983-03-23,39.0,39.0,38.38,38.5,327800,2.03815893269293,2.03815893269293,2.00575743171166,2.0120286899661,6272425.46934689,0.0,1.0
1983-03-24,38.75,39.25,38.5,39.0,297600,2.02509381132952,2.05122405405635,2.0120286899661,2.03815893269293,5694551.00572797,0.0,1.0
1983-03-25,38.5,38.88,38.25,38.75,169900,2.0120286899661,2.03188767443849,1.99896356860268,2.02509381132952,3251022.23075666,0.0,1.0
1983-03-28,38.12,38.5,37.88,38.5,324800,1.99216970549371,2.0120286899661,1.97962718898483,2.0120286899661,6215020.72130526,0.0,1.0
1983-03-29,36.75,37.25,36.75,37.25,71300,1.92057284042219,1.94670308314902,1.92057284042219,1.94670308314902,1364319.51178899,0.0,1.0
1983-03-30,36.62,36.88,36.62,36.75,80700,1.91377897731321,1.92736670353116,1.91377897731321,1.92057284042219,1544187.72231938,0.0,1.0
1983-03-31,36.62,36.88,36.5,36.62,68400,1.91377897731321,1.92736670353116,1.90750771905877,1.91377897731321,1308828.25534877,0.0,1.0
1983-04-04,36.62,36.88,36.5,36.62,265700,1.91377897731321,1.92736670353116,1.90750771905877,1.91377897731321,5084147.1848855,0.0,1.0
1983-04-05,36.5,36.88,36.38,36.62,285100,1.90750771905877,1.92736670353116,1.90123646080433,1.91377897731321,5455364.55555459,0.0,1.0
1983-04-06,36.5,36.62,36.25,36.5,61900,1.90750771905877,1.91377897731321,1.89444259769535,1.90750771905877,1184451.30125861,0.0,1.0
1983-04-07,36.62,36.75,36.38,36.5,132700,1.91377897731321,1.92057284042219,1.90123646080433,1.90750771905877,2539203.35504067,0.0,1.0
1983-04-08,36.88,37.12,36.88,36.88,77500,1.92736670353116,1.93990922004004,1.92736670353116,1.92736670353116,1482955.991075,0.0,1.0
1983-04-11,37.12,37.25,36.88,36.88,68400,1.93990922004004,1.94670308314902,1.92736670353116,1.92736670353116,1308828.25534877,0.0,1.0
1983-04-12,36.88,37.0,36.75,37.0,58100,1.92736670353116,1.9336379617856,1.92057284042219,1.9336379617856,1111738.6204059,0.0,1.0
1983-04-13,36.62,37.0,36.5,36.88,163400,1.91377897731321,1.9336379617856,1.90750771905877,1.92736670353116,3126645.2766665,0.0,1.0
1983-04-14,36.25,36.75,36.25,36.62,161900,1.89444259769535,1.92057284042219,1.89444259769535,1.91377897731321,3097942.9026457,0.0,1.0
1983-04-15,36.62,36.75,36.25,36.25,475300,1.91377897731321,1.92057284042219,1.89444259769535,1.89444259769535,9094825.58139284,0.0,1.0
1983-04-18,36.62,36.88,36.38,36.62,233700,1.91377897731321,1.92736670353116,1.90123646080433,1.91377897731321,4471829.87244163,0.0,1.0
1983-04-19,36.62,36.75,36.38,36.62,177300,1.91377897731321,1.92057284042219,1.90123646080433,1.91377897731321,3392620.60925931,0.0,1.0
1983-04-20,37.0,37.0,36.5,36.62,246300,1.9336379617856,1.9336379617856,1.90750771905877,1.91377897731321,4712929.81421641,0.0,1.0
1983-04-21,36.88,37.12,36.75,37.0,108400,1.92736670353116,1.93990922004004,1.92057284042219,1.9336379617856,2074224.89590361,0.0,1.0
1983-04-22,36.88,36.88,36.38,36.88,215000,1.92736670353116,1.92736670353116,1.90123646080433,1.92736670353116,4114006.94298225,0.0,1.0
1983-04-25,36.62,36.88,36.5,36.88,90400,1.91377897731321,1.92736670353116,1.90750771905877,1.92736670353116,1729796.40765393,0.0,1.0
1983-04-26,36.75,36.75,36.38,36.62,187200,1.92057284042219,1.92057284042219,1.90123646080433,1.91377897731321,3582056.27779662,0.0,1.0
1983-04-27,37.0,37.0,36.62,36.75,89100,1.9336379617856,1.9336379617856,1.91377897731321,1.92057284042219,1704921.0168359,0.0,1.0
1983-04-28,37.5,37.5,36.75,37.0,608500,1.95976820451244,1.95976820451244,1.92057284042219,1.9336379617856,11643596.3944404,0.0,1.0
1983-04-29,37.38,37.75,37.38,37.5,77700,1.953496946258,1.97283332587585,1.953496946258,1.95976820451244,1486782.97427776,0.0,1.0
1983-05-02,37.12,37.38,37.12,37.38,215200,1.93990922004004,1.953496946258,1.93990922004004,1.953496946258,4117833.92618502,0.0,1.0
1983-05-03,37.0,37.25,37.0,37.12,124500,1.9336379617856,1.94670308314902,1.9336379617856,1.93990922004004,2382297.04372693,0.0,1.0
1983-05-04,37.5,37.5,37.0,37.0,206500,1.95976820451244,1.95976820451244,1.9336379617856,1.9336379617856,3951360.15686433,0.0,1.0
1983-05-05,37.38,37.5,37.25,37.5,249500,1.953496946258,1.95976820451244,1.94670308314902,1.95976820451244,4774161.54546078,0.0,1.0
1983-05-06,37.38,37.38,37.25,37.38,221200,1.953496946258,1.953496946258,1.94670308314902,1.953496946258,4232643.42226823,0.0,1.0
1983-05-09,37.38,37.5,37.12,37.38,320700,1.953496946258,1.95976820451244,1.93990922004004,1.953496946258,6136567.56564838,0.0,1.0
1983-05-10,37.25,37.5,37.12,37.38,167900,1.94670308314902,1.95976820451244,1.93990922004004,1.953496946258,3212752.39872892,0.0,1.0
1983-05-11,37.25,37.38,37.0,37.25,260100,1.94670308314902,1.953496946258,1.9336379617856,1.94670308314902,4976991.65520782,0.0,1.0
1983-05-12,37.25,37.38,37.0,37.25,153300,1.94670308314902,1.953496946258,1.9336379617856,1.94670308314902,2933382.62492641,0.0,1.0
1983-05-13,37.38,37.5,37.25,37.25,73000,1.953496946258,1.95976820451244,1.94670308314902,1.94670308314902,1396848.86901257,0.0,1.0
1983-05-16,37.25,37.38,37.0,37.38,220800,1.94670308314902,1.953496946258,1.9336379617856,1.953496946258,4224989.45586269,0.0,1.0
1983-05-17,37.62,37.62,37.12,37.25,45600,1.96603946276688,1.96603946276688,1.93990922004004,1.94670308314902,872552.17023251,0.0,1.0
1983-05-18,37.5,37.88,37.38,37.62,398900,1.95976820451244,1.97962718898483,1.953496946258,1.96603946276688,7632917.99793308,0.0,1.0
1983-05-19,37.38,37.62,37.12,37.5,277400,1.953496946258,1.96603946276688,1.93990922004004,1.95976820451244,5308025.70224777,0.0,1.0
1983-05-20,37.25,37.5,37.25,37.38,97200,1.94670308314902,1.95976820451244,1.94670308314902,1.953496946258,1859913.83654825,0.0,1.0
1983-05-23,37.0,37.38,36.88,37.25,394700,1.9336379617856,1.953496946258,1.92736670353116,1.94670308314902,7552551.35067485,0.0,1.0
1983-05-24,37.0,38.12,36.88,37.0,568900,1.9336379617856,1.99216970549371,1.92736670353116,1.9336379617856,10885853.7202912,0.0,1.0
1983-05-25,37.12,37.25,37.0,37.0,139300,1.93990922004004,1.94670308314902,1.9336379617856,1.9336379617856,2665493.80073222,0.0,1.0
1983-05-26,37.0,37.12,36.88,37.12,156900,1.9336379617856,1.93990922004004,1.92736670353116,1.93990922004004,3002268.32257635,0.0,1.0
1983-05-27,36.75,36.88,36.25,36.88,610000,1.92057284042219,1.92736670353116,1.89444259769535,1.92736670353116,11672298.7684612,0.0,1.0
1983-05-31,36.88,36.88,36.5,36.75,143700,1.92736670353116,1.92736670353116,1.90750771905877,1.92057284042219,2749687.43119325,0.0,1.0
1983-06-01,36.75,37.0,36.62,36.88,360200,1.92057284042219,1.9336379617856,1.91377897731321,1.92736670353116,6892396.74819628,0.0,1.0
1983-06-02,37.12,37.12,36.88,36.88,473100,1.93990922004004,1.93990922004004,1.92736670353116,1.92736670353116,9052728.76616233,0.0,1.0
1983-06-03,37.25,37.25,37.0,37.12,52400,1.94670308314902,1.94670308314902,1.9336379617856,1.93990922004004,1002669.59912683,0.0,1.0
1983-06-06,37.0,37.25,36.88,37.25,900400,1.9336379617856,1.94670308314902,1.92736670353116,1.94670308314902,17229078.3788894,0.0,1.0
1983-06-07,37.0,37.12,36.88,37.0,56300,1.9336379617856,1.93990922004004,1.92736670353116,1.9336379617856,1077295.77158093,0.0,1.0
1983-06-08,36.62,37.12,36.5,37.0,313600,1.91377897731321,1.93990922004004,1.90750771905877,1.9336379617856,6000709.66194991,0.0,1.0
1983-06-09,36.62,37.0,36.5,36.62,364500,1.91377897731321,1.9336379617856,1.90750771905877,1.91377897731321,6974676.88705594,0.0,1.0
1983-06-10,36.5,36.75,36.38,36.62,159300,1.90750771905877,1.92057284042219,1.90123646080433,1.91377897731321,3048192.12100963,0.0,1.0
1983-06-13,37.0,37.0,36.62,36.62,90000,1.9336379617856,1.9336379617856,1.91377897731321,1.91377897731321,1722142.44124838,0.0,1.0
1983-06-14,36.88,37.0,36.75,37.0,166000,1.92736670353116,1.9336379617856,1.92057284042219,1.9336379617856,3176396.05830257,0.0,1.0
1983-06-15,36.75,37.0,36.62,36.88,99000,1.92057284042219,1.9336379617856,1.91377897731321,1.92736670353116,1894356.68537321,0.0,1.0
1983-06-16,36.62,36.88,36.5,36.75,543200,1.91377897731321,1.92736670353116,1.90750771905877,1.92057284042219,10394086.3787347,0.0,1.0
1983-06-17,36.25,36.88,36.0,36.62,258400,1.89444259769535,1.92736670353116,1.88137747633194,1.91377897731321,4944462.29798425,0.0,1.0
1983-06-20,36.38,36.5,36.0,36.25,295200,1.90123646080433,1.90750771905877,1.88137747633194,1.89444259769535,5648627.20729469,0.0,1.0
1983-06-21,35.88,36.38,35.75,36.38,710700,1.8751062180775,1.90123646080433,1.86831235496852,1.90123646080433,13599184.811058,0.0,1.0
1983-06-22,35.75,36.0,35.62,35.88,394100,1.86831235496852,1.88137747633194,1.86151849185955,1.8751062180775,7541070.40106652,0.0,1.0
1983-06-23,35.38,35.88,35.38,35.75,313500,1.84897597535067,1.8751062180775,1.84897597535067,1.86831235496852,5998796.17034851,0.0,1.0
1983-06-24,35.5,35.75,35.38,35.38,146700,1.85524723360511,1.86831235496852,1.84897597535067,1.84897597535067,2807092.17923485,0.0,1.0
1983-06-27,35.38,35.5,35.38,35.5,773100,1.84897597535067,1.85524723360511,1.84897597535067,1.85524723360511,14793203.5703236,0.0,1.0
1983-06-28,34.62,34.88,34.38,34.88,306400,1.80925800640588,1.82284573262383,1.796715489897,1.82284573262383,5862938.26665004,0.0,1.0
1983-06-29,35.0,35.0,34.62,34.62,489000,1.82911699087827,1.82911699087827,1.80925800640588,1.80925800640588,9356973.93078288,0.0,1.0
1983-06-30,35.5,35.75,34.88,35.0,210200,1.85524723360511,1.86831235496852,1.82284573262383,1.82911699087827,4022159.34611565,0.0,1.0
1983-07-01,35.62,35.88,35.5,35.5,313500,1.86151849185955,1.8751062180775,1.85524723360511,1.85524723360511,5998796.17034851,0.0,1.0
1983-07-05,35.62,35.62,35.38,35.62,237300,1.86151849185955,1.86151849185955,1.84897597535067,1.86151849185955,4540715.57009155,0.0,1.0
1983-07-06,35.62,35.75,35.5,35.62,106400,1.86151849185955,1.86831235496852,1.85524723360511,1.86151849185955,2035955.06387586,0.0,1.0
1983-07-07,35.38,35.62,35.12,35.62,304500,1.84897597535067,1.86151849185955,1.83538824913271,1.86151849185955,5826581.92622367,0.0,1.0
1983-07-08,35.62,35.62,35.5,35.5,336900,1.86151849185955,1.86151849185955,1.85524723360511,1.85524723360511,6446553.20507309,0.0,1.0
1983-07-11,35.75,35.75,35.5,35.62,109700,1.86831235496852,1.86831235496852,1.85524723360511,1.86151849185955,2099100.28672164,0.0,1.0
1983-07-12,35.38,35.75,35.12,35.75,168200,1.84897597535067,1.86831235496852,1.83538824913271,1.86831235496852,3218492.87353308,0.0,1.0
1983-07-13,35.5,35.62,35.12,35.38,109100,1.85524723360511,1.86151849185955,1.83538824913271,1.84897597535067,2087619.33711331,0.0,1.0
1983-07-14,35.75,35.88,35.38,35.5,214100,1.86831235496852,1.8751062180775,1.84897597535067,1.85524723360511,4096785.51856976,0.0,1.0
1983-07-15,35.75,35.88,35.5,35.75,156600,1.86831235496852,1.8751062180775,1.85524723360511,1.86831235496852,2996527.84777218,0.0,1.0
1983-07-18,35.88,36.0,35.62,35.75,151700,1.8751062180775,1.88137747633194,1.86151849185955,1.86831235496852,2902766.75930421,0.0,1.0
1983-07-19,36.0,36.0,35.75,35.88,166800,1.88137747633194,1.88137747633194,1.86831235496852,1.8751062180775,3191703.99111366,0.0,1.0
1983-07-20,36.38,36.38,36.25,36.25,125400,1.90123646080433,1.90123646080433,1.89444259769535,1.89444259769535,2399518.46813941,0.0,1.0
1983-07-21,36.38,36.38,36.12,36.38,144200,1.90123646080433,1.90123646080433,1.88764873458638,1.90123646080433,2759254.88920018,0.0,1.0
1983-07-22,36.25,36.5,36.12,36.38,256600,1.89444259769535,1.90750771905877,1.88764873458638,1.90123646080433,4910019.44915928,0.0,1.0
1983-07-25,36.12,36.38,36.0,36.25,123000,1.88764873458638,1.90123646080433,1.88137747633194,1.89444259769535,2353594.66970612,0.0,1.0
1983-07-26,36.38,36.5,35.88,36.12,297500,1.90123646080433,1.90750771905877,1.8751062180775,1.88764873458638,5692637.51412659,0.0,1.0
1983-07-27,36.12,36.5,36.12,36.38,174200,1.88764873458638,1.90750771905877,1.88764873458638,1.90123646080433,3333302.3696163,0.0,1.0
1983-07-28,36.0,36.25,35.88,36.12,110800,1.88137747633194,1.89444259769535,1.8751062180775,1.88764873458638,2120148.69433689,0.0,1.0
1983-07-29,35.88,36.12,35.62,36.0,207500,1.8751062180775,1.88764873458638,1.86151849185955,1.88137747633194,3970495.07287821,0.0,1.0
1983-08-01,35.88,36.0,35.75,35.88,40900,1.8751062180775,1.88137747633194,1.86831235496852,1.8751062180775,782618.064967319,0.0,1.0
1983-08-02,36.12,36.12,35.75,35.88,95800,1.88764873458638,1.88764873458638,1.86831235496852,1.8751062180775,1833124.95412883,0.0,1.0
1983-08-03,36.75,36.88,36.0,36.12,226100,1.92057284042219,1.92736670353116,1.88137747633194,1.88764873458638,4326404.5107362,0.0,1.0
1983-08-04,36.38,36.88,36.25,36.75,136700,1.90123646080433,1.92736670353116,1.89444259769535,1.92057284042219,2615743.01909615,0.0,1.0
1983-08-05,36.12,36.5,36.0,36.38,221900,1.88764873458638,1.90750771905877,1.88137747633194,1.90123646080433,4246037.86347795,0.0,1.0
1983-08-08,36.25,36.38,36.0,36.12,289100,1.89444259769535,1.90123646080433,1.88137747633194,1.88764873458638,5531904.21961009,0.0,1.0
1983-08-09,36.38,36.5,36.25,36.25,124800,1.90123646080433,1.90750771905877,1.89444259769535,1.89444259769535,2388037.51853109,0.0,1.0
1983-08-10,36.38,36.5,36.38,36.38,199600,1.90123646080433,1.90750771905877,1.90123646080433,1.90123646080433,3819329.23636863,0.0,1.0
1983-08-11,36.5,36.62,36.38,36.38,102000,1.90750771905877,1.91377897731321,1.90123646080433,1.90123646080433,1951761.43341483,0.0,1.0
1983-08-12,36.5,36.88,36.38,36.5,56900,1.90750771905877,1.92736670353116,1.90123646080433,1.90750771905877,1088776.72118925,0.0,1.0
1983-08-15,37.0,37.0,36.62,36.62,75600,1.9336379617856,1.9336379617856,1.91377897731321,1.91377897731321,1446599.65064864,0.0,1.0
1983-08-16,37.0,37.0,36.75,37.0,37200,1.9336379617856,1.9336379617856,1.92057284042219,1.9336379617856,711818.875715998,0.0,1.0
1983-08-17,37.12,37.25,36.88,37.0,130000,1.93990922004004,1.94670308314902,1.92736670353116,1.9336379617856,2487539.08180322,0.0,1.0
1983-08-18,37.25,37.5,37.12,37.12,42200,1.94670308314902,1.95976820451244,1.93990922004004,1.93990922004004,807493.455785351,0.0,1.0
1983-08-19,37.25,37.38,37.12,37.25,40100,1.94670308314902,1.953496946258,1.93990922004004,1.94670308314902,767310.132156222,0.0,1.0
1983-08-22,37.25,37.38,36.38,37.25,74600,1.94670308314902,1.953496946258,1.90123646080433,1.94670308314902,1427464.73463477,0.0,1.0
1983-08-23,37.25,37.38,37.0,37.25,71500,1.94670308314902,1.953496946258,1.9336379617856,1.94670308314902,1368146.49499177,0.0,1.0
1983-08-24,37.62,37.62,37.38,37.38,54100,1.96603946276688,1.96603946276688,1.953496946258,1.953496946258,1035198.95635041,0.0,1.0
1983-08-25,37.75,38.12,37.62,37.62,133000,1.97283332587585,1.99216970549371,1.96603946276688,1.96603946276688,2544943.82984483,0.0,1.0
1983-08-26,37.88,37.88,37.5,37.75,110400,1.97962718898483,1.97962718898483,1.95976820451244,1.97283332587585,2112494.72793134,0.0,1.0
1983-08-29,37.62,37.75,37.38,37.75,121100,1.96603946276688,1.97283332587585,1.953496946258,1.97283332587585,2317238.32927976,0.0,1.0
1983-08-30,37.5,37.62,37.5,37.62,50400,1.95976820451244,1.96603946276688,1.95976820451244,1.96603946276688,964399.767099091,0.0,1.0
1983-08-31,37.5,37.75,37.38,37.5,229900,1.95976820451244,1.97283332587585,1.953496946258,1.95976820451244,4399117.19158891,0.0,1.0
1983-09-01,37.75,38.0,37.62,37.62,62000,1.97283332587585,1.98589844723927,1.96603946276688,1.96603946276688,1186364.79286,0.0,1.0
1983-09-02,37.88,37.88,37.62,37.75,27000,1.97962718898483,1.97962718898483,1.96603946276688,1.97283332587585,516642.732374514,0.0,1.0
1983-09-06,38.0,38.12,37.88,37.88,91900,1.98589844723927,1.99216970549371,1.97962718898483,1.97962718898483,1758498.78167473,0.0,1.0
1983-09-07,38.25,38.5,38.0,38.0,156800,1.99896356860268,2.0120286899661,1.98589844723927,1.98589844723927,3000354.83097496,0.0,1.0
1983-09-08,38.75,38.75,38.25,38.25,372900,2.02509381132952,2.02509381132952,1.99896356860268,1.99896356860268,7135410.18157244,0.0,1.0
1983-09-09,38.38,38.75,38.38,38.75,562600,2.00575743171166,2.02509381132952,2.00575743171166,2.02509381132952,10765303.7494038,0.0,1.0
1983-09-12,38.75,39.0,38.38,38.38,391300,2.02509381132952,2.03815893269293,2.00575743171166,2.00575743171166,7487492.63622767,0.0,1.0
1983-09-13,38.25,38.75,38.25,38.75,328300,1.99896356860268,2.02509381132952,1.99896356860268,2.02509381132952,6281992.92735383,0.0,1.0
1983-09-14,38.38,38.5,38.25,38.25,64100,2.00575743171166,2.0120286899661,1.99896356860268,1.99896356860268,1226548.11648912,0.0,1.0
1983-09-15,38.75,38.75,38.25,38.38,481800,2.02509381132952,2.02509381132952,1.99896356860268,2.00575743171166,9219202.53548298,0.0,1.0
1983-09-16,38.75,38.75,38.5,38.75,182600,2.02509381132952,2.02509381132952,2.0120286899661,2.02509381132952,3494035.66413282,0.0,1.0
1983-09-19,38.88,38.88,38.5,38.75,529200,2.03188767443849,2.03188767443849,2.0120286899661,2.02509381132952,10126197.5545405,0.0,1.0
1983-09-20,38.88,39.0,38.75,38.88,681600,2.03188767443849,2.03815893269293,2.02509381132952,2.03188767443849,13042358.7550544,0.0,1.0
1983-09-21,38.88,39.0,38.75,38.88,334300,2.03188767443849,2.03815893269293,2.02509381132952,2.03188767443849,6396802.42343705,0.0,1.0
1983-09-22,39.0,39.0,38.75,38.88,184300,2.03815893269293,2.03815893269293,2.02509381132952,2.03188767443849,3526565.02135641,0.0,1.0
1983-09-23,38.75,39.12,38.75,39.0,529100,2.02509381132952,2.04443019094737,2.02509381132952,2.03815893269293,10124284.0629391,0.0,1.0
1983-09-26,39.0,39.12,38.12,38.75,600500,2.03815893269293,2.04443019094737,1.99216970549371,2.02509381132952,11490517.0663295,0.0,1.0
1983-09-27,39.0,39.0,38.75,39.0,608400,2.03815893269293,2.03815893269293,2.02509381132952,2.03815893269293,11641682.9028391,0.0,1.0
1983-09-28,38.75,39.0,38.75,39.0,443900,2.02509381132952,2.03815893269293,2.02509381132952,2.03815893269293,8493989.21855727,0.0,1.0
1983-09-29,37.88,37.88,37.75,37.88,662500,1.97962718898483,1.97962718898483,1.97283332587585,1.97962718898483,12676881.8591895,0.0,1.0
1983-09-30,37.75,37.88,37.75,37.88,190200,1.97283332587585,1.97962718898483,1.97283332587585,1.97962718898483,3639461.02583825,0.0,1.0
1983-10-03,38.25,38.25,37.62,37.75,357100,1.99896356860268,1.99896356860268,1.96603946276688,1.97283332587585,6833078.50855331,0.0,1.0
1983-10-04,39.25,39.25,38.25,38.25,222800,2.05122405405635,2.05122405405635,1.99896356860268,1.99896356860268,4263259.28789043,0.0,1.0
1983-10-05,40.0,40.12,39.25,39.25,428100,2.0904194181466,2.09669067640104,2.05122405405635,2.05122405405635,8191657.54553812,0.0,1.0
1983-10-06,40.0,40.38,39.75,40.0,471900,2.0904194181466,2.11027840261899,2.07735429678318,2.0904194181466,9029766.86694566,0.0,1.0
1983-10-07,39.38,40.0,39.25,40.0,420000,2.05801791716533,2.0904194181466,2.05122405405635,2.0904194181466,8036664.72582576,0.0,1.0
1983-10-10,39.38,39.5,39.0,39.38,48800,2.05801791716533,2.06428917541977,2.03815893269293,2.05801791716533,933783.901476897,0.0,1.0
1983-10-11,38.75,39.38,38.5,39.38,65900,2.02509381132952,2.05801791716533,2.0120286899661,2.05801791716533,1260990.96531409,0.0,1.0
1983-10-12,38.62,38.88,38.38,38.75,203200,2.01829994822054,2.03188767443849,2.00575743171166,2.02509381132952,3888214.93401856,0.0,1.0
1983-10-13,38.75,38.75,38.25,38.62,254700,2.02509381132952,2.02509381132952,1.99896356860268,2.01829994822054,4873663.10873291,0.0,1.0
1983-10-14,38.5,38.75,38.25,38.75,237700,2.0120286899661,2.02509381132952,1.99896356860268,2.02509381132952,4548369.53649711,0.0,1.0
1983-10-17,38.62,38.62,38.38,38.5,359900,2.01829994822054,2.01829994822054,2.00575743171166,2.0120286899661,6886656.27339213,0.0,1.0
1983-10-18,38.62,38.75,38.25,38.62,153000,2.01829994822054,2.02509381132952,1.99896356860268,2.01829994822054,2927642.15012225,0.0,1.0
1983-10-19,39.0,39.0,38.38,38.62,734900,2.03815893269293,2.03815893269293,2.00575743171166,2.01829994822054,14062249.7785937,0.0,1.0
1983-10-20,39.25,39.25,39.0,39.0,65900,2.05122405405635,2.05122405405635,2.03815893269293,2.03815893269293,1260990.96531409,0.0,1.0
1983-10-21,39.5,39.75,39.0,39.25,476400,2.06428917541977,2.07735429678318,2.03815893269293,2.05122405405635,9115873.98900807,0.0,1.0
1983-10-24,40.0,40.12,39.25,39.5,115300,2.0904194181466,2.09669067640104,2.05122405405635,2.06428917541977,2206255.81639931,0.0,1.0
1983-10-25,40.25,40.38,40.0,40.0,155300,2.10348453951001,2.11027840261899,2.0904194181466,2.0904194181466,2971652.45695416,0.0,1.0
1983-10-26,40.88,40.88,40.0,40.25,204400,2.13640864534582,2.13640864534582,2.0904194181466,2.10348453951001,3911176.83323521,0.0,1.0
1983-10-27,40.88,40.88,40.62,40.88,88800,2.13640864534582,2.13640864534582,2.12282091912787,2.13640864534582,1699180.54203174,0.0,1.0
1983-10-28,41.0,41.25,40.75,40.88,95800,2.14267990360026,2.15574502496368,2.12961478223685,2.13640864534582,1833124.95412883,0.0,1.0
1983-10-31,41.75,41.75,41.12,41.12,214100,2.18187526769051,2.18187526769051,2.1489511618547,2.1489511618547,4096785.51856976,0.0,1.0
1983-11-01,42.0,42.25,41.62,41.75,384400,2.19494038905393,2.20800551041734,2.17508140458154,2.18187526769051,7355461.71573196,0.0,1.0
1983-11-02,42.62,42.75,42.0,42.0,333800,2.2273418900352,2.23413575314418,2.19494038905393,2.19494038905393,6387234.9654301,0.0,1.0
1983-11-03,42.25,42.75,42.25,42.62,214300,2.20800551041734,2.23413575314418,2.20800551041734,2.2273418900352,4100612.50177254,0.0,1.0
1983-11-04,41.5,41.88,41.25,41.88,245400,2.1688101463271,2.18866913079949,2.15574502496368,2.18866913079949,4695708.38980391,0.0,1.0
1983-11-07,41.12,41.38,40.88,41.38,173500,2.1489511618547,2.16253888807266,2.13640864534582,2.16253888807266,3319907.9284066,0.0,1.0
1983-11-08,40.5,41.12,40.5,41.12,118600,2.11654966087343,2.1489511618547,2.11654966087343,2.1489511618547,2269401.03924509,0.0,1.0
1983-11-09,40.88,41.25,40.25,40.5,456500,2.13640864534582,2.15574502496368,2.10348453951001,2.11654966087343,8735089.16033207,0.0,1.0
1983-11-10,40.75,40.75,40.38,40.75,255200,2.12961478223685,2.12961478223685,2.11027840261899,2.12961478223685,4883230.56673984,0.0,1.0
1983-11-11,40.75,40.88,40.38,40.75,170100,2.12961478223685,2.13640864534582,2.11027840261899,2.12961478223685,3254849.21395943,0.0,1.0
1983-11-14,40.5,40.75,40.38,40.75,147400,2.11654966087343,2.12961478223685,2.11027840261899,2.12961478223685,2820486.62044457,0.0,1.0
1983-11-15,40.75,40.75,40.38,40.5,179100,2.12961478223685,2.12961478223685,2.11027840261899,2.11654966087343,3427063.45808427,0.0,1.0
1983-11-16,41.25,41.25,40.75,40.75,204600,2.15574502496368,2.15574502496368,2.12961478223685,2.12961478223685,3915003.81643798,0.0,1.0
1983-11-17,41.0,41.0,40.75,41.0,61200,2.14267990360026,2.14267990360026,2.12961478223685,2.14267990360026,1171056.8600489,0.0,1.0
1983-11-18,41.0,41.0,40.75,41.0,118300,2.14267990360026,2.14267990360026,2.12961478223685,2.14267990360026,2263660.56444093,0.0,1.0
1983-11-21,41.25,41.25,40.75,41.0,38300,2.15574502496368,2.15574502496368,2.12961478223685,2.14267990360026,732867.283331255,0.0,1.0
1983-11-22,41.75,41.88,41.25,41.25,681200,2.18187526769051,2.18866913079949,2.15574502496368,2.15574502496368,13034704.7886489,0.0,1.0
1983-11-23,41.88,41.88,41.62,41.75,146000,2.18866913079949,2.18866913079949,2.17508140458154,2.18187526769051,2793697.73802515,0.0,1.0
1983-11-25,41.75,42.0,41.5,41.88,32300,2.18187526769051,2.19494038905393,2.1688101463271,2.18866913079949,618057.78724803,0.0,1.0
1983-11-28,41.5,41.75,41.38,41.75,115600,2.1688101463271,2.18187526769051,2.16253888807266,2.18187526769051,2211996.29120347,0.0,1.0
1983-11-29,41.5,41.62,41.12,41.5,163400,2.1688101463271,2.17508140458154,2.1489511618547,2.1688101463271,3126645.2766665,0.0,1.0
1983-11-30,41.5,41.75,41.38,41.5,28700,2.1688101463271,2.18187526769051,2.16253888807266,2.1688101463271,549172.089598093,0.0,1.0
1983-12-01,41.5,41.62,41.25,41.5,76800,2.1688101463271,2.17508140458154,2.15574502496368,2.1688101463271,1469561.54986528,0.0,1.0
1983-12-02,41.5,41.75,41.12,41.5,379800,2.1688101463271,2.18187526769051,2.1489511618547,2.1688101463271,7267441.10206815,0.0,1.0
1983-12-05,41.38,41.62,41.25,41.5,192100,2.16253888807266,2.17508140458154,2.15574502496368,2.1688101463271,3675817.36626459,0.0,1.0
1983-12-06,41.25,41.5,41.12,41.38,212700,2.15574502496368,2.1688101463271,2.1489511618547,2.16253888807266,4069996.63615034,0.0,1.0
1983-12-07,41.0,41.75,40.88,41.25,169100,2.14267990360026,2.18187526769051,2.13640864534582,2.15574502496368,3235714.29794557,0.0,1.0
1983-12-08,40.88,41.0,40.62,41.0,89200,2.13640864534582,2.14267990360026,2.12282091912787,2.14267990360026,1706834.50843729,0.0,1.0
1983-12-09,40.62,40.75,40.5,40.75,153100,2.12282091912787,2.12961478223685,2.11654966087343,2.12961478223685,2929555.64172363,0.0,1.0
1983-12-12,40.75,40.88,40.62,40.62,111700,2.12961478223685,2.13640864534582,2.12282091912787,2.12282091912787,2137370.11874937,0.0,1.0
1983-12-13,40.38,40.75,40.25,40.75,474000,2.11027840261899,2.12961478223685,2.10348453951001,2.12961478223685,9069950.1905748,0.0,1.0
1983-12-14,40.12,40.5,40.0,40.38,314800,2.09669067640104,2.11654966087343,2.0904194181466,2.11027840261899,6023671.56116655,0.0,1.0
1983-12-15,39.88,40.12,39.62,40.12,250100,2.08414815989216,2.09669067640104,2.07056043367421,2.09669067640104,4785642.49506911,0.0,1.0
1983-12-16,40.12,40.38,39.75,39.88,319300,2.09669067640104,2.11027840261899,2.07735429678318,2.08414815989216,6109778.68322897,0.0,1.0
1983-12-19,40.25,40.38,40.12,40.12,539200,2.10348453951001,2.11027840261899,2.09669067640104,2.09669067640104,10317546.7146792,0.0,1.0
1983-12-20,40.75,40.88,40.5,40.5,175500,2.12961478223685,2.13640864534582,2.11654966087343,2.11654966087343,3358177.76043434,0.0,1.0
1983-12-21,41.25,41.25,40.88,40.88,308500,2.15574502496368,2.15574502496368,2.13640864534582,2.13640864534582,5903121.59027917,0.0,1.0
1983-12-22,41.0,41.25,40.75,41.25,176600,2.14267990360026,2.15574502496368,2.12961478223685,2.15574502496368,3379226.1680496,0.0,1.0
1983-12-23,41.12,41.12,40.75,41.0,310500,2.1489511618547,2.1489511618547,2.12961478223685,2.14267990360026,5941391.42230692,0.0,1.0
1983-12-27,41.0,41.12,41.0,41.12,242200,2.14267990360026,2.1489511618547,2.14267990360026,2.1489511618547,4634476.65855953,0.0,1.0
1983-12-28,40.88,41.12,40.5,41.0,154000,2.13640864534582,2.1489511618547,2.11654966087343,2.14267990360026,2946777.06613612,0.0,1.0
1983-12-29,39.25,39.88,39.25,39.88,183300,2.05122405405635,2.08414815989216,2.05122405405635,2.08414815989216,3507430.10534253,0.0,1.0
1983-12-30,39.75,39.75,38.62,39.25,132700,2.07735429678318,2.07735429678318,2.01829994822054,2.05122405405635,2539203.35504067,0.0,1.0
1984-01-03,39.5,39.75,39.25,39.75,192600,2.06428917541977,2.07735429678318,2.05122405405635,2.07735429678318,3685384.82427152,0.0,1.0
1984-01-04,40.0,40.25,39.25,39.5,194500,2.0904194181466,2.10348453951001,2.05122405405635,2.06428917541977,3721741.16469788,0.0,1.0
1984-01-05,40.0,40.5,40.0,40.0,167400,2.0904194181466,2.11654966087343,2.0904194181466,2.0904194181466,3203184.94072198,0.0,1.0
1984-01-06,40.12,40.25,39.75,40.0,61200,2.09669067640104,2.10348453951001,2.07735429678318,2.0904194181466,1171056.8600489,0.0,1.0
1984-01-09,39.62,40.12,39.5,40.12,66000,2.07056043367421,2.09669067640104,2.06428917541977,2.09669067640104,1262904.45691548,0.0,1.0
1984-01-10,39.5,39.75,39.25,39.62,82000,2.06428917541977,2.07735429678318,2.05122405405635,2.07056043367421,1569063.11313741,0.0,1.0
1984-01-11,39.75,40.0,38.75,39.5,87200,2.07735429678318,2.0904194181466,2.02509381132952,2.06428917541977,1668564.67640954,0.0,1.0
1984-01-12,39.5,39.88,39.25,39.75,205700,2.06428917541977,2.08414815989216,2.05122405405635,2.07735429678318,3936052.22405323,0.0,1.0
1984-01-13,39.62,39.88,39.5,39.5,242100,2.07056043367421,2.08414815989216,2.06428917541977,2.06428917541977,4632563.16695813,0.0,1.0
1984-01-16,38.38,39.62,38.25,39.62,532200,2.00575743171166,2.07056043367421,1.99896356860268,2.07056043367421,10183602.3025821,0.0,1.0
1984-01-17,38.75,39.0,38.5,38.5,536400,2.02509381132952,2.03815893269293,2.0120286899661,2.0120286899661,10263968.9498403,0.0,1.0
1984-01-18,38.38,39.0,38.0,38.75,525400,2.00575743171166,2.03815893269293,1.98589844723927,2.02509381132952,10053484.8736878,0.0,1.0
1984-01-19,38.12,38.25,37.0,38.25,677600,1.99216970549371,1.99896356860268,1.9336379617856,1.99896356860268,12965819.0909989,0.0,1.0
1984-01-20,38.5,38.62,37.88,38.12,486300,2.0120286899661,2.01829994822054,1.97962718898483,1.99216970549371,9305309.65754542,0.0,1.0
1984-01-23,39.25,39.25,38.25,38.5,117500,2.05122405405635,2.05122405405635,1.99896356860268,2.0120286899661,2248352.63162983,0.0,1.0
1984-01-24,39.0,39.25,38.88,39.25,208400,2.03815893269293,2.05122405405635,2.03188767443849,2.05122405405635,3987716.4972907,0.0,1.0
1984-01-25,38.12,39.12,38.12,39.0,124700,1.99216970549371,2.04443019094737,1.99216970549371,2.03815893269293,2386124.0269297,0.0,1.0
1984-01-26,38.25,38.62,38.12,38.12,145900,1.99896356860268,2.01829994822054,1.99216970549371,1.99216970549371,2791784.24642377,0.0,1.0
1984-01-27,38.25,38.25,38.0,38.25,133200,1.99896356860268,1.99896356860268,1.98589844723927,1.99896356860268,2548770.81304761,0.0,1.0
1984-01-30,38.62,38.62,38.25,38.25,145400,2.01829994822054,2.01829994822054,1.99896356860268,1.99896356860268,2782216.78841683,0.0,1.0
1984-01-31,38.75,38.88,38.62,38.62,128400,2.02509381132952,2.03188767443849,2.01829994822054,2.01829994822054,2456923.21618102,0.0,1.0
1984-02-01,39.12,39.25,38.75,38.75,113700,2.04443019094737,2.05122405405635,2.02509381132952,2.02509381132952,2175639.95077712,0.0,1.0
1984-02-02,39.25,39.62,38.75,39.12,250900,2.05122405405635,2.07056043367421,2.02509381132952,2.04443019094737,4800950.4278802,0.0,1.0
1984-02-03,39.5,39.75,39.25,39.25,111900,2.06428917541977,2.07735429678318,2.05122405405635,2.05122405405635,2141197.10195215,0.0,1.0
1984-02-06,39.38,39.75,39.38,39.5,79500,2.05801791716533,2.07735429678318,2.05801791716533,2.06428917541977,1521225.82310273,0.0,1.0
1984-02-07,39.5,39.5,39.0,39.38,112000,2.06428917541977,2.06428917541977,2.03815893269293,2.05801791716533,2143110.59355353,0.0,1.0
1984-02-08,39.25,39.62,39.0,39.5,146800,2.05122405405635,2.07056043367421,2.03815893269293,2.06428917541977,2809005.67083625,0.0,1.0
1984-02-09,39.12,39.38,38.75,39.25,219000,2.04443019094737,2.05801791716533,2.02509381132952,2.05122405405635,4190546.60703773,0.0,1.0
1984-02-10,38.5,39.0,38.12,39.0,221800,2.0120286899661,2.03815893269293,1.99216970549371,2.03815893269293,4244124.37187656,0.0,1.0
1984-02-13,38.12,38.5,37.62,38.5,98200,1.99216970549371,2.0120286899661,1.96603946276688,2.0120286899661,1879048.75256212,0.0,1.0
1984-02-14,38.0,38.12,37.75,38.12,155500,1.98589844723927,1.99216970549371,1.97283332587585,1.99216970549371,2975479.44015692,0.0,1.0
1984-02-15,37.75,38.0,37.75,38.0,144500,1.97283332587585,1.98589844723927,1.97283332587585,1.98589844723927,2764995.36400435,0.0,1.0
1984-02-16,37.5,37.88,37.12,37.75,208400,1.95976820451244,1.97962718898483,1.93990922004004,1.97283332587585,3987716.49729068,0.0,1.0
1984-02-17,36.88,37.5,36.62,37.5,133000,1.92736670353116,1.95976820451244,1.91377897731321,1.95976820451244,2544943.82984483,0.0,1.0
1984-02-21,36.62,37.12,36.5,36.88,85300,1.91377897731321,1.93990922004004,1.90750771905877,1.92736670353116,1632208.33598319,0.0,1.0
1984-02-22,36.12,36.75,36.12,36.62,143800,1.88764873458638,1.92057284042219,1.88764873458638,1.91377897731321,2751600.92279463,0.0,1.0
1984-02-23,35.12,36.0,34.25,36.0,1970200,1.83538824913271,1.88137747633194,1.78992162678803,1.88137747633194,37699611.5305285,0.0,1.0
1984-02-24,35.75,35.88,34.75,35.12,213400,1.86831235496852,1.8751062180775,1.81605186951486,1.83538824913271,4083391.07736005,0.0,1.0
1984-02-27,36.0,36.12,35.5,35.75,535300,1.88137747633194,1.88764873458638,1.85524723360511,1.86831235496852,10242920.5422251,0.0,1.0
1984-02-28,36.12,36.25,36.0,36.0,116300,1.88764873458638,1.89444259769535,1.88137747633194,1.88137747633194,2225390.73241318,0.0,1.0
1984-02-29,36.62,36.75,36.25,36.25,83600,1.91377897731321,1.92057284042219,1.89444259769535,1.89444259769535,1599678.97875961,0.0,1.0
1984-03-01,36.75,36.88,36.5,36.62,52600,1.92057284042219,1.92736670353116,1.90750771905877,1.91377897731321,1006496.58232961,0.0,1.0
1984-03-02,36.75,37.0,36.75,36.75,86900,1.92057284042219,1.9336379617856,1.92057284042219,1.92057284042219,1662824.20160538,0.0,1.0
1984-03-05,36.75,36.88,36.62,36.75,49700,1.92057284042219,1.92736670353116,1.91377897731321,1.92057284042219,951005.325889382,0.0,1.0
1984-03-06,36.62,36.88,36.5,36.75,70600,1.91377897731321,1.92736670353116,1.90750771905877,1.92057284042219,1350925.07057929,0.0,1.0
1984-03-07,36.12,36.5,35.88,36.5,263100,1.88764873458638,1.90750771905877,1.8751062180775,1.90750771905877,5034396.40324942,0.0,1.0
1984-03-08,36.25,36.38,36.0,36.12,75600,1.89444259769535,1.90123646080433,1.88137747633194,1.88764873458638,1446599.65064864,0.0,1.0
1984-03-09,36.25,36.38,36.25,36.25,76400,1.89444259769535,1.90123646080433,1.89444259769535,1.89444259769535,1461907.58345974,0.0,1.0
1984-03-12,36.75,36.75,36.25,36.25,419900,1.92057284042219,1.92057284042219,1.89444259769535,1.89444259769535,8034751.23422437,0.0,1.0
1984-03-13,37.0,37.75,36.75,36.75,214000,1.9336379617856,1.97283332587585,1.92057284042219,1.92057284042219,4094872.02696838,0.0,1.0
1984-03-14,36.88,37.0,36.5,37.0,162100,1.92736670353116,1.9336379617856,1.90750771905877,1.9336379617856,3101769.88584848,0.0,1.0
1984-03-15,36.88,37.25,36.75,36.88,102900,1.92736670353116,1.94670308314902,1.92057284042219,1.92736670353116,1968982.85782732,0.0,1.0
1984-03-16,36.88,37.25,36.88,36.88,511900,1.92736670353116,1.94670308314902,1.92736670353116,1.92736670353116,9795163.50750052,0.0,1.0
1984-03-19,37.0,37.25,36.88,36.88,280700,1.9336379617856,1.94670308314902,1.92736670353116,1.92736670353116,5371170.92509357,0.0,1.0
1984-03-20,37.12,37.38,37.0,37.0,463100,1.93990922004004,1.953496946258,1.9336379617856,1.9336379617856,8861379.60602362,0.0,1.0
1984-03-21,37.0,37.25,36.88,37.12,136500,1.9336379617856,1.94670308314902,1.92736670353116,1.93990922004004,2611916.03589338,0.0,1.0
1984-03-22,36.75,37.0,36.62,37.0,527600,1.92057284042219,1.9336379617856,1.91377897731321,1.9336379617856,10095581.6889183,0.0,1.0
1984-03-23,36.25,36.75,36.12,36.75,179900,1.89444259769535,1.92057284042219,1.88764873458638,1.92057284042219,3442371.39089538,0.0,1.0
1984-03-26,36.62,36.75,36.25,36.25,243100,1.91377897731321,1.92057284042219,1.89444259769535,1.89444259769535,4651698.08297201,0.0,1.0
1984-03-27,36.62,36.88,36.62,36.62,80300,1.91377897731321,1.92736670353116,1.91377897731321,1.91377897731321,1536533.75591383,0.0,1.0
1984-03-28,36.62,36.75,36.38,36.62,229200,1.91377897731321,1.92057284042219,1.90123646080433,1.91377897731321,4385722.75037921,0.0,1.0
1984-03-29,36.5,36.75,36.38,36.62,459600,1.90750771905877,1.92057284042219,1.90123646080433,1.91377897731321,8794407.39997506,0.0,1.0
1984-03-30,35.5,35.5,35.12,35.5,618400,1.85524723360511,1.85524723360511,1.83538824913271,1.85524723360511,11833032.0629777,0.0,1.0
1984-04-02,35.62,36.12,34.5,35.5,119700,1.86151849185955,1.88764873458638,1.80298674815144,1.85524723360511,2290449.44686034,0.0,1.0
1984-04-03,35.5,35.75,35.38,35.62,125700,1.85524723360511,1.86831235496852,1.84897597535067,1.86151849185955,2405258.94294357,0.0,1.0
1984-04-04,35.62,36.0,35.5,35.5,188300,1.86151849185955,1.88137747633194,1.85524723360511,1.85524723360511,3603104.68541188,0.0,1.0
1984-04-05,35.38,35.88,35.38,35.62,128400,1.84897597535067,1.8751062180775,1.84897597535067,1.86151849185955,2456923.21618102,0.0,1.0
1984-04-06,35.62,35.75,35.25,35.38,199800,1.86151849185955,1.86831235496852,1.84218211224169,1.84897597535067,3823156.21957139,0.0,1.0
1984-04-09,35.5,35.75,35.25,35.62,55000,1.85524723360511,1.86831235496852,1.84218211224169,1.86151849185955,1052420.3807629,0.0,1.0
1984-04-10,35.88,35.88,35.5,35.5,106300,1.8751062180775,1.8751062180775,1.85524723360511,1.85524723360511,2034041.57227447,0.0,1.0
1984-04-11,36.12,36.38,35.62,35.88,183500,1.88764873458638,1.90123646080433,1.86151849185955,1.8751062180775,3511257.0885453,0.0,1.0
1984-04-12,36.62,36.62,36.0,36.12,217100,1.91377897731321,1.91377897731321,1.88137747633194,1.88764873458638,4154190.26661137,0.0,1.0
1984-04-13,36.38,36.62,36.25,36.62,58100,1.90123646080433,1.91377897731321,1.89444259769535,1.91377897731321,1111738.6204059,0.0,1.0
1984-04-16,36.62,36.62,36.12,36.38,302000,1.91377897731321,1.91377897731321,1.88764873458638,1.90123646080433,5778744.63618901,0.0,1.0
1984-04-17,37.12,37.38,36.62,36.62,84500,1.93990922004004,1.953496946258,1.91377897731321,1.91377897731321,1616900.40317209,0.0,1.0
1984-04-18,37.25,37.38,36.88,37.12,90100,1.94670308314902,1.953496946258,1.92736670353116,1.93990922004004,1724055.93284977,0.0,1.0
1984-04-19,37.0,37.25,37.0,37.25,68100,1.9336379617856,1.94670308314902,1.9336379617856,1.94670308314902,1303087.78054461,0.0,1.0
1984-04-23,37.0,37.12,36.88,37.0,67600,1.9336379617856,1.93990922004004,1.92736670353116,1.9336379617856,1293520.32253767,0.0,1.0
1984-04-24,37.12,37.62,37.0,37.0,160100,1.93990922004004,1.96603946276688,1.9336379617856,1.9336379617856,3063500.05382073,0.0,1.0
1984-04-25,37.25,37.38,37.12,37.12,37000,1.94670308314902,1.953496946258,1.93990922004004,1.93990922004004,707991.892513223,0.0,1.0
1984-04-26,37.5,37.62,37.12,37.25,271800,1.95976820451244,1.96603946276688,1.93990922004004,1.94670308314902,5200870.1725701,0.0,1.0
1984-04-27,37.62,37.62,37.25,37.5,81700,1.96603946276688,1.96603946276688,1.94670308314902,1.95976820451244,1563322.63833325,0.0,1.0
1984-04-30,37.5,37.62,37.0,37.62,255200,1.95976820451244,1.96603946276688,1.9336379617856,1.96603946276688,4883230.56673984,0.0,1.0
1984-05-01,38.38,38.5,37.5,37.5,198000,2.00575743171166,2.0120286899661,1.95976820451244,1.95976820451244,3788713.37074644,0.0,1.0
1984-05-02,38.62,38.75,38.12,38.38,170400,2.01829994822054,2.02509381132952,1.99216970549371,2.00575743171166,3260589.6887636,0.0,1.0
1984-05-03,38.5,38.62,38.38,38.62,38500,2.0120286899661,2.01829994822054,2.00575743171166,2.01829994822054,736694.266534029,0.0,1.0
1984-05-04,38.25,38.62,38.0,38.5,78100,1.99896356860268,2.01829994822054,1.98589844723927,2.0120286899661,1494436.94068332,0.0,1.0
1984-05-07,38.12,38.12,38.0,38.12,103500,1.99216970549371,1.99216970549371,1.98589844723927,1.99216970549371,1980463.80743563,0.0,1.0
1984-05-08,38.62,38.62,38.0,38.12,80200,2.01829994822054,2.01829994822054,1.98589844723927,1.99216970549371,1534620.26431245,0.0,1.0
1984-05-09,38.38,38.62,38.12,38.62,78200,2.00575743171166,2.01829994822054,1.99216970549371,2.01829994822054,1496350.4322847,0.0,1.0
1984-05-10,38.88,39.0,38.25,38.38,131700,2.03188767443849,2.03815893269293,1.99896356860268,2.00575743171166,2520068.4390268,0.0,1.0
1984-05-11,38.5,38.88,38.5,38.88,52600,2.0120286899661,2.03188767443849,2.0120286899661,2.03188767443849,1006496.58232961,0.0,1.0
1984-05-14,38.62,38.75,38.38,38.5,48900,2.01829994822054,2.02509381132952,2.00575743171166,2.0120286899661,935697.393078286,0.0,1.0
1984-05-15,38.25,38.62,38.0,38.62,174300,1.99896356860268,2.01829994822054,1.98589844723927,2.01829994822054,3335215.8612177,0.0,1.0
1984-05-16,38.0,38.38,38.0,38.25,77600,1.98589844723927,2.00575743171166,1.98589844723927,1.99896356860268,1484869.48267638,0.0,1.0
1984-05-17,38.0,38.12,37.88,38.0,163100,1.98589844723927,1.99216970549371,1.97962718898483,1.98589844723927,3120904.80186234,0.0,1.0
1984-05-18,37.5,38.0,37.25,38.0,84700,1.95976820451244,1.98589844723927,1.94670308314902,1.98589844723927,1620727.38637486,0.0,1.0
1984-05-21,37.0,37.5,36.88,37.5,72300,1.9336379617856,1.95976820451244,1.92736670353116,1.95976820451244,1383454.42780287,0.0,1.0
1984-05-22,37.0,37.0,36.62,37.0,44500,1.9336379617856,1.9336379617856,1.91377897731321,1.9336379617856,851503.762617256,0.0,1.0
1984-05-23,37.25,37.25,36.75,37.0,56500,1.94670308314902,1.94670308314902,1.92057284042219,1.9336379617856,1081122.7547837,0.0,1.0
1984-05-24,36.75,37.25,36.75,37.25,69600,1.92057284042219,1.94670308314902,1.92057284042219,1.94670308314902,1331790.15456541,0.0,1.0
1984-05-25,36.88,37.0,36.62,36.75,45200,1.92736670353116,1.9336379617856,1.91377897731321,1.92057284042219,864898.203826966,0.0,1.0
1984-05-29,36.38,37.0,36.12,36.88,242500,1.90123646080433,1.9336379617856,1.88764873458638,1.92736670353116,4640217.13336369,0.0,1.0
1984-05-30,36.25,36.5,36.12,36.38,223600,1.89444259769535,1.90750771905877,1.88764873458638,1.90123646080433,4278567.22070154,0.0,1.0
1984-05-31,36.25,36.38,36.0,36.25,38300,1.89444259769535,1.90123646080433,1.88137747633194,1.89444259769535,732867.283331257,0.0,1.0
1984-06-01,37.12,37.12,36.12,36.25,337700,1.93990922004004,1.93990922004004,1.88764873458638,1.89444259769535,6461861.13788421,0.0,1.0
1984-06-04,36.88,37.25,36.88,37.12,167800,1.92736670353116,1.94670308314902,1.92736670353116,1.93990922004004,3210838.90712754,0.0,1.0
1984-06-05,37.12,37.12,36.75,36.88,134900,1.93990922004004,1.93990922004004,1.92057284042219,1.92736670353116,2581300.17027119,0.0,1.0
1984-06-06,37.0,37.25,36.88,37.12,145500,1.9336379617856,1.94670308314902,1.92736670353116,1.93990922004004,2784130.28001822,0.0,1.0
1984-06-07,37.0,37.25,36.88,37.0,77200,1.9336379617856,1.94670308314902,1.92736670353116,1.9336379617856,1477215.51627083,0.0,1.0
1984-06-08,37.0,37.25,36.75,37.0,48500,1.9336379617856,1.94670308314902,1.92057284042219,1.9336379617856,928043.426672739,0.0,1.0
1984-06-11,37.0,37.0,36.75,37.0,36200,1.9336379617856,1.9336379617856,1.92057284042219,1.9336379617856,692683.959702127,0.0,1.0
1984-06-12,37.25,37.25,36.75,37.0,120900,1.94670308314902,1.94670308314902,1.92057284042219,1.9336379617856,2313411.34607699,0.0,1.0
1984-06-13,37.0,37.25,36.88,37.25,115900,1.9336379617856,1.94670308314902,1.92736670353116,1.94670308314902,2217736.76600764,0.0,1.0
1984-06-14,37.12,37.25,36.75,37.0,310900,1.93990922004004,1.94670308314902,1.92057284042219,1.9336379617856,5949045.38871247,0.0,1.0
1984-06-15,37.12,37.25,37.0,37.12,485600,1.93990922004004,1.94670308314902,1.9336379617856,1.93990922004004,9291915.21633572,0.0,1.0
1984-06-18,37.25,37.25,37.0,37.12,111400,1.94670308314902,1.94670308314902,1.9336379617856,1.93990922004004,2131629.64394522,0.0,1.0
1984-06-19,37.5,37.62,37.12,37.25,450400,1.95976820451244,1.96603946276688,1.93990922004004,1.94670308314902,8618366.17264743,0.0,1.0
1984-06-20,38.0,38.12,37.0,37.5,165700,1.98589844723927,1.99216970549371,1.9336379617856,1.95976820451244,3170655.5834984,0.0,1.0
1984-06-21,38.0,38.25,37.62,38.0,141500,1.98589844723927,1.99896356860268,1.96603946276688,1.98589844723927,2707590.61596273,0.0,1.0
1984-06-22,38.0,38.0,37.62,38.0,183000,1.98589844723927,1.98589844723927,1.96603946276688,1.98589844723927,3501689.63053837,0.0,1.0
1984-06-25,38.0,38.12,37.75,38.0,285700,1.98589844723927,1.99216970549371,1.97283332587585,1.98589844723927,5466845.50516291,0.0,1.0
1984-06-26,37.88,38.0,37.88,38.0,199600,1.97962718898483,1.98589844723927,1.97962718898483,1.98589844723927,3819329.23636863,0.0,1.0
1984-06-27,37.75,38.12,37.62,37.88,2866500,1.97283332587585,1.99216970549371,1.96603946276688,1.97962718898483,54850236.753761,0.0,1.0
1984-06-28,36.88,37.12,36.5,37.12,45700,1.92736670353116,1.93990922004004,1.90750771905877,1.93990922004004,874465.661833901,0.0,1.0
1984-06-29,36.88,37.25,36.75,36.88,143300,1.92736670353116,1.94670308314902,1.92057284042219,1.92736670353116,2742033.4647877,0.0,1.0
1984-07-02,37.0,37.25,36.75,36.88,83800,1.9336379617856,1.94670308314902,1.92057284042219,1.92736670353116,1603505.96196238,0.0,1.0
1984-07-03,36.88,37.0,36.25,37.0,93700,1.92736670353116,1.9336379617856,1.89444259769535,1.9336379617856,1792941.63049971,0.0,1.0
1984-07-05,36.88,37.0,36.62,36.88,54900,1.92736670353116,1.9336379617856,1.91377897731321,1.92736670353116,1050506.88916151,0.0,1.0
1984-07-06,36.88,36.88,36.5,36.88,225300,1.92736670353116,1.92736670353116,1.90750771905877,1.92736670353116,4311096.57792512,0.0,1.0
1984-07-09,37.25,37.25,36.62,36.88,115200,1.94670308314902,1.94670308314902,1.91377897731321,1.92736670353116,2204342.32479793,0.0,1.0
1984-07-10,37.25,37.25,37.12,37.25,165300,1.94670308314902,1.94670308314902,1.93990922004004,1.94670308314902,3163001.61709286,0.0,1.0
1984-07-11,37.25,37.5,36.38,37.25,146500,1.94670308314902,1.95976820451244,1.90123646080433,1.94670308314902,2803265.19603208,0.0,1.0
1984-07-12,37.38,37.5,37.25,37.25,64100,1.953496946258,1.95976820451244,1.94670308314902,1.94670308314902,1226548.11648912,0.0,1.0
1984-07-13,38.0,38.0,37.5,37.5,64100,1.98589844723927,1.98589844723927,1.95976820451244,1.95976820451244,1226548.11648912,0.0,1.0
1984-07-16,38.62,38.62,38.0,38.0,173200,2.01829994822054,2.01829994822054,1.98589844723927,1.98589844723927,3314167.45360244,0.0,1.0
1984-07-17,38.75,39.12,38.62,38.62,259600,2.02509381132952,2.04443019094737,2.01829994822054,2.01829994822054,4967424.19720087,0.0,1.0
1984-07-18,38.5,38.75,38.38,38.75,108500,2.0120286899661,2.02509381132952,2.00575743171166,2.02509381132952,2076138.38750499,0.0,1.0
1984-07-19,38.5,38.5,38.25,38.5,180500,2.0120286899661,2.0120286899661,1.99896356860268,2.0120286899661,3453852.3405037,0.0,1.0
1984-07-20,38.38,38.5,38.25,38.5,64300,2.00575743171166,2.0120286899661,1.99896356860268,2.0120286899661,1230375.0996919,0.0,1.0
1984-07-23,38.0,38.12,37.75,38.12,174800,1.98589844723927,1.99216970549371,1.97283332587585,1.99216970549371,3344783.31922463,0.0,1.0
1984-07-24,38.12,38.12,37.88,38.0,87100,1.99216970549371,1.99216970549371,1.97962718898483,1.98589844723927,1666651.18480815,0.0,1.0
1984-07-25,38.62,38.62,37.75,38.12,136000,2.01829994822054,2.01829994822054,1.97283332587585,1.99216970549371,2602348.57788644,0.0,1.0
1984-07-26,39.25,39.25,38.38,38.62,118300,2.05122405405635,2.05122405405635,2.00575743171166,2.01829994822054,2263660.56444093,0.0,1.0
1984-07-27,39.0,39.0,38.75,39.0,86800,2.03815893269293,2.03815893269293,2.02509381132952,2.03815893269293,1660910.710004,0.0,1.0
1984-07-30,38.75,39.0,38.75,39.0,77800,2.02509381132952,2.03815893269293,2.02509381132952,2.03815893269293,1488696.46587915,0.0,1.0
1984-07-31,38.38,38.62,38.0,38.62,248200,2.00575743171166,2.01829994822054,1.98589844723927,2.01829994822054,4749286.15464276,0.0,1.0
1984-08-01,39.12,39.12,38.5,38.5,227800,2.04443019094737,2.04443019094737,2.0120286899661,2.0120286899661,4358933.86795979,0.0,1.0
1984-08-02,39.75,39.75,38.88,39.12,181300,2.07735429678318,2.07735429678318,2.03188767443849,2.04443019094737,3469160.27331479,0.0,1.0
1984-08-03,39.75,40.25,39.75,39.75,377000,2.07735429678318,2.10348453951001,2.07735429678318,2.07735429678318,7213863.33722933,0.0,1.0
1984-08-06,39.88,40.25,39.62,39.75,378900,2.08414815989216,2.10348453951001,2.07056043367421,2.07735429678318,7250219.67765567,0.0,1.0
1984-08-07,39.5,40.0,39.5,39.88,142000,2.06428917541977,2.0904194181466,2.06428917541977,2.08414815989216,2717158.07396966,0.0,1.0
1984-08-08,39.75,39.88,38.62,39.5,78200,2.07735429678318,2.08414815989216,2.01829994822054,2.06428917541977,1496350.4322847,0.0,1.0
1984-08-09,40.62,40.88,39.75,39.75,169100,2.12282091912787,2.13640864534582,2.07735429678318,2.07735429678318,3235714.29794557,0.0,1.0
1984-08-10,40.62,40.88,39.75,40.62,238500,2.12282091912787,2.13640864534582,2.07735429678318,2.12282091912787,4563677.46930821,0.0,1.0
1984-08-13,20.5,20.62,20.0,20.62,137250,2.14267990360026,2.15522242010914,2.0904194181466,2.15522242010914,1313133.61145189,0.0,2.0
1984-08-14,20.5,20.62,20.38,20.5,195100,2.14267990360026,2.15522242010914,2.13013738709138,2.14267990360026,1866611.05715311,0.0,1.0
1984-08-15,20.25,20.5,20.12,20.5,422400,2.11654966087343,2.14267990360026,2.10296193465548,2.14267990360026,4041294.26212953,0.0,1.0
1984-08-16,20.12,20.5,20.12,20.25,507100,2.10296193465548,2.14267990360026,2.10296193465548,2.11654966087343,4851657.95531696,0.0,1.0
1984-08-17,20.12,20.25,20.12,20.12,176500,2.10296193465548,2.11654966087343,2.10296193465548,2.10296193465548,1688656.3382241,0.0,1.0
1984-08-20,20.25,20.38,20.0,20.12,222700,2.11654966087343,2.13013738709138,2.0904194181466,2.10296193465548,2130672.89814452,0.0,1.0
1984-08-21,21.12,21.62,20.12,20.25,620700,2.20748290556281,2.25974339101647,2.10296193465548,2.11654966087343,5938521.18490482,0.0,1.0
1984-08-22,21.25,21.75,21.12,21.12,930800,2.22107063178076,2.27333111723443,2.20748290556281,2.20748290556281,8905389.91285551,0.0,1.0
1984-08-23,20.88,21.12,20.62,21.12,222100,2.18239787254505,2.20748290556281,2.15522242010914,2.20748290556281,2124932.42334036,0.0,1.0
1984-08-24,21.0,21.0,20.62,21.0,182000,2.19494038905393,2.19494038905393,2.15522242010914,2.19494038905393,1741277.35726225,0.0,1.0
1984-08-27,20.75,21.0,20.5,21.0,176500,2.1688101463271,2.19494038905393,2.14267990360026,2.19494038905393,1688656.3382241,0.0,1.0
1984-08-28,21.0,21.0,20.5,20.5,242700,2.19494038905393,2.19494038905393,2.14267990360026,2.14267990360026,2322022.05828323,0.0,1.0
1984-08-29,20.5,21.12,20.5,21.0,302800,2.14267990360026,2.20748290556281,2.14267990360026,2.19494038905393,2897026.28450006,0.0,1.0
1984-08-30,20.38,20.5,20.12,20.25,154500,2.13013738709138,2.14267990360026,2.10296193465548,2.11654966087343,1478172.26207153,0.0,1.0
1984-08-31,20.25,20.38,20.0,20.38,270700,2.11654966087343,2.13013738709138,2.0904194181466,2.13013738709138,2589910.88247743,0.0,1.0
1984-09-04,20.25,20.25,20.0,20.12,206500,2.11654966087343,2.11654966087343,2.0904194181466,2.10296193465548,1975680.07843217,0.0,1.0
1984-09-05,20.38,20.5,20.0,20.0,229900,2.13013738709138,2.14267990360026,2.0904194181466,2.0904194181466,2199558.59579446,0.0,1.0
1984-09-06,20.88,21.0,20.5,20.5,349900,2.18239787254505,2.19494038905393,2.14267990360026,2.14267990360026,3347653.55662671,0.0,1.0
1984-09-07,20.5,21.25,20.5,21.0,487800,2.14267990360026,2.22107063178076,2.14267990360026,2.19494038905393,4667006.01578312,0.0,1.0
1984-09-10,20.25,20.5,20.12,20.5,397200,2.11654966087343,2.14267990360026,2.10296193465548,2.14267990360026,3800194.32035476,0.0,1.0
1984-09-11,20.5,20.75,20.38,20.38,352000,2.14267990360026,2.1688101463271,2.13013738709138,2.13013738709138,3367745.21844128,0.0,1.0
1984-09-12,20.75,20.75,20.25,20.5,430300,2.1688101463271,2.1688101463271,2.11654966087343,2.14267990360026,4116877.18038431,0.0,1.0
1984-09-13,21.25,21.25,20.62,20.88,306200,2.22107063178076,2.22107063178076,2.15522242010914,2.18239787254505,2929555.64172363,0.0,1.0
1984-09-14,21.25,21.5,21.12,21.5,266000,2.22107063178076,2.24720087450759,2.20748290556281,2.24720087450759,2544943.82984483,0.0,1.0
1984-09-17,21.0,21.38,21.0,21.38,268300,2.19494038905393,2.23465835799871,2.19494038905393,2.23465835799871,2566948.98326078,0.0,1.0
1984-09-18,21.12,21.38,20.75,21.0,1316000,2.20748290556281,2.23465835799871,2.1688101463271,2.19494038905393,12590774.737127,0.0,1.0
1984-09-19,21.62,21.88,21.12,21.25,848800,2.25974339101647,2.28691884345238,2.20748290556281,2.22107063178076,8120858.35628681,0.0,1.0
1984-09-20,22.25,22.25,21.12,21.62,1207000,2.32559160268809,2.32559160268809,2.20748290556281,2.25974339101647,11547921.8143711,0.0,1.0
1984-09-21,21.5,22.25,21.38,22.25,355300,2.24720087450759,2.32559160268809,2.23465835799871,2.32559160268809,3399317.82986417,0.0,1.0
1984-09-24,21.38,21.62,21.12,21.62,283300,2.23465835799871,2.25974339101647,2.20748290556281,2.25974339101647,2710460.85336482,0.0,1.0
1984-09-25,21.5,21.75,21.38,21.38,367000,2.24720087450759,2.27333111723443,2.23465835799871,2.23465835799871,3511257.08854531,0.0,1.0
1984-09-26,22.12,22.25,21.5,21.5,510600,2.31200387647014,2.32559160268809,2.24720087450759,2.24720087450759,4885144.05834123,0.0,1.0
1984-09-27,22.5,22.62,21.25,22.5,1836900,2.35172184541492,2.3642643619238,2.22107063178076,2.35172184541492,17574463.6129397,0.0,1.0
1984-09-28,22.0,22.5,21.88,22.5,1746000,2.29946135996126,2.35172184541492,2.28691884345238,2.35172184541492,16704781.6801093,0.0,1.0
1984-10-01,21.0,21.38,20.88,21.25,509100,2.19494038905393,2.23465835799871,2.18239787254505,2.22107063178076,4870792.87133083,0.0,1.0
1984-10-02,21.25,21.38,20.88,20.88,269900,2.22107063178076,2.23465835799871,2.18239787254505,2.18239787254505,2582256.91607188,0.0,1.0
1984-10-03,21.5,21.75,21.25,21.25,193700,2.24720087450759,2.27333111723443,2.22107063178076,2.22107063178076,1853216.6159434,0.0,1.0
1984-10-04,21.62,21.75,21.38,21.62,179200,2.25974339101647,2.27333111723443,2.23465835799871,2.25974339101647,1714488.47484283,0.0,1.0
1984-10-05,21.5,21.88,21.38,21.5,105300,2.24720087450759,2.28691884345238,2.23465835799871,2.24720087450759,1007453.3281303,0.0,1.0
1984-10-08,21.5,21.5,21.25,21.38,74900,2.24720087450759,2.24720087450759,2.22107063178076,2.23465835799871,716602.604719466,0.0,1.0
1984-10-09,21.38,21.75,21.25,21.5,330900,2.23465835799871,2.27333111723443,2.22107063178076,2.24720087450759,3165871.85449494,0.0,1.0
1984-10-10,21.12,21.62,21.0,21.5,214200,2.20748290556281,2.25974339101647,2.19494038905393,2.24720087450759,2049349.50508557,0.0,1.0
1984-10-11,21.38,21.5,21.12,21.25,419700,2.23465835799871,2.24720087450759,2.20748290556281,2.22107063178076,4015462.12551081,0.0,1.0
1984-10-12,21.75,21.88,21.25,21.38,582800,2.27333111723443,2.28691884345238,2.22107063178076,2.23465835799871,5575914.52644197,0.0,1.0
1984-10-15,21.62,21.88,21.5,21.75,246300,2.25974339101647,2.28691884345238,2.24720087450759,2.27333111723443,2356464.9071082,0.0,1.0
1984-10-16,21.62,21.75,21.5,21.62,426700,2.25974339101647,2.27333111723443,2.24720087450759,2.25974339101647,4082434.33155936,0.0,1.0
1984-10-17,22.12,22.12,21.62,21.75,355700,2.31200387647014,2.31200387647014,2.25974339101647,2.27333111723443,3403144.81306693,0.0,1.0
1984-10-18,23.38,23.5,22.0,22.12,1429000,2.44370029981337,2.45624281632225,2.29946135996126,2.31200387647014,13671897.4919108,0.0,1.0
1984-10-19,23.38,24.38,23.12,24.25,857700,2.44370029981337,2.5482212707207,2.41652484737747,2.53463354450275,8206008.73254854,0.0,1.0
1984-10-22,23.25,23.62,23.12,23.5,755600,2.43011257359542,2.46878533283113,2.41652484737747,2.45624281632225,7229171.27004042,0.0,1.0
1984-10-23,23.25,23.75,22.88,23.75,429400,2.43011257359542,2.48237305904909,2.39143981435971,2.48237305904909,4108266.46817808,0.0,1.0
1984-10-24,22.75,23.0,22.5,22.75,189800,2.37785208814176,2.40398233086859,2.35172184541492,2.37785208814176,1815903.52971634,0.0,1.0
1984-10-25,22.38,22.88,22.38,22.75,168300,2.33917932890604,2.39143981435971,2.33917932890604,2.37785208814176,1610203.18256724,0.0,1.0
1984-10-26,22.12,22.5,22.0,22.38,84900,2.31200387647014,2.35172184541492,2.29946135996126,2.33917932890604,812277.184788818,0.0,1.0
1984-10-29,22.12,22.38,22.0,22.12,73900,2.31200387647014,2.33917932890604,2.29946135996126,2.31200387647014,707035.146712529,0.0,1.0
1984-10-30,22.62,22.75,22.38,22.38,217800,2.3642643619238,2.37785208814176,2.33917932890604,2.33917932890604,2083792.35391054,0.0,1.0
1984-10-31,22.12,22.5,22.0,22.38,437000,2.31200387647014,2.35172184541492,2.29946135996126,2.33917932890604,4180979.14903078,0.0,1.0
1984-11-01,22.88,23.0,22.25,22.25,1995000,2.39143981435971,2.40398233086859,2.32559160268809,2.32559160268809,19087078.7238362,0.0,1.0
1984-11-02,23.0,23.12,22.62,22.75,614500,2.40398233086859,2.41652484737747,2.3642643619238,2.37785208814176,5879202.94526182,0.0,1.0
1984-11-05,23.12,23.25,22.0,22.88,341300,2.41652484737747,2.43011257359542,2.29946135996126,2.39143981435971,3265373.41776706,0.0,1.0
1984-11-06,23.38,23.5,23.0,23.12,389700,2.44370029981337,2.45624281632225,2.40398233086859,2.41652484737747,3728438.38530275,0.0,1.0
1984-11-07,23.5,23.5,23.0,23.38,450300,2.45624281632225,2.45624281632225,2.40398233086859,2.44370029981337,4308226.34052304,0.0,1.0
1984-11-08,23.0,23.5,22.88,23.25,473700,2.40398233086859,2.45624281632225,2.39143981435971,2.43011257359542,4532104.85788532,0.0,1.0
1984-11-09,22.75,23.25,22.62,23.25,196200,2.37785208814176,2.43011257359542,2.3642643619238,2.43011257359542,1877135.26096073,0.0,1.0
1984-11-12,22.5,22.75,22.25,22.75,276300,2.35172184541492,2.37785208814176,2.32559160268809,2.37785208814176,2643488.64731627,0.0,1.0
1984-11-13,22.5,22.5,22.25,22.5,143500,2.35172184541492,2.35172184541492,2.32559160268809,2.35172184541492,1372930.22399524,0.0,1.0
1984-11-14,22.38,22.5,22.12,22.5,79000,2.33917932890604,2.35172184541492,2.31200387647014,2.35172184541492,755829.182547901,0.0,1.0
1984-11-15,22.38,22.5,22.25,22.25,208400,2.33917932890604,2.35172184541492,2.32559160268809,2.32559160268809,1993858.24864535,0.0,1.0
1984-11-16,22.38,22.62,22.25,22.5,128900,2.33917932890604,2.3642643619238,2.32559160268809,2.35172184541492,1233245.33709398,0.0,1.0
1984-11-19,22.25,22.38,22.12,22.38,120700,2.32559160268809,2.33917932890604,2.31200387647014,2.33917932890604,1154792.18143711,0.0,1.0
1984-11-20,22.25,22.38,22.12,22.25,105600,2.32559160268809,2.33917932890604,2.31200387647014,2.32559160268809,1010323.56553238,0.0,1.0
1984-11-21,22.38,22.38,22.0,22.25,104800,2.33917932890604,2.33917932890604,2.29946135996126,2.32559160268809,1002669.59912684,0.0,1.0
1984-11-23,23.12,23.12,22.5,22.75,335600,2.41652484737747,2.41652484737747,2.35172184541492,2.37785208814176,3210838.90712753,0.0,1.0
1984-11-26,22.62,23.12,22.38,23.12,212400,2.3642643619238,2.41652484737747,2.33917932890604,2.41652484737747,2032128.08067309,0.0,1.0
1984-11-27,22.5,22.62,22.25,22.62,158100,2.35172184541492,2.3642643619238,2.32559160268809,2.3642643619238,1512615.1108965,0.0,1.0
1984-11-28,22.38,22.5,22.25,22.25,243400,2.33917932890604,2.35172184541492,2.32559160268809,2.32559160268809,2328719.27888809,0.0,1.0
1984-11-29,22.5,22.62,22.38,22.38,137500,2.35172184541492,2.3642643619238,2.33917932890604,2.33917932890604,1315525.47595363,0.0,1.0
1984-11-30,22.38,22.5,22.12,22.5,440500,2.33917932890604,2.35172184541492,2.31200387647014,2.35172184541492,4214465.25205507,0.0,1.0
1984-12-03,21.88,22.38,21.88,22.25,460000,2.28691884345238,2.33917932890604,2.28691884345238,2.32559160268809,4401030.6831903,0.0,1.0
1984-12-04,22.25,22.38,22.0,22.12,228600,2.32559160268809,2.33917932890604,2.29946135996126,2.31200387647014,2187120.90038544,0.0,1.0
1984-12-05,22.12,22.38,22.0,22.38,160300,2.31200387647014,2.33917932890604,2.29946135996126,2.33917932890604,1533663.51851175,0.0,1.0
1984-12-06,22.0,22.12,21.62,22.12,209500,2.29946135996126,2.31200387647014,2.25974339101647,2.31200387647014,2004382.45245297,0.0,1.0
1984-12-07,22.0,22.12,21.88,22.12,131600,2.29946135996126,2.31200387647014,2.28691884345238,2.31200387647014,1259077.4737127,0.0,1.0
1984-12-10,22.12,22.25,21.75,22.0,182000,2.31200387647014,2.32559160268809,2.27333111723443,2.29946135996126,1741277.35726225,0.0,1.0
1984-12-11,22.0,22.25,21.88,22.25,140200,2.29946135996126,2.32559160268809,2.28691884345238,2.32559160268809,1341357.61257235,0.0,1.0
1984-12-12,22.25,22.38,22.0,22.0,285800,2.32559160268809,2.33917932890604,2.29946135996126,2.29946135996126,2734379.49838215,0.0,1.0
1984-12-13,22.25,22.38,22.12,22.12,314600,2.32559160268809,2.33917932890604,2.31200387647014,2.31200387647014,3009922.28898189,0.0,1.0
1984-12-14,22.38,22.5,22.12,22.25,125800,2.33917932890604,2.35172184541492,2.31200387647014,2.32559160268809,1203586.21727248,0.0,1.0
1984-12-17,23.0,23.0,22.25,22.5,622100,2.40398233086859,2.40398233086859,2.32559160268809,2.35172184541492,5951915.62611453,0.0,1.0
1984-12-18,24.0,24.0,22.12,23.0,178400,2.50850330177592,2.50850330177592,2.31200387647014,2.40398233086859,1706834.50843728,0.0,1.0
1984-12-19,23.5,23.88,23.25,23.88,315400,2.45624281632225,2.49596078526704,2.43011257359542,2.49596078526704,3017576.25538744,0.0,1.0
1984-12-20,23.62,23.75,23.38,23.5,441700,2.46878533283113,2.48237305904909,2.44370029981337,2.45624281632225,4225946.20166339,0.0,1.0
1984-12-21,23.25,24.0,22.88,23.75,435800,2.43011257359542,2.50850330177592,2.39143981435971,2.48237305904909,4169498.19942247,0.0,1.0
1984-12-24,23.75,23.88,23.25,23.25,1150000,2.48237305904909,2.49596078526704,2.43011257359542,2.43011257359542,11002576.7079757,0.0,1.0
1984-12-26,23.75,23.75,23.5,23.75,1960000,2.48237305904909,2.48237305904909,2.45624281632225,2.48237305904909,18752217.6935934,0.0,1.0
1984-12-27,23.75,23.75,22.62,23.5,2064000,2.48237305904909,2.48237305904909,2.3642643619238,2.45624281632225,19747233.3263147,0.0,1.0
1984-12-28,22.75,23.12,22.62,23.12,198400,2.37785208814176,2.41652484737747,2.3642643619238,2.41652484737747,1898183.66857599,0.0,1.0
1984-12-31,22.75,22.88,22.5,22.75,224300,2.37785208814176,2.39143981435971,2.35172184541492,2.37785208814176,2145980.83095562,0.0,1.0
1985-01-02,22.75,22.88,22.75,22.88,1865000,2.37785208814176,2.39143981435971,2.37785208814176,2.39143981435971,17843309.1829346,0.0,1.0
1985-01-03,23.0,23.0,22.75,22.75,693800,2.40398233086859,2.40398233086859,2.37785208814176,2.37785208814176,6637902.3652118,0.0,1.0
1985-01-04,22.88,23.0,22.75,23.0,182200,2.39143981435971,2.40398233086859,2.37785208814176,2.40398233086859,1743190.84886364,0.0,1.0
1985-01-07,22.75,23.0,22.62,23.0,212100,2.37785208814176,2.40398233086859,2.3642643619238,2.40398233086859,2029257.843271,0.0,1.0
1985-01-08,22.62,22.75,22.12,22.75,289100,2.3642643619238,2.37785208814176,2.31200387647014,2.37785208814176,2765952.10980504,0.0,1.0
1985-01-09,22.75,22.88,22.38,22.5,529000,2.37785208814176,2.39143981435971,2.33917932890604,2.35172184541492,5061185.28566884,0.0,1.0
1985-01-10,22.88,23.88,22.62,22.62,237200,2.39143981435971,2.49596078526704,2.3642643619238,2.3642643619238,2269401.03924509,0.0,1.0
1985-01-11,23.0,23.0,22.38,22.88,349000,2.40398233086859,2.40398233086859,2.33917932890604,2.39143981435971,3339042.84442047,0.0,1.0
1985-01-14,23.25,23.25,22.75,23.0,233100,2.43011257359542,2.43011257359542,2.37785208814176,2.40398233086859,2230174.46141665,0.0,1.0
1985-01-15,22.88,23.25,22.75,23.12,317200,2.39143981435971,2.43011257359542,2.37785208814176,2.41652484737747,3034797.67979992,0.0,1.0
1985-01-16,22.62,23.0,22.38,23.0,553100,2.3642643619238,2.40398233086859,2.33917932890604,2.40398233086859,5291761.023636,0.0,1.0
1985-01-17,22.62,22.75,22.5,22.75,148100,2.3642643619238,2.37785208814176,2.35172184541492,2.37785208814176,1416940.53082714,0.0,1.0
1985-01-18,22.62,22.75,22.38,22.5,273900,2.3642643619238,2.37785208814176,2.33917932890604,2.35172184541492,2620526.74809962,0.0,1.0
1985-01-21,23.0,23.12,22.5,22.62,517200,2.40398233086859,2.41652484737747,2.35172184541492,2.3642643619238,4948289.28118701,0.0,1.0
1985-01-22,22.62,22.88,22.5,22.75,952100,2.3642643619238,2.39143981435971,2.35172184541492,2.37785208814176,9109176.76840325,0.0,1.0
1985-01-23,22.5,22.75,22.38,22.62,367200,2.35172184541492,2.37785208814176,2.33917932890604,2.3642643619238,3513170.5801467,0.0,1.0
1985-01-24,22.62,22.88,22.38,22.62,355700,2.3642643619238,2.39143981435971,2.33917932890604,2.3642643619238,3403144.81306694,0.0,1.0
1985-01-25,22.38,22.62,22.25,22.62,608000,2.33917932890604,2.3642643619238,2.32559160268809,2.3642643619238,5817014.46821676,0.0,1.0
1985-01-28,22.5,22.75,22.25,22.62,283300,2.35172184541492,2.37785208814176,2.32559160268809,2.3642643619238,2710460.85336481,0.0,1.0
1985-01-29,22.75,23.0,22.5,22.5,186700,2.37785208814176,2.40398233086859,2.35172184541492,2.35172184541492,1786244.40989484,0.0,1.0
1985-01-30,22.62,22.88,22.5,22.88,387900,2.3642643619238,2.39143981435971,2.35172184541492,2.39143981435971,3711216.96089026,0.0,1.0
1985-01-31,22.88,22.88,22.5,22.62,765500,2.39143981435971,2.39143981435971,2.35172184541492,2.3642643619238,7323889.10430908,0.0,1.0
1985-02-01,22.88,23.12,22.75,22.88,214000,2.39143981435971,2.41652484737747,2.37785208814176,2.39143981435971,2047436.01348418,0.0,1.0
1985-02-04,22.62,22.88,22.38,22.88,257700,2.3642643619238,2.39143981435971,2.33917932890604,2.39143981435971,2465533.92838727,0.0,1.0
1985-02-05,22.5,22.88,22.5,22.62,178100,2.35172184541492,2.39143981435971,2.35172184541492,2.3642643619238,1703964.2710352,0.0,1.0
1985-02-06,22.75,22.88,22.62,22.75,906500,2.37785208814176,2.39143981435971,2.3642643619238,2.37785208814176,8672900.68328696,0.0,1.0
1985-02-07,22.88,22.88,22.5,22.62,696500,2.39143981435971,2.39143981435971,2.35172184541492,2.3642643619238,6663734.50183053,0.0,1.0
1985-02-08,22.88,23.0,22.62,22.88,353300,2.39143981435971,2.40398233086859,2.3642643619238,2.39143981435971,3380182.91385029,0.0,1.0
1985-02-11,22.5,22.88,22.25,22.88,595900,2.35172184541492,2.39143981435971,2.32559160268809,2.39143981435971,5701248.22633284,0.0,1.0
1985-02-12,22.5,22.5,22.25,22.38,339100,2.35172184541492,2.35172184541492,2.32559160268809,2.33917932890604,3244325.01015181,0.0,1.0
1985-02-13,22.38,22.62,22.38,22.5,650300,2.33917932890604,2.3642643619238,2.33917932890604,2.35172184541492,6221717.94191013,0.0,1.0
1985-02-14,22.38,22.5,22.12,22.38,760200,2.33917932890604,2.35172184541492,2.31200387647014,2.33917932890604,7273181.57687233,0.0,1.0
1985-02-15,22.38,22.38,22.25,22.25,384800,2.33917932890604,2.33917932890604,2.32559160268809,2.32559160268809,3681557.84106876,0.0,1.0
1985-02-19,22.12,22.5,22.12,22.38,300400,2.31200387647014,2.35172184541492,2.31200387647014,2.33917932890604,2874064.3852834,0.0,1.0
1985-02-20,22.5,22.62,22.12,22.12,1042000,2.35172184541492,2.3642643619238,2.31200387647014,2.31200387647014,9969291.24322674,0.0,1.0
1985-02-21,22.38,22.5,22.12,22.38,490800,2.33917932890604,2.35172184541492,2.31200387647014,2.33917932890604,4695708.38980392,0.0,1.0
1985-02-22,22.38,22.38,22.25,22.38,209500,2.33917932890604,2.33917932890604,2.32559160268809,2.33917932890604,2004382.45245298,0.0,1.0
1985-02-25,22.25,22.5,22.12,22.5,260400,2.32559160268809,2.35172184541492,2.31200387647014,2.35172184541492,2491366.06500599,0.0,1.0
1985-02-26,22.5,22.62,22.25,22.38,233600,2.35172184541492,2.3642643619238,2.32559160268809,2.33917932890604,2234958.19042012,0.0,1.0
1985-02-27,22.5,22.75,22.5,22.62,864300,2.35172184541492,2.37785208814176,2.35172184541492,2.3642643619238,8269153.95539431,0.0,1.0
1985-02-28,22.5,22.5,22.38,22.5,315500,2.35172184541492,2.35172184541492,2.33917932890604,2.35172184541492,3018533.00118814,0.0,1.0
1985-03-01,22.5,22.5,22.12,22.5,586300,2.35172184541492,2.35172184541492,2.31200387647014,2.35172184541492,5609400.62946626,0.0,1.0
1985-03-04,22.25,22.5,22.25,22.5,125300,2.32559160268809,2.35172184541492,2.32559160268809,2.35172184541492,1198802.48826901,0.0,1.0
1985-03-05,22.25,22.5,22.25,22.38,186600,2.32559160268809,2.35172184541492,2.32559160268809,2.33917932890604,1785287.66409415,0.0,1.0
1985-03-06,22.25,22.5,22.25,22.25,352300,2.32559160268809,2.35172184541492,2.32559160268809,2.32559160268809,3370615.45584336,0.0,1.0
1985-03-07,22.38,22.62,22.38,22.5,228800,2.33917932890604,2.3642643619238,2.33917932890604,2.35172184541492,2189034.39198683,0.0,1.0
1985-03-08,22.5,22.62,22.38,22.5,361400,2.35172184541492,2.3642643619238,2.33917932890604,2.35172184541492,3457679.32370647,0.0,1.0
1985-03-11,22.5,22.62,22.38,22.5,178200,2.35172184541492,2.3642643619238,2.33917932890604,2.35172184541492,1704921.0168359,0.0,1.0
1985-03-12,22.62,22.75,22.38,22.5,376900,2.3642643619238,2.37785208814176,2.33917932890604,2.35172184541492,3605974.92281397,0.0,1.0
1985-03-13,22.75,22.88,22.38,22.75,200100,2.37785208814176,2.39143981435971,2.33917932890604,2.37785208814176,1914448.34718778,0.0,1.0
1985-03-14,22.75,23.0,22.62,22.75,460100,2.37785208814176,2.40398233086859,2.3642643619238,2.37785208814176,4401987.42899099,0.0,1.0
1985-03-15,22.75,23.12,22.75,23.0,314000,2.37785208814176,2.41652484737747,2.37785208814176,2.40398233086859,3004181.81417772,0.0,1.0
1985-03-18,23.0,23.0,22.88,22.88,530300,2.40398233086859,2.40398233086859,2.39143981435971,2.39143981435971,5073622.98107786,0.0,1.0
1985-03-19,23.38,23.38,22.38,23.0,656700,2.44370029981337,2.44370029981337,2.33917932890604,2.40398233086859,6282949.67315451,0.0,1.0
1985-03-20,23.5,23.75,23.38,23.5,454900,2.45624281632225,2.48237305904909,2.44370029981337,2.45624281632225,4352236.64735494,0.0,1.0
1985-03-21,23.75,23.88,23.5,23.5,299500,2.48237305904909,2.49596078526704,2.45624281632225,2.45624281632225,2865453.67307716,0.0,1.0
1985-03-22,23.88,24.0,23.75,23.75,1317000,2.49596078526704,2.50850330177592,2.48237305904909,2.48237305904909,12600342.195134,0.0,1.0
1985-03-25,24.12,24.25,23.75,24.0,2976000,2.5210458182848,2.53463354450275,2.48237305904909,2.50850330177592,28472755.0286398,0.0,1.0
1985-03-26,24.5,24.62,24.12,24.25,342300,2.56076378722958,2.57330630373846,2.5210458182848,2.53463354450275,3274940.87577401,0.0,1.0
1985-03-27,24.38,24.62,24.38,24.5,429800,2.5482212707207,2.57330630373846,2.5482212707207,2.56076378722958,4112093.45138086,0.0,1.0
1985-03-28,24.38,25.62,24.25,24.62,422800,2.5482212707207,2.67782727464579,2.53463354450275,2.57330630373846,4045121.24533231,0.0,1.0
1985-03-29,24.0,24.0,23.38,23.88,2025000,2.50850330177592,2.50850330177592,2.44370029981337,2.49596078526704,19374102.4640443,0.0,1.0
1985-04-01,23.88,24.0,23.62,24.0,502300,2.49596078526704,2.50850330177592,2.46878533283113,2.50850330177592,4805734.15688367,0.0,1.0
1985-04-02,24.0,24.12,23.88,23.88,517600,2.50850330177592,2.5210458182848,2.49596078526704,2.49596078526704,4952116.26438978,0.0,1.0
1985-04-03,24.0,24.12,23.88,24.12,109400,2.50850330177592,2.5210458182848,2.49596078526704,2.5210458182848,1046679.90595874,0.0,1.0
1985-04-04,24.0,24.0,23.75,23.88,147700,2.50850330177592,2.50850330177592,2.48237305904909,2.49596078526704,1413113.54762436,0.0,1.0
1985-04-08,23.88,24.0,23.75,24.0,271100,2.49596078526704,2.50850330177592,2.48237305904909,2.50850330177592,2593737.8656802,0.0,1.0
1985-04-09,24.0,24.12,23.88,24.0,135800,2.50850330177592,2.5210458182848,2.49596078526704,2.50850330177592,1299260.79734183,0.0,1.0
1985-04-10,24.12,24.38,23.88,24.12,889700,2.5210458182848,2.5482212707207,2.49596078526704,2.5210458182848,8512167.38877046,0.0,1.0
1985-04-11,24.12,24.25,24.0,24.12,216100,2.5210458182848,2.53463354450275,2.50850330177592,2.5210458182848,2067527.67529875,0.0,1.0
1985-04-12,24.25,24.5,24.12,24.25,558900,2.53463354450275,2.56076378722958,2.5210458182848,2.53463354450275,5347252.28007622,0.0,1.0
1985-04-15,24.5,24.75,24.12,24.38,214200,2.56076378722958,2.58689402995642,2.5210458182848,2.5482212707207,2049349.50508557,0.0,1.0
1985-04-16,25.0,25.0,24.62,24.62,671200,2.61302427268325,2.61302427268325,2.57330630373846,2.57330630373846,6421677.81425506,0.0,1.0
1985-04-17,25.0,25.12,24.75,24.88,212000,2.61302427268325,2.62556678919213,2.58689402995642,2.60048175617437,2028301.09747031,0.0,1.0
1985-04-18,25.12,25.12,24.88,25.12,413400,2.62556678919213,2.62556678919213,2.60048175617437,2.62556678919213,3955187.14006711,0.0,1.0
1985-04-19,25.25,25.25,24.12,25.0,316500,2.63915451541008,2.63915451541008,2.5210458182848,2.61302427268325,3028100.45919507,0.0,1.0
1985-04-22,25.12,25.38,25.0,25.25,159700,2.62556678919213,2.65274224162803,2.61302427268325,2.63915451541008,1527923.04370759,0.0,1.0
1985-04-23,25.12,25.25,25.0,25.12,201200,2.62556678919213,2.63915451541008,2.61302427268325,2.62556678919213,1924972.55099541,0.0,1.0
1985-04-24,25.12,25.25,25.0,25.25,173900,2.62556678919213,2.63915451541008,2.61302427268325,2.63915451541008,1663780.94740607,0.0,1.0
1985-04-25,25.0,25.12,24.88,25.0,250500,2.61302427268325,2.62556678919213,2.60048175617437,2.61302427268325,2396648.23073733,0.0,1.0
1985-04-26,25.0,25.12,24.88,25.0,186700,2.61302427268325,2.62556678919213,2.60048175617437,2.61302427268325,1786244.40989485,0.0,1.0
1985-04-29,25.0,25.25,24.88,25.12,173900,2.61302427268325,2.63915451541008,2.60048175617437,2.62556678919213,1663780.94740607,0.0,1.0
1985-04-30,25.12,25.12,25.0,25.0,300900,2.62556678919213,2.62556678919213,2.61302427268325,2.61302427268325,2878848.11428687,0.0,1.0
1985-05-01,25.0,25.25,25.0,25.12,227000,2.61302427268325,2.63915451541008,2.61302427268325,2.62556678919213,2171812.96757434,0.0,1.0
1985-05-02,25.12,25.12,24.88,25.12,220900,2.62556678919213,2.62556678919213,2.60048175617437,2.62556678919213,2113451.47373204,0.0,1.0
1985-05-03,25.25,25.5,25.0,25.0,289400,2.63915451541008,2.66528475813691,2.61302427268325,2.61302427268325,2768822.34720712,0.0,1.0
1985-05-06,25.12,25.5,25.12,25.38,555400,2.62556678919213,2.66528475813691,2.62556678919213,2.65274224162803,5313766.17705194,0.0,1.0
1985-05-07,24.62,25.12,24.12,25.12,720400,2.57330630373846,2.62556678919213,2.5210458182848,2.62556678919213,6892396.7481963,0.0,1.0
1985-05-08,24.88,25.0,24.5,24.62,348300,2.60048175617437,2.61302427268325,2.56076378722958,2.57330630373846,3332345.62381561,0.0,1.0
1985-05-09,25.12,25.12,24.88,24.88,119900,2.62556678919213,2.62556678919213,2.60048175617437,2.60048175617437,1147138.21503156,0.0,1.0
1985-05-10,25.25,25.38,25.12,25.12,363000,2.63915451541008,2.65274224162803,2.62556678919213,2.62556678919213,3472987.25651757,0.0,1.0
1985-05-13,25.38,25.5,25.12,25.38,275600,2.65274224162803,2.66528475813691,2.62556678919213,2.65274224162803,2636791.42671141,0.0,1.0
1985-05-14,25.5,25.75,25.38,25.62,229200,2.66528475813691,2.69141500086375,2.65274224162803,2.67782727464579,2192861.37518961,0.0,1.0
1985-05-15,25.62,25.75,25.5,25.75,149300,2.67782727464579,2.69141500086375,2.66528475813691,2.69141500086375,1428421.48043546,0.0,1.0
1985-05-16,26.0,26.25,25.88,26.0,396300,2.71754524359058,2.74367548631741,2.7050027270817,2.71754524359058,3791583.60814851,0.0,1.0
1985-05-17,26.25,26.5,25.88,26.0,252400,2.74367548631741,2.76980572904424,2.7050027270817,2.71754524359058,2414826.40095051,0.0,1.0
1985-05-20,26.5,27.12,26.5,26.75,488100,2.76980572904424,2.83460873100679,2.76980572904424,2.79593597177108,4669876.25318519,0.0,1.0
1985-05-21,26.5,26.75,26.0,26.25,449800,2.76980572904424,2.79593597177108,2.71754524359058,2.74367548631741,4303442.61151957,0.0,1.0
1985-05-22,26.12,26.38,25.75,26.25,229500,2.73008776009946,2.75726321253536,2.69141500086375,2.74367548631741,2195731.61259168,0.0,1.0
1985-05-23,26.0,26.12,25.75,26.0,155800,2.71754524359058,2.73008776009946,2.69141500086375,2.71754524359058,1490609.95748054,0.0,1.0
1985-05-24,26.25,26.25,25.0,26.12,356000,2.74367548631741,2.74367548631741,2.61302427268325,2.73008776009946,3406015.05046902,0.0,1.0
1985-05-28,26.38,26.38,26.12,26.25,147700,2.75726321253536,2.75726321253536,2.73008776009946,2.74367548631741,1413113.54762437,0.0,1.0
1985-05-29,26.38,26.38,26.12,26.38,101700,2.75726321253536,2.75726321253536,2.73008776009946,2.75726321253536,973010.479305336,0.0,1.0
1985-05-30,26.38,26.75,26.25,26.25,156500,2.75726321253536,2.79593597177108,2.74367548631741,2.74367548631741,1497307.1780854,0.0,1.0
1985-05-31,26.38,26.38,26.12,26.38,550800,2.75726321253536,2.75726321253536,2.73008776009946,2.75726321253536,5269755.87022005,0.0,1.0
1985-06-03,26.62,26.75,26.38,26.62,278400,2.78234824555312,2.79593597177108,2.75726321253536,2.78234824555312,2663580.30913083,0.0,1.0
1985-06-04,27.0,27.25,26.62,26.62,240900,2.82206621449791,2.84819645722474,2.78234824555312,2.78234824555312,2304800.63387075,0.0,1.0
1985-06-05,27.0,27.12,26.88,27.0,391100,2.82206621449791,2.83460873100679,2.80952369798903,2.82206621449791,3741832.82651245,0.0,1.0
1985-06-06,27.0,27.12,26.75,27.0,275400,2.82206621449791,2.83460873100679,2.79593597177108,2.82206621449791,2634877.93511002,0.0,1.0
1985-06-07,27.12,27.25,27.0,27.0,297200,2.83460873100679,2.84819645722474,2.82206621449791,2.82206621449791,2843448.51966121,0.0,1.0
1985-06-10,27.0,27.0,26.75,27.0,165800,2.82206621449791,2.82206621449791,2.79593597177108,2.82206621449791,1586284.5375499,0.0,1.0
1985-06-11,27.0,27.12,26.75,26.88,239700,2.82206621449791,2.83460873100679,2.79593597177108,2.80952369798903,2293319.68426242,0.0,1.0
1985-06-12,26.88,27.12,26.75,27.0,207000,2.80952369798903,2.83460873100679,2.79593597177108,2.82206621449791,1980463.80743564,0.0,1.0
1985-06-13,27.12,27.12,26.75,26.75,607400,2.83460873100679,2.83460873100679,2.79593597177108,2.79593597177108,5811273.99341258,0.0,1.0
1985-06-14,27.62,27.75,27.12,27.12,332200,2.88686921646045,2.90045694267841,2.83460873100679,2.83460873100679,3178309.54990396,0.0,1.0
1985-06-17,27.62,27.88,27.38,27.88,180300,2.88686921646045,2.91404466889636,2.86178418344269,2.91404466889636,1725012.67865046,0.0,1.0
1985-06-18,27.5,27.75,27.38,27.38,223000,2.87432669995157,2.90045694267841,2.86178418344269,2.86178418344269,2133543.13554661,0.0,1.0
1985-06-19,27.38,27.88,27.38,27.62,246600,2.86178418344269,2.91404466889636,2.86178418344269,2.88686921646045,2359335.14451028,0.0,1.0
1985-06-20,27.88,27.88,27.5,27.5,188900,2.91404466889636,2.91404466889636,2.87432669995157,2.87432669995157,1807292.8175101,0.0,1.0
1985-06-21,27.5,27.75,27.38,27.62,533000,2.87432669995157,2.90045694267841,2.86178418344269,2.88686921646045,5099455.1176966,0.0,1.0
1985-06-24,27.38,27.62,27.25,27.5,792900,2.86178418344269,2.88686921646045,2.84819645722474,2.87432669995157,7586037.45369912,0.0,1.0
1985-06-25,27.12,27.5,27.0,27.25,3970000,2.83460873100679,2.87432669995157,2.82206621449791,2.84819645722474,37982808.2875337,0.0,1.0
1985-06-26,27.38,27.5,27.12,27.25,828000,2.86178418344269,2.87432669995157,2.83460873100679,2.84819645722474,7921855.22974255,0.0,1.0
1985-06-27,27.5,27.75,27.25,27.25,1025000,2.87432669995157,2.90045694267841,2.84819645722474,2.84819645722474,9806644.45710884,0.0,1.0
1985-06-28,26.75,26.75,26.38,26.75,395000,2.79593597177108,2.79593597177108,2.75726321253536,2.79593597177108,3779145.91273949,0.0,1.0
1985-07-01,26.38,26.75,26.38,26.38,452300,2.75726321253536,2.79593597177108,2.75726321253536,2.75726321253536,4327361.25653691,0.0,1.0
1985-07-02,26.5,26.5,26.12,26.38,318800,2.76980572904424,2.76980572904424,2.73008776009946,2.75726321253536,3050105.61261102,0.0,1.0
1985-07-03,26.5,26.62,26.38,26.5,176700,2.76980572904424,2.78234824555312,2.75726321253536,2.76980572904424,1690569.82982549,0.0,1.0
1985-07-05,26.62,26.75,26.5,26.62,224000,2.78234824555312,2.79593597177108,2.76980572904424,2.78234824555312,2143110.59355354,0.0,1.0
1985-07-08,26.75,26.88,26.38,26.62,647300,2.79593597177108,2.80952369798903,2.75726321253536,2.78234824555312,6193015.5678893,0.0,1.0
1985-07-09,26.75,26.75,26.5,26.75,606900,2.79593597177108,2.79593597177108,2.76980572904424,2.79593597177108,5806490.26440911,0.0,1.0
1985-07-10,27.0,27.0,25.88,26.88,447400,2.82206621449791,2.82206621449791,2.7050027270817,2.80952369798903,4280480.71230291,0.0,1.0
1985-07-11,27.12,27.12,26.75,26.88,203400,2.83460873100679,2.83460873100679,2.79593597177108,2.80952369798903,1946020.95861067,0.0,1.0
1985-07-12,27.5,27.62,26.88,27.12,176000,2.87432669995157,2.88686921646045,2.80952369798903,2.83460873100679,1683872.60922064,0.0,1.0
1985-07-15,27.12,27.62,27.12,27.62,113400,2.83460873100679,2.88686921646045,2.83460873100679,2.88686921646045,1084949.73798648,0.0,1.0
1985-07-16,27.0,27.25,26.62,27.25,477700,2.82206621449791,2.84819645722474,2.78234824555312,2.84819645722474,4570374.68991306,0.0,1.0
1985-07-17,27.0,27.0,26.75,26.75,303600,2.82206621449791,2.82206621449791,2.79593597177108,2.79593597177108,2904680.2509056,0.0,1.0
1985-07-18,26.75,27.0,26.62,27.0,239000,2.79593597177108,2.82206621449791,2.78234824555312,2.82206621449791,2286622.46365757,0.0,1.0
1985-07-19,26.75,26.88,26.5,26.62,317700,2.79593597177108,2.80952369798903,2.76980572904424,2.78234824555312,3039581.40880338,0.0,1.0
1985-07-22,25.75,26.62,25.62,26.62,318200,2.69141500086375,2.78234824555312,2.67782727464579,2.78234824555312,3044365.13780685,0.0,1.0
1985-07-23,24.88,25.88,24.38,25.88,527600,2.60048175617437,2.7050027270817,2.5482212707207,2.7050027270817,5047790.84445914,0.0,1.0
1985-07-24,24.38,25.12,24.12,25.0,728600,2.5482212707207,2.62556678919213,2.5210458182848,2.61302427268325,6970849.90385317,0.0,1.0
1985-07-25,24.75,24.75,24.12,24.12,363300,2.58689402995642,2.58689402995642,2.5210458182848,2.5210458182848,3475857.49391964,0.0,1.0
1985-07-26,24.12,24.75,23.88,24.62,479000,2.5210458182848,2.58689402995642,2.49596078526704,2.57330630373846,4582812.38532207,0.0,1.0
1985-07-29,23.25,24.5,23.0,23.88,543800,2.43011257359542,2.56076378722958,2.40398233086859,2.49596078526704,5202783.66417149,0.0,1.0
1985-07-30,23.88,24.12,23.38,23.5,366500,2.49596078526704,2.5210458182848,2.44370029981337,2.45624281632225,3506473.35954184,0.0,1.0
1985-07-31,24.0,24.25,23.75,24.12,599600,2.50850330177592,2.53463354450275,2.48237305904909,2.5210458182848,5736647.82095849,0.0,1.0
1985-08-01,24.12,24.38,24.0,24.0,782900,2.5210458182848,2.5482212707207,2.50850330177592,2.50850330177592,7490362.87362975,0.0,1.0
1985-08-02,24.5,24.62,24.25,24.38,324400,2.56076378722958,2.57330630373846,2.53463354450275,2.5482212707207,3103683.37744986,0.0,1.0
1985-08-05,24.0,24.38,23.88,24.25,354000,2.50850330177592,2.5482212707207,2.49596078526704,2.53463354450275,3386880.13445514,0.0,1.0
1985-08-06,23.88,24.0,23.88,24.0,359400,2.49596078526704,2.50850330177592,2.49596078526704,2.50850330177592,3438544.4076926,0.0,1.0
1985-08-07,23.88,24.0,23.75,24.0,688100,2.49596078526704,2.50850330177592,2.48237305904909,2.50850330177592,6583367.85457227,0.0,1.0
1985-08-08,24.38,24.38,23.88,24.0,262400,2.5482212707207,2.5482212707207,2.49596078526704,2.50850330177592,2510500.98101986,0.0,1.0
1985-08-09,24.38,24.5,23.38,24.38,553500,2.5482212707207,2.56076378722958,2.44370029981337,2.5482212707207,5295588.00683877,0.0,1.0
1985-08-12,24.25,24.38,24.12,24.25,608500,2.53463354450275,2.5482212707207,2.5210458182848,2.53463354450275,5821798.19722022,0.0,1.0
1985-08-13,24.12,24.25,24.0,24.25,445400,2.5210458182848,2.53463354450275,2.50850330177592,2.53463354450275,4261345.79628904,0.0,1.0
1985-08-14,24.12,24.25,24.0,24.12,209200,2.5210458182848,2.53463354450275,2.50850330177592,2.5210458182848,2001512.21505089,0.0,1.0
1985-08-15,24.25,24.5,24.12,24.12,185500,2.53463354450275,2.56076378722958,2.5210458182848,2.5210458182848,1774763.46028652,0.0,1.0
1985-08-16,24.25,24.38,24.12,24.25,427400,2.53463354450275,2.5482212707207,2.5210458182848,2.53463354450275,4089131.55216421,0.0,1.0
1985-08-19,24.25,24.5,24.25,24.38,330300,2.53463354450275,2.56076378722958,2.53463354450275,2.5482212707207,3160131.37969078,0.0,1.0
1985-08-20,24.88,25.0,24.25,24.38,311900,2.60048175617437,2.61302427268325,2.53463354450275,2.5482212707207,2984090.15236316,0.0,1.0
1985-08-21,25.0,25.0,24.88,25.0,168600,2.61302427268325,2.61302427268325,2.60048175617437,2.61302427268325,1613073.41996931,0.0,1.0
1985-08-22,24.88,25.25,24.62,25.0,215600,2.60048175617437,2.63915451541008,2.57330630373846,2.61302427268325,2062743.94629528,0.0,1.0
1985-08-23,25.0,25.0,24.62,24.75,122200,2.61302427268325,2.61302427268325,2.57330630373846,2.58689402995642,1169143.36844751,0.0,1.0
1985-08-26,24.88,25.0,24.75,25.0,107700,2.60048175617437,2.61302427268325,2.58689402995642,2.61302427268325,1030415.22734695,0.0,1.0
1985-08-27,25.5,25.5,24.88,25.0,183500,2.66528475813691,2.66528475813691,2.60048175617437,2.61302427268325,1755628.54427266,0.0,1.0
1985-08-28,25.62,25.62,25.5,25.5,196000,2.67782727464579,2.67782727464579,2.66528475813691,2.66528475813691,1875221.76935935,0.0,1.0
1985-08-29,25.75,26.0,25.62,25.88,311800,2.69141500086375,2.71754524359058,2.67782727464579,2.7050027270817,2983133.40656247,0.0,1.0
1985-08-30,25.62,25.88,25.38,25.88,258400,2.67782727464579,2.7050027270817,2.65274224162803,2.7050027270817,2472231.14899212,0.0,1.0
1985-09-03,25.5,25.62,25.25,25.38,184000,2.66528475813691,2.67782727464579,2.63915451541008,2.65274224162803,1760412.27327612,0.0,1.0
1985-09-04,25.0,25.5,24.88,25.38,238500,2.61302427268325,2.66528475813691,2.60048175617437,2.65274224162803,2281838.7346541,0.0,1.0
1985-09-05,25.0,25.25,24.88,25.0,563900,2.61302427268325,2.63915451541008,2.60048175617437,2.61302427268325,5395089.57011089,0.0,1.0
1985-09-06,24.88,25.0,24.75,25.0,140400,2.60048175617437,2.61302427268325,2.58689402995642,2.61302427268325,1343271.10417374,0.0,1.0
1985-09-09,24.75,25.0,24.62,25.0,103500,2.58689402995642,2.61302427268325,2.57330630373846,2.61302427268325,990231.903717816,0.0,1.0
1985-09-10,24.25,24.88,24.25,24.75,468000,2.53463354450275,2.60048175617437,2.53463354450275,2.58689402995642,4477570.34724579,0.0,1.0
1985-09-11,24.12,24.5,24.0,24.25,184500,2.5210458182848,2.56076378722958,2.50850330177592,2.53463354450275,1765196.00227959,0.0,1.0
1985-09-12,23.5,24.0,23.5,24.0,796400,2.45624281632225,2.50850330177592,2.45624281632225,2.50850330177592,7619523.5567234,0.0,1.0
1985-09-13,23.88,24.0,23.5,23.75,320400,2.49596078526704,2.50850330177592,2.45624281632225,2.48237305904909,3065413.54542211,0.0,1.0
1985-09-16,23.88,24.0,23.75,23.88,191000,2.49596078526704,2.50850330177592,2.48237305904909,2.49596078526704,1827384.47932467,0.0,1.0
1985-09-17,24.0,24.12,23.75,24.0,276000,2.50850330177592,2.5210458182848,2.48237305904909,2.50850330177592,2640618.40991418,0.0,1.0
1985-09-18,24.25,24.38,23.88,23.88,368200,2.53463354450275,2.5482212707207,2.49596078526704,2.49596078526704,3522738.03815363,0.0,1.0
1985-09-19,24.75,24.75,24.0,24.0,184300,2.58689402995642,2.58689402995642,2.50850330177592,2.50850330177592,1763282.5106782,0.0,1.0
1985-09-20,24.0,24.62,24.0,24.62,366500,2.50850330177592,2.57330630373846,2.50850330177592,2.57330630373846,3506473.35954184,0.0,1.0
1985-09-23,24.25,24.62,24.12,24.25,295500,2.53463354450275,2.57330630373846,2.5210458182848,2.53463354450275,2827183.84104942,0.0,1.0
1985-09-24,24.25,24.25,24.12,24.25,202400,2.53463354450275,2.53463354450275,2.5210458182848,2.53463354450275,1936453.50060373,0.0,1.0
1985-09-25,24.12,24.25,24.12,24.25,142500,2.5210458182848,2.53463354450275,2.5210458182848,2.53463354450275,1363362.7659883,0.0,1.0
1985-09-26,23.88,24.25,23.75,24.25,5089000,2.49596078526704,2.53463354450275,2.48237305904909,2.53463354450275,48688793.7972944,0.0,1.0
1985-09-30,23.25,23.38,22.75,23.25,679400,2.43011257359542,2.44370029981337,2.37785208814176,2.43011257359542,6500130.96991194,0.0,1.0
1985-10-01,23.75,23.75,23.0,23.25,327300,2.48237305904909,2.48237305904909,2.40398233086859,2.43011257359542,3131429.00566996,0.0,1.0
1985-10-02,23.25,23.88,23.12,23.38,234000,2.43011257359542,2.49596078526704,2.41652484737747,2.44370029981337,2238785.17362289,0.0,1.0
1985-10-03,23.38,23.62,23.0,23.25,208800,2.44370029981337,2.46878533283113,2.40398233086859,2.43011257359542,1997685.23184812,0.0,1.0
1985-10-04,23.75,23.88,23.38,23.5,166200,2.48237305904909,2.49596078526704,2.44370029981337,2.45624281632225,1590111.52075267,0.0,1.0
1985-10-07,23.75,23.75,23.38,23.75,304800,2.48237305904909,2.48237305904909,2.44370029981337,2.48237305904909,2916161.20051392,0.0,1.0
1985-10-08,23.38,23.75,23.25,23.62,466100,2.44370029981337,2.48237305904909,2.43011257359542,2.46878533283113,4459392.17703262,0.0,1.0
1985-10-09,23.75,23.75,22.75,23.5,77600,2.48237305904909,2.48237305904909,2.37785208814176,2.45624281632225,742434.741338189,0.0,1.0
1985-10-10,23.62,23.75,23.38,23.75,96200,2.46878533283113,2.48237305904909,2.44370029981337,2.48237305904909,920389.46026719,0.0,1.0
1985-10-11,23.62,23.75,23.38,23.75,141600,2.46878533283113,2.48237305904909,2.44370029981337,2.48237305904909,1354752.05378206,0.0,1.0
1985-10-14,23.5,23.88,23.25,23.62,404000,2.45624281632225,2.49596078526704,2.43011257359542,2.46878533283113,3865253.03480192,0.0,1.0
1985-10-15,23.62,23.88,23.38,23.5,370100,2.46878533283113,2.49596078526704,2.44370029981337,2.45624281632225,3540916.20836681,0.0,1.0
1985-10-16,24.0,24.12,23.5,23.62,272600,2.50850330177592,2.5210458182848,2.45624281632225,2.46878533283113,2608089.0526906,0.0,1.0
1985-10-17,24.0,24.12,23.75,24.0,309700,2.50850330177592,2.5210458182848,2.48237305904909,2.50850330177592,2963041.7447479,0.0,1.0
1985-10-18,24.12,24.25,23.88,24.0,333700,2.5210458182848,2.53463354450275,2.49596078526704,2.50850330177592,3192660.73691435,0.0,1.0
1985-10-21,24.12,24.25,24.0,24.12,287600,2.5210458182848,2.53463354450275,2.50850330177592,2.5210458182848,2751600.92279463,0.0,1.0
1985-10-22,24.38,24.5,24.12,24.12,277200,2.5482212707207,2.56076378722958,2.5210458182848,2.5210458182848,2652099.35952251,0.0,1.0
1985-10-23,24.75,25.0,24.38,24.5,449800,2.58689402995642,2.61302427268325,2.5482212707207,2.56076378722958,4303442.61151955,0.0,1.0
1985-10-24,24.75,24.88,24.5,24.62,214400,2.58689402995642,2.60048175617437,2.56076378722958,2.57330630373846,2051262.99668696,0.0,1.0
1985-10-25,24.5,24.75,24.38,24.75,333000,2.56076378722958,2.58689402995642,2.5482212707207,2.58689402995642,3185963.51630951,0.0,1.0
1985-10-28,24.62,24.62,24.38,24.62,131400,2.57330630373846,2.57330630373846,2.5482212707207,2.57330630373846,1257163.98211132,0.0,1.0
1985-10-29,25.0,25.25,24.5,24.62,345600,2.61302427268325,2.63915451541008,2.56076378722958,2.57330630373846,3306513.48719689,0.0,1.0
1985-10-30,25.12,25.12,24.88,24.88,290300,2.62556678919213,2.62556678919213,2.60048175617437,2.60048175617437,2777433.05941336,0.0,1.0
1985-10-31,24.88,25.0,24.75,25.0,213800,2.60048175617437,2.61302427268325,2.58689402995642,2.61302427268325,2045522.5218828,0.0,1.0
1985-11-01,25.12,25.25,24.88,24.88,417600,2.62556678919213,2.63915451541008,2.60048175617437,2.60048175617437,3995370.46369624,0.0,1.0
1985-11-04,25.0,25.38,24.88,25.12,317900,2.61302427268325,2.65274224162803,2.60048175617437,2.62556678919213,3041494.90040477,0.0,1.0
1985-11-05,25.25,25.25,25.0,25.0,201000,2.63915451541008,2.63915451541008,2.61302427268325,2.61302427268325,1923059.05939402,0.0,1.0
1985-11-06,25.0,25.38,25.0,25.38,352600,2.61302427268325,2.65274224162803,2.61302427268325,2.65274224162803,3373485.69324543,0.0,1.0
1985-11-07,25.25,25.25,24.12,25.12,197400,2.63915451541008,2.63915451541008,2.5210458182848,2.62556678919213,1888616.21056906,0.0,1.0
1985-11-08,24.75,25.25,24.62,25.25,467300,2.58689402995642,2.63915451541008,2.57330630373846,2.63915451541008,4470873.12664092,0.0,1.0
1985-11-11,25.0,25.0,24.38,24.75,456300,2.61302427268325,2.61302427268325,2.5482212707207,2.58689402995642,4365631.08856464,0.0,1.0
1985-11-12,24.88,25.0,24.62,24.88,676000,2.60048175617437,2.61302427268325,2.57330630373846,2.60048175617437,6467601.61268835,0.0,1.0
1985-11-13,24.62,24.88,24.62,24.88,466000,2.57330630373846,2.60048175617437,2.57330630373846,2.60048175617437,4458435.43123192,0.0,1.0
1985-11-14,24.75,24.88,24.25,24.5,700800,2.58689402995642,2.60048175617437,2.53463354450275,2.56076378722958,6704874.57126035,0.0,1.0
1985-11-15,24.5,24.88,24.25,24.75,465000,2.56076378722958,2.60048175617437,2.53463354450275,2.58689402995642,4448867.97322499,0.0,1.0
1985-11-18,24.5,24.62,24.25,24.62,683400,2.56076378722958,2.57330630373846,2.53463354450275,2.57330630373846,6538400.80193969,0.0,1.0
1985-11-19,24.38,24.62,24.12,24.5,613500,2.5482212707207,2.57330630373846,2.5210458182848,2.56076378722958,5869635.4872549,0.0,1.0
1985-11-20,24.25,24.5,24.25,24.25,172300,2.53463354450275,2.56076378722958,2.53463354450275,2.53463354450275,1648473.01459498,0.0,1.0
1985-11-21,24.5,24.75,24.0,24.5,567800,2.56076378722958,2.58689402995642,2.50850330177592,2.56076378722958,5432402.65633795,0.0,1.0
1985-11-22,24.62,24.75,24.38,24.5,378900,2.57330630373846,2.58689402995642,2.5482212707207,2.56076378722958,3625109.83882784,0.0,1.0
1985-11-25,24.88,24.88,24.62,24.62,250800,2.60048175617437,2.60048175617437,2.57330630373846,2.57330630373846,2399518.46813941,0.0,1.0
1985-11-26,24.88,25.0,24.5,24.62,933200,2.60048175617437,2.61302427268325,2.56076378722958,2.57330630373846,8928351.81207215,0.0,1.0
1985-11-27,24.88,25.0,24.12,24.75,211400,2.60048175617437,2.61302427268325,2.5210458182848,2.58689402995642,2022560.62266615,0.0,1.0
1985-11-29,24.88,25.12,24.75,25.0,264200,2.60048175617437,2.62556678919213,2.58689402995642,2.61302427268325,2527722.40543234,0.0,1.0
1985-12-02,24.88,25.0,24.75,24.88,111900,2.60048175617437,2.61302427268325,2.58689402995642,2.60048175617437,1070598.55097608,0.0,1.0
1985-12-03,25.5,25.62,24.88,24.88,677900,2.66528475813691,2.67782727464579,2.60048175617437,2.60048175617437,6485779.78290154,0.0,1.0
1985-12-04,26.0,26.12,24.62,25.62,547800,2.71754524359058,2.73008776009946,2.57330630373846,2.67782727464579,5241053.49619923,0.0,1.0
1985-12-05,26.12,26.38,25.75,26.0,367700,2.73008776009946,2.75726321253536,2.69141500086375,2.71754524359058,3517954.30915016,0.0,1.0
1985-12-06,26.0,26.25,25.75,26.25,220800,2.71754524359058,2.74367548631741,2.69141500086375,2.74367548631741,2112494.72793134,0.0,1.0
1985-12-09,26.12,26.38,25.88,26.0,272900,2.73008776009946,2.75726321253536,2.7050027270817,2.71754524359058,2610959.29009268,0.0,1.0
1985-12-10,26.5,26.5,26.25,26.38,423500,2.76980572904424,2.76980572904424,2.74367548631741,2.75726321253536,4051818.46593716,0.0,1.0
1985-12-11,26.62,26.88,26.25,26.38,346500,2.78234824555312,2.80952369798903,2.74367548631741,2.75726321253536,3315124.19940313,0.0,1.0
1985-12-12,26.75,26.88,26.5,26.75,266400,2.79593597177108,2.80952369798903,2.76980572904424,2.79593597177108,2548770.8130476,0.0,1.0
1985-12-13,27.25,27.62,26.88,27.0,231100,2.84819645722474,2.88686921646045,2.80952369798903,2.82206621449791,2211039.54540278,0.0,1.0
1985-12-16,27.88,28.12,27.38,27.38,426100,2.91404466889636,2.93912970191412,2.86178418344269,2.86178418344269,4076693.85675519,0.0,1.0
1985-12-17,28.12,28.38,27.88,28.0,419700,2.93912970191412,2.96630515435002,2.91404466889636,2.92658718540524,4015462.1255108,0.0,1.0
1985-12-18,28.12,28.5,28.0,28.12,278100,2.93912970191412,2.9788476708589,2.92658718540524,2.93912970191412,2660710.07172874,0.0,1.0
1985-12-19,27.5,27.88,27.38,27.88,376700,2.87432669995157,2.91404466889636,2.86178418344269,2.91404466889636,3604061.43121258,0.0,1.0
1985-12-20,28.0,28.0,27.12,27.38,360300,2.92658718540524,2.92658718540524,2.83460873100679,2.86178418344269,3447155.11989884,0.0,1.0
1985-12-23,27.38,27.75,27.25,27.75,227800,2.86178418344269,2.90045694267841,2.84819645722474,2.90045694267841,2179466.9339799,0.0,1.0
1985-12-24,27.25,27.25,26.88,27.12,169400,2.84819645722474,2.84819645722474,2.80952369798903,2.83460873100679,1620727.38637486,0.0,1.0
1985-12-26,27.38,27.88,27.12,27.25,375300,2.86178418344269,2.91404466889636,2.83460873100679,2.84819645722474,3590666.99000287,0.0,1.0
1985-12-27,26.88,26.88,26.38,26.88,672000,2.80952369798903,2.80952369798903,2.75726321253536,2.80952369798903,6429331.78066061,0.0,1.0
1985-12-30,26.62,26.88,26.5,26.88,108400,2.78234824555312,2.80952369798903,2.76980572904424,2.80952369798903,1037112.4479518,0.0,1.0
1985-12-31,26.62,26.75,26.38,26.62,246400,2.78234824555312,2.79593597177108,2.75726321253536,2.78234824555312,2357421.6529089,0.0,1.0
1986-01-02,26.38,26.75,26.25,26.75,419100,2.75726321253536,2.79593597177108,2.74367548631741,2.79593597177108,4009721.65070665,0.0,1.0
1986-01-03,26.38,26.5,26.25,26.38,285000,2.75726321253536,2.76980572904424,2.74367548631741,2.75726321253536,2726725.5319766,0.0,1.0
1986-01-06,26.12,26.38,26.0,26.38,530900,2.73008776009946,2.75726321253536,2.71754524359058,2.75726321253536,5079363.45588202,0.0,1.0
1986-01-07,26.25,26.38,25.88,26.12,1200000,2.74367548631741,2.75726321253536,2.7050027270817,2.73008776009946,11480949.6083225,0.0,1.0
1986-01-08,25.5,26.62,25.38,26.25,888300,2.66528475813691,2.78234824555312,2.65274224162803,2.74367548631741,8498772.94756076,0.0,1.0
1986-01-09,25.75,25.88,25.38,25.5,446300,2.69141500086375,2.7050027270817,2.65274224162803,2.66528475813691,4269956.50849528,0.0,1.0
1986-01-10,25.62,25.88,25.5,25.75,830300,2.67782727464579,2.7050027270817,2.66528475813691,2.69141500086375,7943860.38315851,0.0,1.0
1986-01-13,25.5,25.62,25.25,25.5,609000,2.66528475813691,2.67782727464579,2.63915451541008,2.66528475813691,5826581.92622369,0.0,1.0
1986-01-14,25.5,25.75,25.38,25.62,296900,2.66528475813691,2.69141500086375,2.65274224162803,2.67782727464579,2840578.28225914,0.0,1.0
1986-01-15,25.62,25.62,25.38,25.5,377300,2.67782727464579,2.67782727464579,2.65274224162803,2.66528475813691,3609801.90601675,0.0,1.0
1986-01-16,25.62,25.62,25.38,25.62,354000,2.67782727464579,2.67782727464579,2.65274224162803,2.67782727464579,3386880.13445515,0.0,1.0
1986-01-17,25.88,26.25,25.62,25.62,453300,2.7050027270817,2.74367548631741,2.67782727464579,2.67782727464579,4336928.71454383,0.0,1.0
1986-01-20,25.75,25.88,24.75,25.75,266600,2.69141500086375,2.7050027270817,2.58689402995642,2.69141500086375,2550684.30464898,0.0,1.0
1986-01-21,25.62,25.88,25.38,25.75,418900,2.67782727464579,2.7050027270817,2.65274224162803,2.69141500086375,4007808.15910526,0.0,1.0
1986-01-22,25.62,25.88,25.5,25.75,1000000,2.67782727464579,2.7050027270817,2.66528475813691,2.69141500086375,9567458.00693545,0.0,1.0
1986-01-23,25.75,25.75,25.5,25.62,401200,2.69141500086375,2.69141500086375,2.66528475813691,2.67782727464579,3838464.15238249,0.0,1.0
1986-01-24,26.25,26.25,25.38,25.75,396300,2.74367548631741,2.74367548631741,2.65274224162803,2.69141500086375,3791583.60814852,0.0,1.0
1986-01-27,26.5,26.62,26.0,26.38,697600,2.76980572904424,2.78234824555312,2.71754524359058,2.75726321253536,6674258.70563817,0.0,1.0
1986-01-28,27.0,27.0,26.5,26.5,480000,2.82206621449791,2.82206621449791,2.76980572904424,2.76980572904424,4592379.84332901,0.0,1.0
1986-01-29,27.12,27.38,27.0,27.25,769800,2.83460873100679,2.86178418344269,2.82206621449791,2.84819645722474,7365029.1737389,0.0,1.0
1986-01-30,26.88,27.38,26.62,27.12,867400,2.80952369798903,2.86178418344269,2.78234824555312,2.83460873100679,8298813.0752158,0.0,1.0
1986-01-31,27.75,27.75,27.0,27.12,660900,2.90045694267841,2.90045694267841,2.82206621449791,2.83460873100679,6323132.99678362,0.0,1.0
1986-02-03,27.5,27.88,27.38,27.62,328900,2.87432669995157,2.91404466889636,2.86178418344269,2.88686921646045,3146736.93848107,0.0,1.0
1986-02-04,27.62,27.88,26.75,27.62,657200,2.88686921646045,2.91404466889636,2.79593597177108,2.88686921646045,6287733.40215798,0.0,1.0
1986-02-05,27.38,27.75,27.25,27.5,501100,2.86178418344269,2.90045694267841,2.84819645722474,2.87432669995157,4794253.20727536,0.0,1.0
1986-02-06,27.5,27.62,27.25,27.38,406200,2.87432669995157,2.88686921646045,2.84819645722474,2.86178418344269,3886301.44241718,0.0,1.0
1986-02-07,27.62,27.62,27.12,27.25,237700,2.88686921646045,2.88686921646045,2.83460873100679,2.84819645722474,2274184.76824856,0.0,1.0
1986-02-10,28.38,28.38,27.38,27.38,355600,2.96630515435002,2.96630515435002,2.86178418344269,2.86178418344269,3402188.06726625,0.0,1.0
1986-02-11,28.12,28.88,28.12,28.38,265200,2.93912970191412,3.01856563980369,2.93912970191412,2.96630515435002,2537289.86343928,0.0,1.0
1986-02-12,28.0,28.25,27.62,28.25,292400,2.92658718540524,2.95271742813207,2.88686921646045,2.95271742813207,2797524.72122792,0.0,1.0
1986-02-13,28.12,28.12,27.62,28.12,211000,2.93912970191412,2.93912970191412,2.88686921646045,2.93912970191412,2018733.63946338,0.0,1.0
1986-02-14,28.25,28.38,27.5,28.12,284300,2.95271742813207,2.96630515435002,2.87432669995157,2.93912970191412,2720028.31137175,0.0,1.0
1986-02-18,29.0,29.38,28.25,28.5,477400,3.03110815631257,3.07082612525735,2.95271742813207,2.9788476708589,4567504.45251098,0.0,1.0
1986-02-19,28.62,29.38,28.5,29.12,282700,2.99139018736778,3.07082612525735,2.9788476708589,3.04365067282145,2704720.37856065,0.0,1.0
1986-02-20,28.88,28.88,28.25,28.38,273600,3.01856563980369,3.01856563980369,2.95271742813207,2.96630515435002,2617656.51069753,0.0,1.0
1986-02-21,29.5,29.5,28.75,28.75,394000,3.08336864176623,3.08336864176623,3.00497791358574,3.00497791358574,3769578.45473257,0.0,1.0
1986-02-24,29.25,29.75,29.0,29.25,528400,3.0572383990394,3.10949888449307,3.03110815631257,3.0572383990394,5055444.81086469,0.0,1.0
1986-02-25,28.88,29.38,28.75,29.25,134400,3.01856563980369,3.07082612525735,3.00497791358574,3.0572383990394,1285866.35613212,0.0,1.0
1986-02-26,29.12,29.25,28.75,28.75,246900,3.04365067282145,3.0572383990394,3.00497791358574,3.00497791358574,2362205.38191236,0.0,1.0
1986-02-27,29.25,29.38,29.0,29.12,353800,3.0572383990394,3.07082612525735,3.03110815631257,3.04365067282145,3384966.64285376,0.0,1.0
1986-02-28,29.25,29.38,28.88,29.25,489200,3.0572383990394,3.07082612525735,3.01856563980369,3.0572383990394,4680400.45699282,0.0,1.0
1986-03-03,29.12,29.38,28.88,29.25,394400,3.04365067282145,3.07082612525735,3.01856563980369,3.0572383990394,3773405.43793534,0.0,1.0
1986-03-04,29.5,29.5,29.12,29.25,369200,3.08336864176623,3.08336864176623,3.04365067282145,3.0572383990394,3532305.49616057,0.0,1.0
1986-03-05,29.0,29.62,29.0,29.38,596200,3.03110815631257,3.09591115827511,3.03110815631257,3.07082612525735,5704118.46373491,0.0,1.0
1986-03-06,29.12,29.38,29.0,29.25,328700,3.04365067282145,3.07082612525735,3.03110815631257,3.0572383990394,3144823.44687968,0.0,1.0
1986-03-07,29.88,30.0,29.12,29.25,521600,3.12308661071102,3.1356291272199,3.04365067282145,3.0572383990394,4990386.09641752,0.0,1.0
1986-03-10,29.62,29.88,28.75,29.75,429700,3.09591115827511,3.12308661071102,3.00497791358574,3.10949888449307,4111136.70558016,0.0,1.0
1986-03-11,29.88,30.0,29.62,29.88,507600,3.12308661071102,3.1356291272199,3.09591115827511,3.12308661071102,4856441.68432043,0.0,1.0
1986-03-12,30.25,30.88,29.88,30.0,460400,3.16175936994673,3.22760758161835,3.12308661071102,3.1356291272199,4404857.66639308,0.0,1.0
1986-03-13,30.0,30.12,29.62,30.12,398000,3.1356291272199,3.14817164372878,3.09591115827511,3.14817164372878,3807848.2867603,0.0,1.0
1986-03-14,30.75,30.75,29.88,29.88,379300,3.2140198554004,3.2140198554004,3.12308661071102,3.12308661071102,3628936.82203061,0.0,1.0
1986-03-17,30.38,30.62,30.25,30.62,398600,3.17534709616468,3.20043212918244,3.16175936994673,3.20043212918244,3813588.76156447,0.0,1.0
1986-03-18,30.12,30.38,30.12,30.25,203600,3.14817164372878,3.17534709616468,3.14817164372878,3.16175936994673,1947934.45021205,0.0,1.0
1986-03-19,29.88,30.25,29.88,30.25,309500,3.12308661071102,3.16175936994673,3.12308661071102,3.16175936994673,2961128.25314652,0.0,1.0
1986-03-20,30.0,30.12,29.88,29.88,249900,3.1356291272199,3.14817164372878,3.12308661071102,3.12308661071102,2390907.75593317,0.0,1.0
1986-03-21,30.0,30.38,30.0,30.12,505200,3.1356291272199,3.17534709616468,3.1356291272199,3.14817164372878,4833479.78510378,0.0,1.0
1986-03-24,30.62,30.62,30.12,30.25,273200,3.20043212918244,3.20043212918244,3.14817164372878,3.16175936994673,2613829.52749476,0.0,1.0
1986-03-25,30.88,30.88,30.25,30.62,218800,3.22760758161835,3.22760758161835,3.16175936994673,3.20043212918244,2093359.81191747,0.0,1.0
1986-03-26,31.38,31.5,30.88,30.88,459400,3.27986806707201,3.29241058358089,3.22760758161835,3.22760758161835,4395290.20838615,0.0,1.0
1986-03-27,31.88,31.88,31.62,31.62,3756000,3.33212855252568,3.33212855252568,3.30495310008977,3.30495310008977,35935372.2740495,0.0,1.0
1986-03-31,31.25,31.62,30.88,30.88,3442000,3.26628034085406,3.30495310008977,3.22760758161835,3.22760758161835,32931190.4598718,0.0,1.0
1986-04-01,30.75,31.62,30.75,31.5,325600,3.2140198554004,3.30495310008977,3.2140198554004,3.29241058358089,3115164.32705818,0.0,1.0
1986-04-02,30.62,31.0,30.5,30.88,226700,3.20043212918244,3.24015009812723,3.18788961267356,3.22760758161835,2168942.73017227,0.0,1.0
1986-04-03,30.0,30.88,29.75,30.75,295800,3.1356291272199,3.22760758161835,3.10949888449307,3.2140198554004,2830054.0784515,0.0,1.0
1986-04-04,29.25,30.38,29.0,30.25,547700,3.0572383990394,3.17534709616468,3.03110815631257,3.16175936994673,5240096.75039854,0.0,1.0
1986-04-07,29.0,29.12,28.38,29.0,375500,3.03110815631257,3.04365067282145,2.96630515435002,3.03110815631257,3592580.48160426,0.0,1.0
1986-04-08,29.75,29.75,29.0,29.25,623100,3.10949888449307,3.10949888449307,3.03110815631257,3.0572383990394,5961483.08412146,0.0,1.0
1986-04-09,30.0,30.5,29.38,29.88,354400,3.1356291272199,3.18788961267356,3.07082612525735,3.12308661071102,3390707.11765792,0.0,1.0
1986-04-10,30.25,30.38,29.62,30.0,218800,3.16175936994673,3.17534709616468,3.09591115827511,3.1356291272199,2093359.81191747,0.0,1.0
1986-04-11,30.75,31.0,30.25,30.62,294600,3.2140198554004,3.24015009812723,3.16175936994673,3.20043212918244,2818573.12884318,0.0,1.0
1986-04-14,30.88,31.0,30.5,30.75,106500,3.22760758161835,3.24015009812723,3.18788961267356,3.2140198554004,1018934.27773862,0.0,1.0
1986-04-15,30.88,31.0,30.62,30.88,183200,3.22760758161835,3.24015009812723,3.20043212918244,3.22760758161835,1752758.30687057,0.0,1.0
1986-04-16,30.88,31.12,30.88,30.88,230900,3.22760758161835,3.25269261463611,3.22760758161835,3.22760758161835,2209126.05380139,0.0,1.0
1986-04-17,31.25,31.25,30.75,31.12,517500,3.26628034085406,3.26628034085406,3.2140198554004,3.25269261463611,4951159.51858909,0.0,1.0
1986-04-18,31.0,31.0,30.75,31.0,219400,3.24015009812723,3.24015009812723,3.2140198554004,3.24015009812723,2099100.28672163,0.0,1.0
1986-04-21,31.12,31.12,30.62,31.0,248400,3.25269261463611,3.25269261463611,3.20043212918244,3.24015009812723,2376556.56892276,0.0,1.0
1986-04-22,30.5,31.25,30.12,31.0,515500,3.18788961267356,3.26628034085406,3.14817164372878,3.24015009812723,4932024.60257522,0.0,1.0
1986-04-23,30.25,30.62,30.0,30.5,118000,3.16175936994673,3.20043212918244,3.1356291272199,3.18788961267356,1128960.04481838,0.0,1.0
1986-04-24,30.0,30.5,29.75,30.5,269700,3.1356291272199,3.18788961267356,3.10949888449307,3.18788961267356,2580343.42447049,0.0,1.0
1986-04-25,30.0,30.12,29.5,29.88,216300,3.1356291272199,3.14817164372878,3.08336864176623,3.12308661071102,2069441.16690013,0.0,1.0
1986-04-28,30.12,30.25,29.88,30.0,338500,3.14817164372878,3.16175936994673,3.12308661071102,3.1356291272199,3238584.53534764,0.0,1.0
1986-04-29,29.88,30.38,29.5,30.12,399300,3.12308661071102,3.17534709616468,3.08336864176623,3.14817164372878,3820285.98216932,0.0,1.0
1986-04-30,29.0,29.88,28.88,29.75,203100,3.03110815631257,3.12308661071102,3.01856563980369,3.10949888449307,1943150.72120859,0.0,1.0
1986-05-01,29.5,29.5,29.0,29.0,388000,3.08336864176623,3.08336864176623,3.03110815631257,3.03110815631257,3712173.70669095,0.0,1.0
1986-05-02,29.5,29.75,29.25,29.5,419300,3.08336864176623,3.10949888449307,3.0572383990394,3.08336864176623,4011635.14230803,0.0,1.0
1986-05-05,30.25,30.25,29.62,29.75,209800,3.16175936994673,3.16175936994673,3.09591115827511,3.10949888449307,2007252.68985506,0.0,1.0
1986-05-06,30.12,30.5,29.88,30.5,256000,3.14817164372878,3.18788961267356,3.12308661071102,3.18788961267356,2449269.24977547,0.0,1.0
1986-05-07,29.75,30.0,29.5,30.0,282600,3.10949888449307,3.1356291272199,3.08336864176623,3.1356291272199,2703763.63275995,0.0,1.0
1986-05-08,29.88,30.0,29.62,29.75,315800,3.12308661071102,3.1356291272199,3.09591115827511,3.10949888449307,3021403.23859021,0.0,1.0
1986-05-09,30.0,30.0,29.5,29.75,282000,3.1356291272199,3.1356291272199,3.08336864176623,3.10949888449307,2698023.15795579,0.0,1.0
1986-05-12,29.62,30.25,29.5,29.75,698900,3.09591115827511,3.16175936994673,3.08336864176623,3.10949888449307,6686696.40104719,0.0,1.0
1986-05-13,29.0,29.75,28.88,29.75,463700,3.03110815631257,3.10949888449307,3.01856563980369,3.10949888449307,4436430.27781596,0.0,1.0
1986-05-14,29.5,29.5,29.12,29.25,346100,3.08336864176623,3.08336864176623,3.04365067282145,3.0572383990394,3311297.21620036,0.0,1.0
1986-05-15,29.5,29.75,29.25,29.75,356700,3.08336864176623,3.10949888449307,3.0572383990394,3.10949888449307,3412712.27107388,0.0,1.0
1986-05-16,29.5,29.62,29.25,29.5,342100,3.08336864176623,3.09591115827511,3.0572383990394,3.08336864176623,3273027.38417262,0.0,1.0
1986-05-19,29.38,29.62,29.25,29.38,1052000,3.07082612525735,3.09591115827511,3.0572383990394,3.07082612525735,10064965.8232961,0.0,1.0
1986-05-20,29.0,29.75,28.5,29.25,687900,3.03110815631257,3.10949888449307,2.9788476708589,3.0572383990394,6581454.36297088,0.0,1.0
1986-05-21,28.75,29.12,28.75,29.12,209400,3.00497791358574,3.04365067282145,3.00497791358574,3.04365067282145,2003425.70665228,0.0,1.0
1986-05-22,29.38,29.38,28.75,28.75,242500,3.07082612525735,3.07082612525735,3.00497791358574,3.00497791358574,2320108.56668185,0.0,1.0
1986-05-23,29.38,29.62,29.12,29.12,204700,3.07082612525735,3.09591115827511,3.04365067282145,3.04365067282145,1958458.65401969,0.0,1.0
1986-05-27,29.75,29.75,29.25,29.5,232900,3.10949888449307,3.10949888449307,3.0572383990394,3.08336864176623,2228260.96981526,0.0,1.0
1986-05-28,30.25,31.38,29.62,29.88,405000,3.16175936994673,3.27986806707201,3.09591115827511,3.12308661071102,3874820.49280885,0.0,1.0
1986-05-29,30.12,30.25,29.75,30.25,342000,3.14817164372878,3.16175936994673,3.10949888449307,3.16175936994673,3272070.63837192,0.0,1.0
1986-05-30,30.0,30.25,29.88,29.88,421500,3.1356291272199,3.16175936994673,3.12308661071102,3.12308661071102,4032683.54992329,0.0,1.0
1986-06-02,29.75,30.0,29.38,29.88,348900,3.10949888449307,3.1356291272199,3.07082612525735,3.12308661071102,3338086.09861977,0.0,1.0
1986-06-03,29.75,29.75,29.12,29.5,210300,3.10949888449307,3.10949888449307,3.04365067282145,3.08336864176623,2012036.41885852,0.0,1.0
1986-06-04,29.5,29.88,29.12,29.75,263600,3.08336864176623,3.12308661071102,3.04365067282145,3.10949888449307,2521981.93062818,0.0,1.0
1986-06-05,30.25,30.25,29.5,29.62,191000,3.16175936994673,3.16175936994673,3.08336864176623,3.09591115827511,1827384.47932467,0.0,1.0
1986-06-06,30.25,30.38,30.0,30.25,204000,3.16175936994673,3.17534709616468,3.1356291272199,3.16175936994673,1951761.43341483,0.0,1.0
1986-06-09,29.5,30.38,29.0,30.38,508300,3.08336864176623,3.17534709616468,3.03110815631257,3.17534709616468,4863138.90492529,0.0,1.0
1986-06-10,29.5,29.5,29.25,29.25,322100,3.08336864176623,3.08336864176623,3.0572383990394,3.0572383990394,3081678.22403391,0.0,1.0
1986-06-11,29.75,29.75,29.5,29.5,343100,3.10949888449307,3.10949888449307,3.08336864176623,3.08336864176623,3282594.84217954,0.0,1.0
1986-06-12,30.0,30.25,29.5,29.62,262800,3.1356291272199,3.16175936994673,3.08336864176623,3.09591115827511,2514327.96422263,0.0,1.0
1986-06-13,30.5,30.62,30.0,30.12,539200,3.18788961267356,3.20043212918244,3.1356291272199,3.14817164372878,5158773.35733959,0.0,1.0
1986-06-16,30.88,30.88,30.62,30.75,315100,3.22760758161835,3.22760758161835,3.20043212918244,3.2140198554004,3014706.01798536,0.0,1.0
1986-06-17,30.88,31.12,30.75,31.0,230200,3.22760758161835,3.25269261463611,3.2140198554004,3.24015009812723,2202428.83319654,0.0,1.0
1986-06-18,31.12,31.12,30.62,30.75,207800,3.25269261463611,3.25269261463611,3.20043212918244,3.2140198554004,1988117.77384118,0.0,1.0
1986-06-19,30.75,31.12,30.75,31.0,256600,3.2140198554004,3.25269261463611,3.2140198554004,3.24015009812723,2455009.72457963,0.0,1.0
1986-06-20,31.5,31.5,30.75,30.88,574700,3.29241058358089,3.29241058358089,3.2140198554004,3.22760758161835,5498418.1165858,0.0,1.0
1986-06-23,31.25,31.5,31.12,31.25,548800,3.26628034085406,3.29241058358089,3.25269261463611,3.26628034085406,5250620.95420617,0.0,1.0
1986-06-24,31.62,31.88,31.25,31.5,405300,3.30495310008977,3.33212855252568,3.26628034085406,3.29241058358089,3877690.73021094,0.0,1.0
1986-06-25,31.88,32.12,31.62,31.62,965100,3.33212855252568,3.35721358554344,3.30495310008977,3.30495310008977,9233553.72249339,0.0,1.0
1986-06-26,32.12,32.12,31.88,31.88,3379000,3.35721358554344,3.35721358554344,3.33212855252568,3.33212855252568,32328440.6054348,0.0,1.0
1986-06-27,31.5,31.62,31.25,31.5,944300,3.29241058358089,3.30495310008977,3.26628034085406,3.29241058358089,9034550.59594914,0.0,1.0
1986-06-30,31.38,31.75,31.38,31.38,3446000,3.27986806707201,3.31854082630773,3.27986806707201,3.27986806707201,32969460.2918996,0.0,1.0
1986-07-01,31.25,31.62,31.12,31.38,264700,3.26628034085406,3.30495310008977,3.25269261463611,3.27986806707201,2532506.13443581,0.0,1.0
1986-07-02,31.12,31.5,30.88,31.25,342400,3.25269261463611,3.29241058358089,3.22760758161835,3.26628034085406,3275897.62157469,0.0,1.0
1986-07-03,31.38,31.5,30.75,30.88,231200,3.27986806707201,3.29241058358089,3.2140198554004,3.22760758161835,2211996.29120348,0.0,1.0
1986-07-07,31.12,31.12,30.62,30.75,265900,3.25269261463611,3.25269261463611,3.20043212918244,3.2140198554004,2543987.08404413,0.0,1.0
1986-07-08,31.0,31.12,30.38,30.88,506500,3.24015009812723,3.25269261463611,3.17534709616468,3.22760758161835,4845917.4805128,0.0,1.0
1986-07-09,31.38,31.88,30.88,31.12,461400,3.27986806707201,3.33212855252568,3.22760758161835,3.25269261463611,4414425.12440002,0.0,1.0
1986-07-10,31.5,31.62,30.62,31.5,755400,3.29241058358089,3.30495310008977,3.20043212918244,3.29241058358089,7227257.77843904,0.0,1.0
1986-07-11,32.38,32.38,31.75,31.88,805400,3.38438903797934,3.38438903797934,3.31854082630773,3.33212855252568,7705630.67878581,0.0,1.0
1986-07-14,32.88,33.0,32.0,32.12,1010000,3.43664952343301,3.44919203994189,3.34467106903456,3.35721358554344,9663132.58700479,0.0,1.0
1986-07-15,33.25,33.62,32.75,32.88,648300,3.47532228266872,3.51399504190443,3.42306179721505,3.43664952343301,6202583.02589625,0.0,1.0
1986-07-16,32.5,33.25,31.12,32.0,1878000,3.39693155448822,3.47532228266872,3.25269261463611,3.34467106903456,17967686.1370248,0.0,1.0
1986-07-17,32.38,33.0,32.25,32.38,585300,3.38438903797934,3.44919203994189,3.37080131176139,3.38438903797934,5599833.17145932,0.0,1.0
1986-07-18,32.62,33.0,31.88,32.12,570500,3.4094740709971,3.44919203994189,3.33212855252568,3.35721358554344,5458234.79295667,0.0,1.0
1986-07-21,33.62,33.75,32.38,32.38,280100,3.51399504190443,3.52758276812239,3.38438903797934,3.38438903797934,2679844.98774262,0.0,1.0
1986-07-22,34.0,34.0,32.5,33.5,393000,3.55371301084922,3.55371301084922,3.39693155448822,3.50145252539555,3760010.99672563,0.0,1.0
1986-07-23,34.25,34.25,33.88,34.0,332500,3.57984325357605,3.57984325357605,3.54117049434034,3.55371301084922,3181179.78730603,0.0,1.0
1986-07-24,34.75,35.12,34.25,34.25,368400,3.63210373902972,3.67077649826543,3.57984325357605,3.57984325357605,3524651.52975501,0.0,1.0
1986-07-25,35.75,35.88,35.0,35.0,1180000,3.73662470993705,3.750212436155,3.65823398175655,3.65823398175655,11289600.4481838,0.0,1.0
1986-07-28,34.75,35.88,34.62,35.88,411400,3.63210373902972,3.750212436155,3.61851601281176,3.750212436155,3936052.22405324,0.0,1.0
1986-07-29,34.62,34.88,34.38,34.62,451400,3.61851601281176,3.64569146524767,3.593430979794,3.61851601281176,4318750.54433066,0.0,1.0
1986-07-30,34.88,35.0,34.62,34.88,301800,3.64569146524767,3.65823398175655,3.61851601281176,3.64569146524767,2887458.82649311,0.0,1.0
1986-07-31,34.88,35.12,34.62,34.75,360800,3.64569146524767,3.67077649826543,3.61851601281176,3.63210373902972,3451938.84890231,0.0,1.0
1986-08-01,34.75,35.12,34.75,35.0,322000,3.63210373902972,3.67077649826543,3.63210373902972,3.65823398175655,3080721.47823321,0.0,1.0
1986-08-04,34.88,35.12,34.62,34.75,340100,3.64569146524767,3.67077649826543,3.61851601281176,3.63210373902972,3253892.46815874,0.0,1.0
1986-08-05,34.75,34.88,34.62,34.88,253200,3.63210373902972,3.64569146524767,3.61851601281176,3.64569146524767,2422480.36735605,0.0,1.0
1986-08-06,34.75,35.0,34.62,34.75,660400,3.63210373902972,3.65823398175655,3.61851601281176,3.63210373902972,6318349.26778016,0.0,1.0
1986-08-07,35.25,35.38,34.62,34.75,510700,3.68436422448338,3.69795195070133,3.61851601281176,3.63210373902972,4886100.80414193,0.0,1.0
1986-08-08,35.25,35.62,35.12,35.25,369600,3.68436422448338,3.72303698371909,3.67077649826543,3.68436422448338,3536132.47936334,0.0,1.0
1986-08-11,35.62,35.62,35.12,35.25,1228000,3.72303698371909,3.72303698371909,3.67077649826543,3.68436422448338,11748838.4325167,0.0,1.0
1986-08-12,35.75,35.75,35.38,35.75,504100,3.73662470993705,3.73662470993705,3.69795195070133,3.73662470993705,4822955.58129615,0.0,1.0
1986-08-13,35.88,36.0,35.38,35.75,609000,3.750212436155,3.76275495266388,3.69795195070133,3.73662470993705,5826581.92622368,0.0,1.0
1986-08-14,35.62,35.88,35.5,35.88,411500,3.72303698371909,3.750212436155,3.71049446721021,3.750212436155,3937008.96985394,0.0,1.0
1986-08-15,35.75,35.88,34.62,35.75,145300,3.73662470993705,3.750212436155,3.61851601281176,3.73662470993705,1390151.64840772,0.0,1.0
1986-08-18,36.25,36.75,35.5,35.75,351000,3.78888519539071,3.84114568084437,3.71049446721021,3.73662470993705,3358177.76043434,0.0,1.0
1986-08-19,36.75,37.12,36.25,36.5,372800,3.84114568084437,3.87981844008009,3.78888519539071,3.81501543811754,3566748.34498554,0.0,1.0
1986-08-20,38.25,38.62,36.88,37.0,661400,3.99792713720537,4.03659989644108,3.85473340706233,3.86727592357121,6327916.7257871,0.0,1.0
1986-08-21,38.25,38.75,38.12,38.25,694700,3.99792713720537,4.05018762265903,3.98433941098742,3.99792713720537,6646513.07741805,0.0,1.0
1986-08-22,38.38,38.75,38.12,38.25,322900,4.01151486342332,4.05018762265903,3.98433941098742,3.99792713720537,3089332.19043946,0.0,1.0
1986-08-25,37.62,38.25,37.38,38.12,556700,3.93207892553375,3.99792713720537,3.90699389251599,3.98433941098742,5326203.87246096,0.0,1.0
1986-08-26,37.88,38.0,36.75,37.88,228100,3.95925437796966,3.97179689447854,3.84114568084437,3.95925437796966,2182337.17138197,0.0,1.0
1986-08-27,37.5,38.0,37.5,37.62,214800,3.91953640902487,3.97179689447854,3.91953640902487,3.93207892553375,2055089.97988973,0.0,1.0
1986-08-28,37.75,37.88,37.25,37.5,290600,3.9456666517517,3.95925437796966,3.89340616629804,3.91953640902487,2780303.29681544,0.0,1.0
1986-08-29,38.12,38.25,37.75,38.0,440700,3.98433941098742,3.99792713720537,3.9456666517517,3.97179689447854,4216378.74365645,0.0,1.0
1986-09-02,36.62,38.12,36.25,38.12,465900,3.82755795462642,3.98433941098742,3.78888519539071,3.98433941098742,4457478.68543122,0.0,1.0
1986-09-03,36.88,36.88,36.12,36.25,306300,3.85473340706233,3.85473340706233,3.77529746917276,3.78888519539071,2930512.38752432,0.0,1.0
1986-09-04,37.0,37.5,36.62,36.75,323900,3.86727592357121,3.91953640902487,3.82755795462642,3.84114568084437,3098899.64844639,0.0,1.0
1986-09-05,36.38,37.0,36.12,37.0,481400,3.80247292160866,3.86727592357121,3.77529746917276,3.86727592357121,4605774.28453872,0.0,1.0
1986-09-08,34.75,36.25,34.12,36.12,510000,3.63210373902972,3.78888519539071,3.5662555273581,3.77529746917276,4879403.58353707,0.0,1.0
1986-09-09,35.25,35.62,34.88,35.0,752900,3.68436422448338,3.72303698371909,3.64569146524767,3.65823398175655,7203339.13342169,0.0,1.0
1986-09-10,35.75,36.0,35.5,35.88,601400,3.73662470993705,3.76275495266388,3.71049446721021,3.750212436155,5753869.24537097,0.0,1.0
1986-09-11,33.88,35.5,33.0,35.5,768400,3.54117049434034,3.71049446721021,3.44919203994189,3.71049446721021,7351634.73252919,0.0,1.0
1986-09-12,32.62,34.0,31.12,33.88,878200,3.4094740709971,3.55371301084922,3.25269261463611,3.54117049434034,8402141.62169071,0.0,1.0
1986-09-15,33.0,33.12,32.62,32.88,591600,3.44919203994189,3.46173455645077,3.4094740709971,3.43664952343301,5660108.156903,0.0,1.0
1986-09-16,32.75,33.0,32.5,33.0,311200,3.42306179721505,3.44919203994189,3.39693155448822,3.44919203994189,2977392.93175831,0.0,1.0
1986-09-17,33.5,33.88,32.75,32.88,570300,3.50145252539555,3.54117049434034,3.42306179721505,3.43664952343301,5456321.30135529,0.0,1.0
1986-09-18,33.5,33.75,33.0,33.25,328500,3.50145252539555,3.52758276812239,3.44919203994189,3.47532228266872,3142909.95527829,0.0,1.0
1986-09-19,33.88,33.88,33.25,33.25,978500,3.54117049434034,3.54117049434034,3.47532228266872,3.47532228266872,9361757.65978632,0.0,1.0
1986-09-22,34.25,34.5,34.0,34.0,656200,3.57984325357605,3.60597349630288,3.55371301084922,3.55371301084922,6278165.94415104,0.0,1.0
1986-09-23,34.0,34.5,33.88,34.25,369300,3.55371301084922,3.60597349630288,3.54117049434034,3.57984325357605,3533262.24196126,0.0,1.0
1986-09-24,34.38,34.5,34.0,34.0,718900,3.593430979794,3.60597349630288,3.55371301084922,3.55371301084922,6878045.56118589,0.0,1.0
1986-09-25,33.75,34.38,33.38,34.38,456500,3.52758276812239,3.593430979794,3.48891000888667,3.593430979794,4367544.58016602,0.0,1.0
1986-09-26,33.75,34.0,33.0,33.62,1720000,3.52758276812239,3.55371301084922,3.44919203994189,3.51399504190443,16456027.7719289,0.0,1.0
1986-09-29,32.38,32.75,32.12,32.38,1370000,3.38438903797934,3.42306179721505,3.35721358554344,3.38438903797934,13107417.4695016,0.0,1.0
1986-09-30,32.5,32.75,32.12,32.25,724600,3.39693155448822,3.42306179721505,3.35721358554344,3.37080131176139,6932580.07182543,0.0,1.0
1986-10-01,32.62,33.0,32.5,32.5,460400,3.4094740709971,3.44919203994189,3.39693155448822,3.39693155448822,4404857.66639308,0.0,1.0
1986-10-02,32.5,32.62,32.38,32.5,184800,3.39693155448822,3.4094740709971,3.38438903797934,3.39693155448822,1768066.23968167,0.0,1.0
1986-10-03,32.38,33.0,32.38,32.88,268900,3.38438903797934,3.44919203994189,3.38438903797934,3.43664952343301,2572689.45806494,0.0,1.0
1986-10-06,33.0,33.12,31.88,32.12,695300,3.44919203994189,3.46173455645077,3.33212855252568,3.35721358554344,6652253.55222221,0.0,1.0
1986-10-07,33.25,33.25,32.75,33.0,268600,3.47532228266872,3.47532228266872,3.42306179721505,3.44919203994189,2569819.22066286,0.0,1.0
1986-10-08,33.0,33.38,33.0,33.12,195000,3.44919203994189,3.48891000888667,3.44919203994189,3.46173455645077,1865654.31135241,0.0,1.0
1986-10-09,32.62,33.0,32.5,32.88,280200,3.4094740709971,3.44919203994189,3.39693155448822,3.43664952343301,2680801.73354331,0.0,1.0
1986-10-10,32.5,32.62,32.25,32.38,133600,3.39693155448822,3.4094740709971,3.37080131176139,3.38438903797934,1278212.38972658,0.0,1.0
1986-10-13,32.88,33.0,32.5,32.75,134300,3.43664952343301,3.44919203994189,3.39693155448822,3.42306179721505,1284909.61033143,0.0,1.0
1986-10-14,32.88,32.88,32.5,32.75,141900,3.43664952343301,3.43664952343301,3.39693155448822,3.42306179721505,1357622.29118414,0.0,1.0
1986-10-15,33.25,33.25,32.62,32.75,206900,3.47532228266872,3.47532228266872,3.4094740709971,3.42306179721505,1979507.06163494,0.0,1.0
1986-10-16,33.38,33.62,33.12,33.25,233900,3.48891000888667,3.51399504190443,3.46173455645077,3.47532228266872,2237828.4278222,0.0,1.0
1986-10-17,33.38,33.38,32.88,33.12,861600,3.48891000888667,3.48891000888667,3.43664952343301,3.46173455645077,8243321.81877558,0.0,1.0
1986-10-20,32.88,33.25,32.62,33.12,185000,3.43664952343301,3.47532228266872,3.4094740709971,3.46173455645077,1769979.73128306,0.0,1.0
1986-10-21,32.62,32.88,32.12,32.88,627900,3.4094740709971,3.43664952343301,3.35721358554344,3.43664952343301,6007406.88255477,0.0,1.0
1986-10-22,32.5,32.62,32.12,32.62,773500,3.39693155448822,3.4094740709971,3.35721358554344,3.4094740709971,7400428.76836457,0.0,1.0
1986-10-23,33.12,33.25,32.38,32.5,396500,3.46173455645077,3.47532228266872,3.38438903797934,3.39693155448822,3793497.0997499,0.0,1.0
1986-10-24,34.0,34.12,32.62,32.88,1130000,3.55371301084922,3.5662555273581,3.4094740709971,3.43664952343301,10811227.547837,0.0,1.0
1986-10-27,34.0,34.12,33.75,33.88,751300,3.55371301084922,3.5662555273581,3.52758276812239,3.54117049434034,7188031.20061059,0.0,1.0
1986-10-28,33.62,33.88,33.38,33.88,556700,3.51399504190443,3.54117049434034,3.48891000888667,3.54117049434034,5326203.87246096,0.0,1.0
1986-10-29,34.12,34.12,33.5,33.62,386100,3.5662555273581,3.5662555273581,3.50145252539555,3.51399504190443,3693995.53647777,0.0,1.0
1986-10-30,34.75,34.88,34.38,34.5,997300,3.63210373902972,3.64569146524767,3.593430979794,3.60597349630288,9541625.8703167,0.0,1.0
1986-10-31,35.0,35.12,34.75,34.88,552400,3.65823398175655,3.67077649826543,3.63210373902972,3.64569146524767,5285063.80303113,0.0,1.0
1986-11-03,35.0,35.0,34.75,35.0,195900,3.65823398175655,3.65823398175655,3.63210373902972,3.65823398175655,1874265.02355865,0.0,1.0
1986-11-04,35.5,35.5,34.88,35.0,314000,3.71049446721021,3.71049446721021,3.64569146524767,3.65823398175655,3004181.81417773,0.0,1.0
1986-11-05,35.5,35.62,35.0,35.25,366200,3.71049446721021,3.72303698371909,3.65823398175655,3.68436422448338,3503603.12213976,0.0,1.0
1986-11-06,35.5,35.75,35.5,35.5,512700,3.71049446721021,3.73662470993705,3.71049446721021,3.71049446721021,4905235.7201558,0.0,1.0
1986-11-07,35.5,35.62,35.38,35.5,252600,3.71049446721021,3.72303698371909,3.69795195070133,3.71049446721021,2416739.89255189,0.0,1.0
1986-11-10,35.12,35.5,34.88,35.5,478400,3.67077649826543,3.71049446721021,3.64569146524767,3.71049446721021,4577071.91051791,0.0,1.0
1986-11-11,35.12,35.25,35.0,35.25,179900,3.67077649826543,3.68436422448338,3.65823398175655,3.68436422448338,1721185.69544768,0.0,1.0
1986-11-12,35.0,35.12,34.75,35.12,373100,3.65823398175655,3.67077649826543,3.63210373902972,3.67077649826543,3569618.58238761,0.0,1.0
1986-11-13,34.38,35.0,34.12,35.0,223200,3.593430979794,3.65823398175655,3.5662555273581,3.65823398175655,2135456.62714799,0.0,1.0
1986-11-14,34.25,34.62,34.25,34.62,199000,3.57984325357605,3.61851601281176,3.57984325357605,3.61851601281176,1903924.14338015,0.0,1.0
1986-11-17,34.12,34.62,34.0,34.25,272900,3.5662555273581,3.61851601281176,3.55371301084922,3.57984325357605,2610959.29009268,0.0,1.0
1986-11-18,33.0,34.12,33.0,34.12,391700,3.44919203994189,3.5662555273581,3.44919203994189,3.5662555273581,3747573.30131661,0.0,1.0
1986-11-19,33.38,33.38,33.0,33.25,317500,3.48891000888667,3.48891000888667,3.44919203994189,3.47532228266872,3037667.91720201,0.0,1.0
1986-11-20,34.12,34.12,33.25,33.38,349600,3.5662555273581,3.5662555273581,3.47532228266872,3.48891000888667,3344783.31922463,0.0,1.0
1986-11-21,34.62,35.12,33.75,33.88,436900,3.61851601281176,3.67077649826543,3.52758276812239,3.54117049434034,4180022.4032301,0.0,1.0
1986-11-24,35.25,35.25,34.38,34.5,435100,3.68436422448338,3.68436422448338,3.593430979794,3.60597349630288,4162800.97881761,0.0,1.0
1986-11-25,35.12,35.25,34.88,35.0,331000,3.67077649826543,3.68436422448338,3.64569146524767,3.65823398175655,3166828.60029563,0.0,1.0
1986-11-26,35.25,35.38,34.88,35.12,590200,3.68436422448338,3.69795195070133,3.64569146524767,3.67077649826543,5646713.7156933,0.0,1.0
1986-11-28,35.25,35.38,34.88,35.12,151000,3.68436422448338,3.69795195070133,3.64569146524767,3.67077649826543,1444686.15904725,0.0,1.0
1986-12-01,35.25,35.62,34.5,35.12,316900,3.68436422448338,3.72303698371909,3.60597349630288,3.67077649826543,3031927.44239784,0.0,1.0
1986-12-02,35.88,36.0,35.12,35.38,471000,3.750212436155,3.76275495266388,3.67077649826543,3.69795195070133,4506272.72126659,0.0,1.0
1986-12-03,35.75,35.88,35.5,35.62,370700,3.73662470993705,3.750212436155,3.71049446721021,3.72303698371909,3546656.68317096,0.0,1.0
1986-12-04,35.62,36.0,35.62,35.62,230300,3.72303698371909,3.76275495266388,3.72303698371909,3.72303698371909,2203385.57899723,0.0,1.0
1986-12-05,35.62,35.88,35.5,35.88,251100,3.72303698371909,3.750212436155,3.71049446721021,3.750212436155,2402388.70554149,0.0,1.0
1986-12-08,35.62,35.88,35.38,35.75,292500,3.72303698371909,3.750212436155,3.69795195070133,3.73662470993705,2798481.46702862,0.0,1.0
1986-12-09,35.38,35.75,35.25,35.75,226200,3.69795195070133,3.73662470993705,3.68436422448338,3.73662470993705,2164159.0011688,0.0,1.0
1986-12-10,35.25,35.5,35.0,35.25,290300,3.68436422448338,3.71049446721021,3.65823398175655,3.68436422448338,2777433.05941336,0.0,1.0
1986-12-11,35.38,35.88,35.25,35.5,444600,3.69795195070133,3.750212436155,3.68436422448338,3.71049446721021,4253691.8298835,0.0,1.0
1986-12-12,35.25,35.5,35.25,35.5,632500,3.68436422448338,3.71049446721021,3.68436422448338,3.71049446721021,6051417.18938667,0.0,1.0
1986-12-15,35.75,35.75,35.12,35.12,782000,3.73662470993705,3.73662470993705,3.67077649826543,3.67077649826543,7481752.16142351,0.0,1.0
1986-12-16,35.38,35.62,35.12,35.5,418000,3.69795195070133,3.72303698371909,3.67077649826543,3.71049446721021,3999197.44689902,0.0,1.0
1986-12-17,35.0,35.38,34.62,35.25,355300,3.65823398175655,3.69795195070133,3.61851601281176,3.68436422448338,3399317.82986416,0.0,1.0
1986-12-18,34.75,34.88,34.5,34.88,674400,3.63210373902972,3.64569146524767,3.60597349630288,3.64569146524767,6452293.67987725,0.0,1.0
1986-12-19,34.88,35.0,34.5,34.75,628400,3.64569146524767,3.65823398175655,3.60597349630288,3.63210373902972,6012190.61155823,0.0,1.0
1986-12-22,34.75,34.88,34.5,34.75,502900,3.63210373902972,3.64569146524767,3.60597349630288,3.63210373902972,4811474.63168783,0.0,1.0
1986-12-23,34.75,35.0,34.62,34.75,769900,3.63210373902972,3.65823398175655,3.61851601281176,3.63210373902972,7365985.91953959,0.0,1.0
1986-12-24,34.88,34.88,34.75,34.75,150200,3.64569146524767,3.64569146524767,3.63210373902972,3.63210373902972,1437032.1926417,0.0,1.0
1986-12-26,35.0,35.75,34.62,35.0,3970000,3.65823398175655,3.73662470993705,3.61851601281176,3.65823398175655,37982808.2875337,0.0,1.0
1986-12-29,34.0,34.38,33.88,34.0,1670000,3.55371301084922,3.593430979794,3.54117049434034,3.55371301084922,15977654.8715822,0.0,1.0
1986-12-30,34.12,34.25,33.88,34.0,1000000,3.5662555273581,3.57984325357605,3.54117049434034,3.55371301084922,9567458.00693543,0.0,1.0
1986-12-31,33.88,34.25,33.62,34.0,3167000,3.54117049434034,3.57984325357605,3.51399504190443,3.55371301084922,30300139.5079645,0.0,1.0
1987-01-02,34.75,34.75,34.0,34.0,236000,3.63210373902972,3.63210373902972,3.55371301084922,3.55371301084922,2257920.08963676,0.0,1.0
1987-01-05,35.0,35.0,34.62,34.62,1970000,3.65823398175655,3.65823398175655,3.61851601281176,3.61851601281176,18847892.2736628,0.0,1.0
1987-01-06,34.75,35.12,34.62,35.0,449500,3.63210373902972,3.67077649826543,3.61851601281176,3.65823398175655,4300572.37411748,0.0,1.0
1987-01-07,34.88,35.0,34.62,34.75,447000,3.64569146524767,3.65823398175655,3.61851601281176,3.63210373902972,4276653.72910014,0.0,1.0
1987-01-08,35.12,35.25,34.75,34.88,699200,3.67077649826543,3.68436422448338,3.63210373902972,3.64569146524767,6689566.63844926,0.0,1.0
1987-01-09,35.25,35.38,34.88,35.12,328500,3.68436422448338,3.69795195070133,3.64569146524767,3.67077649826543,3142909.95527829,0.0,1.0
1987-01-12,35.5,35.62,35.0,35.12,254700,3.71049446721021,3.72303698371909,3.65823398175655,3.67077649826543,2436831.55436646,0.0,1.0
1987-01-13,35.5,35.62,35.25,35.25,270200,3.71049446721021,3.72303698371909,3.68436422448338,3.68436422448338,2585127.15347396,0.0,1.0
1987-01-14,35.75,35.75,35.38,35.38,168900,3.73662470993705,3.73662470993705,3.69795195070133,3.69795195070133,1615943.65737139,0.0,1.0
1987-01-15,35.38,35.75,35.12,35.75,268700,3.69795195070133,3.73662470993705,3.67077649826543,3.73662470993705,2570775.96646356,0.0,1.0
1987-01-16,35.38,35.75,34.88,35.38,596500,3.69795195070133,3.73662470993705,3.64569146524767,3.69795195070133,5706988.701137,0.0,1.0
1987-01-19,35.25,35.5,34.88,35.12,237600,3.68436422448338,3.71049446721021,3.64569146524767,3.67077649826543,2273228.02244786,0.0,1.0
1987-01-20,35.75,35.88,35.25,35.25,433000,3.73662470993705,3.750212436155,3.68436422448338,3.68436422448338,4142709.31700304,0.0,1.0
1987-01-21,35.88,36.25,35.62,35.62,284400,3.750212436155,3.78888519539071,3.72303698371909,3.72303698371909,2720985.05717244,0.0,1.0
1987-01-22,36.62,36.75,35.75,35.75,428000,3.82755795462642,3.84114568084437,3.73662470993705,3.73662470993705,4094872.02696837,0.0,1.0
1987-01-23,36.0,37.0,35.5,36.75,633700,3.76275495266388,3.86727592357121,3.71049446721021,3.84114568084437,6062898.13899498,0.0,1.0
1987-01-26,35.62,35.88,35.25,35.62,496700,3.72303698371909,3.750212436155,3.68436422448338,3.72303698371909,4752156.39204484,0.0,1.0
1987-01-27,36.12,36.12,35.62,35.75,316400,3.77529746917276,3.77529746917276,3.72303698371909,3.73662470993705,3027143.71339437,0.0,1.0
1987-01-28,36.5,36.5,36.12,36.25,438000,3.81501543811754,3.81501543811754,3.77529746917276,3.78888519539071,4190546.60703773,0.0,1.0
1987-01-29,36.5,36.75,36.12,36.75,309200,3.81501543811754,3.84114568084437,3.77529746917276,3.84114568084437,2958258.01574444,0.0,1.0
1987-01-30,36.5,36.5,36.38,36.5,187400,3.81501543811754,3.81501543811754,3.80247292160866,3.81501543811754,1792941.6304997,0.0,1.0
1987-02-02,36.75,36.88,36.38,36.5,389600,3.84114568084437,3.85473340706233,3.80247292160866,3.81501543811754,3727481.63950205,0.0,1.0
1987-02-03,37.0,37.0,36.75,36.88,471300,3.86727592357121,3.86727592357121,3.84114568084437,3.85473340706233,4509142.95866867,0.0,1.0
1987-02-04,36.62,37.0,36.5,36.88,756700,3.82755795462642,3.86727592357121,3.81501543811754,3.85473340706233,7239695.47384805,0.0,1.0
1987-02-05,36.62,36.88,36.38,36.75,384100,3.82755795462642,3.85473340706233,3.80247292160866,3.84114568084437,3674860.6204639,0.0,1.0
1987-02-06,36.5,36.75,36.38,36.62,321600,3.81501543811754,3.84114568084437,3.80247292160866,3.82755795462642,3076894.49503044,0.0,1.0
1987-02-09,36.0,36.38,36.0,36.38,360500,3.76275495266388,3.80247292160866,3.76275495266388,3.80247292160866,3449068.61150022,0.0,1.0
1987-02-10,35.88,36.0,35.5,36.0,481100,3.750212436155,3.76275495266388,3.71049446721021,3.76275495266388,4602904.04713664,0.0,1.0
1987-02-11,36.0,36.12,35.75,35.88,226600,3.76275495266388,3.77529746917276,3.73662470993705,3.750212436155,2167985.98437157,0.0,1.0
1987-02-12,34.88,36.25,34.88,36.12,464000,3.64569146524767,3.78888519539071,3.64569146524767,3.77529746917276,4439300.51521804,0.0,1.0
1987-02-13,35.12,35.5,34.88,34.88,324800,3.67077649826543,3.71049446721021,3.64569146524767,3.64569146524767,3107510.36065263,0.0,1.0
1987-02-17,35.5,35.5,34.88,34.88,436200,3.71049446721021,3.71049446721021,3.64569146524767,3.64569146524767,4173325.18262524,0.0,1.0
1987-02-18,35.12,35.5,35.0,35.5,230100,3.67077649826543,3.71049446721021,3.65823398175655,3.71049446721021,2201472.08739584,0.0,1.0
1987-02-19,35.12,35.38,34.88,35.12,842100,3.67077649826543,3.69795195070133,3.64569146524767,3.67077649826543,8056756.38764033,0.0,1.0
1987-02-20,35.12,35.25,35.0,35.12,208500,3.67077649826543,3.68436422448338,3.65823398175655,3.67077649826543,1994814.99444604,0.0,1.0
1987-02-23,34.88,35.12,34.25,35.0,318300,3.64569146524767,3.67077649826543,3.57984325357605,3.65823398175655,3045321.88360755,0.0,1.0
1987-02-24,34.88,34.88,34.5,34.75,342300,3.64569146524767,3.64569146524767,3.60597349630288,3.63210373902972,3274940.875774,0.0,1.0
1987-02-25,34.38,34.75,34.25,34.62,371000,3.593430979794,3.63210373902972,3.57984325357605,3.61851601281176,3549526.92057305,0.0,1.0
1987-02-26,34.12,34.38,33.88,34.38,352900,3.5662555273581,3.593430979794,3.54117049434034,3.593430979794,3376355.93064751,0.0,1.0
1987-02-27,34.12,34.25,34.0,34.12,178300,3.5662555273581,3.57984325357605,3.55371301084922,3.5662555273581,1705877.76263659,0.0,1.0
1987-03-02,34.0,34.25,33.88,34.25,269700,3.55371301084922,3.57984325357605,3.54117049434034,3.57984325357605,2580343.42447049,0.0,1.0
1987-03-03,34.38,34.38,33.88,33.88,203300,3.593430979794,3.593430979794,3.54117049434034,3.54117049434034,1945064.21280998,0.0,1.0
1987-03-04,34.75,34.75,34.12,34.38,341200,3.63210373902972,3.63210373902972,3.5662555273581,3.593430979794,3264416.67196637,0.0,1.0
1987-03-05,34.38,34.75,34.0,34.62,594400,3.593430979794,3.63210373902972,3.55371301084922,3.61851601281176,5686897.03932243,0.0,1.0
1987-03-06,34.25,34.5,34.0,34.5,242200,3.57984325357605,3.60597349630288,3.55371301084922,3.60597349630288,2317238.32927976,0.0,1.0
1987-03-09,33.88,34.0,33.5,34.0,373700,3.54117049434034,3.55371301084922,3.50145252539555,3.55371301084922,3575359.05719177,0.0,1.0
1987-03-10,33.75,33.88,33.5,33.62,300000,3.52758276812239,3.54117049434034,3.50145252539555,3.51399504190443,2870237.40208063,0.0,1.0
1987-03-11,33.5,33.75,33.25,33.62,334600,3.50145252539555,3.52758276812239,3.47532228266872,3.51399504190443,3201271.4491206,0.0,1.0
1987-03-12,33.75,33.88,33.38,33.38,210500,3.52758276812239,3.54117049434034,3.48891000888667,3.48891000888667,2013949.91045991,0.0,1.0
1987-03-13,33.62,33.88,33.5,33.88,433300,3.51399504190443,3.54117049434034,3.50145252539555,3.54117049434034,4145579.55440513,0.0,1.0
1987-03-16,33.38,33.62,33.25,33.62,289800,3.48891000888667,3.51399504190443,3.47532228266872,3.51399504190443,2772649.33040989,0.0,1.0
1987-03-17,33.62,33.88,33.0,33.25,515800,3.51399504190443,3.54117049434034,3.44919203994189,3.47532228266872,4934894.8399773,0.0,1.0
1987-03-18,33.12,33.75,33.0,33.62,264500,3.46173455645077,3.52758276812239,3.44919203994189,3.51399504190443,2530592.64283442,0.0,1.0
1987-03-19,33.75,33.88,33.38,33.5,711600,3.52758276812239,3.54117049434034,3.48891000888667,3.50145252539555,6808203.11773525,0.0,1.0
1987-03-20,34.38,34.5,33.75,33.75,761300,3.593430979794,3.60597349630288,3.52758276812239,3.52758276812239,7283705.78067996,0.0,1.0
1987-03-23,34.5,34.75,34.12,34.25,475900,3.60597349630288,3.63210373902972,3.5662555273581,3.57984325357605,4553153.26550058,0.0,1.0
1987-03-24,34.62,34.75,34.25,34.38,628200,3.61851601281176,3.63210373902972,3.57984325357605,3.593430979794,6010277.11995685,0.0,1.0
1987-03-25,34.88,35.75,34.5,34.75,198600,3.64569146524767,3.73662470993705,3.60597349630288,3.63210373902972,1900097.16017738,0.0,1.0
1987-03-26,34.5,35.0,34.38,34.88,463600,3.60597349630288,3.65823398175655,3.593430979794,3.64569146524767,4435473.53201527,0.0,1.0
1987-03-27,34.0,34.5,34.0,34.5,630600,3.55371301084922,3.60597349630288,3.55371301084922,3.60597349630288,6033239.01917349,0.0,1.0
1987-03-30,32.0,33.12,31.75,32.0,2275000,3.34467106903456,3.46173455645077,3.31854082630773,3.34467106903456,21765966.9657781,0.0,1.0
1987-03-31,32.0,32.25,31.88,32.12,730700,3.34467106903456,3.37080131176139,3.33212855252568,3.35721358554344,6990941.56566772,0.0,1.0
1987-04-01,31.88,31.88,31.25,31.38,777100,3.33212855252568,3.33212855252568,3.26628034085406,3.27986806707201,7434871.61718953,0.0,1.0
1987-04-02,31.88,32.12,31.25,32.12,578100,3.33212855252568,3.35721358554344,3.26628034085406,3.35721358554344,5530947.47380938,0.0,1.0
1987-04-03,31.62,31.88,31.38,31.88,631200,3.30495310008977,3.33212855252568,3.27986806707201,3.33212855252568,6038979.49397765,0.0,1.0
1987-04-06,32.5,32.5,31.62,31.75,1040000,3.39693155448822,3.39693155448822,3.30495310008977,3.31854082630773,9950156.32721287,0.0,1.0
1987-04-07,31.0,32.12,31.0,32.0,438700,3.24015009812723,3.35721358554344,3.24015009812723,3.34467106903456,4197243.82764257,0.0,1.0
1987-04-08,30.62,31.75,30.5,31.12,616100,3.20043212918244,3.31854082630773,3.18788961267356,3.25269261463611,5894510.87807293,0.0,1.0
1987-04-09,29.88,30.5,29.25,30.38,756200,3.12308661071102,3.18788961267356,3.0572383990394,3.17534709616468,7234911.74484458,0.0,1.0
1987-04-10,29.5,30.0,29.38,29.38,653600,3.08336864176623,3.1356291272199,3.07082612525735,3.07082612525735,6253290.55333301,0.0,1.0
1987-04-13,29.38,30.12,29.12,29.5,510500,3.07082612525735,3.14817164372878,3.04365067282145,3.08336864176623,4884187.31254055,0.0,1.0
1987-04-14,28.38,28.88,28.12,28.75,984900,2.96630515435002,3.01856563980369,2.93912970191412,3.00497791358574,9422989.39103073,0.0,1.0
1987-04-15,29.88,30.25,28.62,28.75,660500,3.12308661071102,3.16175936994673,2.99139018736778,3.00497791358574,6319306.01358085,0.0,1.0
1987-04-16,30.62,30.75,30.0,30.0,839200,3.20043212918244,3.2140198554004,3.1356291272199,3.1356291272199,8029010.75942023,0.0,1.0
1987-04-20,31.0,31.0,30.38,30.88,431300,3.24015009812723,3.24015009812723,3.17534709616468,3.22760758161835,4126444.63839125,0.0,1.0
1987-04-21,31.12,31.25,30.25,31.0,473100,3.25269261463611,3.26628034085406,3.16175936994673,3.24015009812723,4526364.38308115,0.0,1.0
1987-04-22,30.5,31.25,30.5,31.25,357400,3.18788961267356,3.26628034085406,3.18788961267356,3.26628034085406,3419409.49167873,0.0,1.0
1987-04-23,30.88,31.12,30.38,30.62,382300,3.22760758161835,3.25269261463611,3.17534709616468,3.20043212918244,3657639.19605142,0.0,1.0
1987-04-24,30.0,30.75,29.88,30.62,561000,3.1356291272199,3.2140198554004,3.12308661071102,3.20043212918244,5367343.94189078,0.0,1.0
1987-04-27,30.38,30.88,29.12,29.88,732100,3.17534709616468,3.22760758161835,3.04365067282145,3.12308661071102,7004336.00687744,0.0,1.0
1987-04-28,30.38,31.12,30.25,30.38,554600,3.17534709616468,3.25269261463611,3.16175936994673,3.17534709616468,5306112.2106464,0.0,1.0
1987-04-29,30.75,30.88,30.5,30.75,470400,3.2140198554004,3.22760758161835,3.18788961267356,3.2140198554004,4500532.24646242,0.0,1.0
1987-04-30,31.38,31.75,30.62,30.75,451600,3.27986806707201,3.31854082630773,3.20043212918244,3.2140198554004,4320664.03593205,0.0,1.0
1987-05-01,31.0,31.38,30.75,31.25,394300,3.24015009812723,3.27986806707201,3.2140198554004,3.26628034085406,3772448.69213464,0.0,1.0
1987-05-04,31.0,31.12,30.62,30.75,547100,3.24015009812723,3.25269261463611,3.20043212918244,3.2140198554004,5234356.27559438,0.0,1.0
1987-05-05,31.62,31.75,30.62,31.25,722700,3.30495310008977,3.31854082630773,3.20043212918244,3.26628034085406,6914401.90161225,0.0,1.0
1987-05-06,31.38,31.62,31.25,31.62,596500,3.27986806707201,3.30495310008977,3.26628034085406,3.30495310008977,5706988.701137,0.0,1.0
1987-05-07,30.75,31.5,30.75,31.12,250000,3.2140198554004,3.29241058358089,3.2140198554004,3.25269261463611,2391864.50173386,0.0,1.0
1987-05-08,30.75,31.25,30.12,31.0,291600,3.2140198554004,3.26628034085406,3.14817164372878,3.24015009812723,2789870.75482237,0.0,1.0
1987-05-11,29.88,31.62,29.88,31.0,732100,3.12308661071102,3.30495310008977,3.12308661071102,3.24015009812723,7004336.00687743,0.0,1.0
1987-05-12,30.5,30.5,29.75,30.38,1170000,3.18788961267356,3.18788961267356,3.10949888449307,3.17534709616468,11193925.8681145,0.0,1.0
1987-05-13,30.38,30.62,29.75,30.5,553500,3.17534709616468,3.20043212918244,3.10949888449307,3.18788961267356,5295588.00683877,0.0,1.0
1987-05-14,30.12,30.38,29.88,30.38,367400,3.14817164372878,3.17534709616468,3.12308661071102,3.17534709616468,3515084.07174808,0.0,1.0
1987-05-15,29.62,29.88,29.62,29.75,317000,3.09591115827511,3.12308661071102,3.09591115827511,3.10949888449307,3032884.18819854,0.0,1.0
1987-05-18,29.88,30.0,29.12,29.75,321900,3.12308661071102,3.1356291272199,3.04365067282145,3.10949888449307,3079764.73243252,0.0,1.0
1987-05-19,29.0,30.0,29.0,29.75,357000,3.03110815631257,3.1356291272199,3.03110815631257,3.10949888449307,3415582.50847595,0.0,1.0
1987-05-20,29.25,29.62,28.75,29.25,325900,3.0572383990394,3.09591115827511,3.00497791358574,3.0572383990394,3118034.56446026,0.0,1.0
1987-05-21,29.38,29.88,29.12,29.12,208200,3.07082612525735,3.12308661071102,3.04365067282145,3.04365067282145,1991944.75704396,0.0,1.0
1987-05-22,30.0,30.12,29.62,29.62,312600,3.1356291272199,3.14817164372878,3.09591115827511,3.09591115827511,2990787.37296802,0.0,1.0
1987-05-26,30.62,30.75,30.12,30.38,362000,3.20043212918244,3.2140198554004,3.14817164372878,3.17534709616468,3463419.79851063,0.0,1.0
1987-05-27,30.38,30.62,30.25,30.5,190000,3.17534709616468,3.20043212918244,3.16175936994673,3.18788961267356,1817817.02131774,0.0,1.0
1987-05-28,30.38,30.62,30.25,30.5,203200,3.17534709616468,3.20043212918244,3.16175936994673,3.18788961267356,1944107.46700928,0.0,1.0
1987-05-29,30.62,30.62,30.38,30.62,314100,3.20043212918244,3.20043212918244,3.17534709616468,3.20043212918244,3005138.55997842,0.0,1.0
1987-06-01,30.62,31.0,30.5,30.62,204300,3.20043212918244,3.24015009812723,3.18788961267356,3.20043212918244,1954631.67081691,0.0,1.0
1987-06-02,30.12,30.62,29.75,30.5,251700,3.14817164372878,3.20043212918244,3.10949888449307,3.18788961267356,2408129.18034565,0.0,1.0
1987-06-03,30.75,31.0,30.38,30.38,159500,3.2140198554004,3.24015009812723,3.17534709616468,3.17534709616468,1526009.5521062,0.0,1.0
1987-06-04,31.0,31.12,30.62,31.0,292900,3.24015009812723,3.25269261463611,3.20043212918244,3.24015009812723,2802308.45023139,0.0,1.0
1987-06-05,31.12,31.38,30.62,30.88,393200,3.25269261463611,3.27986806707201,3.20043212918244,3.22760758161835,3761924.48832701,0.0,1.0
1987-06-08,31.5,31.75,30.75,31.0,267800,3.29241058358089,3.31854082630773,3.2140198554004,3.24015009812723,2562165.25425731,0.0,1.0
1987-06-09,31.25,31.62,31.12,31.38,345800,3.26628034085406,3.30495310008977,3.25269261463611,3.27986806707201,3308426.97879828,0.0,1.0
1987-06-10,31.38,31.88,31.12,31.38,800900,3.27986806707201,3.33212855252568,3.25269261463611,3.27986806707201,7662577.1177546,0.0,1.0
1987-06-11,31.25,31.38,30.88,31.25,280500,3.26628034085406,3.27986806707201,3.22760758161835,3.26628034085406,2683671.97094539,0.0,1.0
1987-06-12,31.75,31.75,31.5,31.5,485400,3.31854082630773,3.31854082630773,3.29241058358089,3.29241058358089,4644044.11656646,0.0,1.0
1987-06-15,31.5,32.0,31.38,31.88,988300,3.29241058358089,3.34467106903456,3.27986806707201,3.33212855252568,9455518.7482543,0.0,1.0
1987-06-16,31.75,32.0,31.38,31.5,593600,3.31854082630773,3.34467106903456,3.27986806707201,3.29241058358089,5679243.07291687,0.0,1.0
1987-06-17,31.62,32.0,31.62,31.88,395500,3.30495310008977,3.34467106903456,3.30495310008977,3.33212855252568,3783929.64174297,0.0,1.0
1987-06-18,31.88,31.88,31.5,31.62,363900,3.33212855252568,3.33212855252568,3.29241058358089,3.30495310008977,3481597.96872381,0.0,1.0
1987-06-19,32.25,32.25,31.75,31.88,510900,3.37080131176139,3.37080131176139,3.31854082630773,3.33212855252568,4888014.29574332,0.0,1.0
1987-06-22,32.38,32.62,32.38,32.5,561500,3.38438903797934,3.4094740709971,3.38438903797934,3.39693155448822,5372127.67089425,0.0,1.0
1987-06-23,32.38,32.62,32.12,32.62,514200,3.38438903797934,3.4094740709971,3.35721358554344,3.4094740709971,4919586.90716621,0.0,1.0
1987-06-24,32.25,32.62,32.25,32.5,332900,3.37080131176139,3.4094740709971,3.37080131176139,3.39693155448822,3185006.77050881,0.0,1.0
1987-06-25,32.5,32.5,32.38,32.38,3500000,3.39693155448822,3.39693155448822,3.38438903797934,3.38438903797934,33486103.0242741,0.0,1.0
1987-06-26,31.38,31.75,31.25,31.38,2802000,3.27986806707201,3.31854082630773,3.26628034085406,3.27986806707201,26808017.3354331,0.0,1.0
1987-06-29,31.0,31.25,30.75,31.12,2720000,3.24015009812723,3.26628034085406,3.2140198554004,3.25269261463611,26023485.7788644,0.0,1.0
1987-06-30,30.75,31.25,30.5,31.12,390800,3.2140198554004,3.26628034085406,3.18788961267356,3.25269261463611,3738962.58911036,0.0,1.0
1987-07-01,30.75,30.88,30.62,30.75,350400,3.2140198554004,3.22760758161835,3.20043212918244,3.2140198554004,3352437.28563017,0.0,1.0
1987-07-02,30.75,31.12,30.75,31.0,236900,3.2140198554004,3.25269261463611,3.2140198554004,3.24015009812723,2266530.801843,0.0,1.0
1987-07-06,31.0,31.88,30.62,31.0,672800,3.24015009812723,3.33212855252568,3.20043212918244,3.24015009812723,6436985.74706616,0.0,1.0
1987-07-07,31.25,31.38,31.0,31.0,1030000,3.26628034085406,3.27986806707201,3.24015009812723,3.24015009812723,9854481.7471435,0.0,1.0
1987-07-08,30.88,31.38,30.88,31.25,438700,3.22760758161835,3.27986806707201,3.22760758161835,3.26628034085406,4197243.82764258,0.0,1.0
1987-07-09,31.12,31.38,30.88,31.12,438500,3.25269261463611,3.27986806707201,3.22760758161835,3.25269261463611,4195330.33604119,0.0,1.0
1987-07-10,31.38,31.5,31.25,31.25,147500,3.27986806707201,3.29241058358089,3.26628034085406,3.26628034085406,1411200.05602298,0.0,1.0
1987-07-13,31.25,31.5,31.0,31.38,209500,3.26628034085406,3.29241058358089,3.24015009812723,3.27986806707201,2004382.45245297,0.0,1.0
1987-07-14,31.12,31.38,31.0,31.25,529600,3.25269261463611,3.27986806707201,3.24015009812723,3.26628034085406,5066925.76047301,0.0,1.0
1987-07-15,31.12,31.12,30.88,30.88,521700,3.25269261463611,3.25269261463611,3.22760758161835,3.22760758161835,4991342.84221822,0.0,1.0
1987-07-16,30.88,31.12,30.25,31.12,271800,3.22760758161835,3.25269261463611,3.16175936994673,3.25269261463611,2600435.08628505,0.0,1.0
1987-07-17,31.12,31.12,30.75,30.88,463900,3.25269261463611,3.25269261463611,3.2140198554004,3.22760758161835,4438343.76941735,0.0,1.0
1987-07-20,30.62,31.0,30.62,31.0,243300,3.20043212918244,3.24015009812723,3.20043212918244,3.24015009812723,2327762.53308739,0.0,1.0
1987-07-21,30.25,30.88,30.25,30.62,512100,3.16175936994673,3.22760758161835,3.16175936994673,3.20043212918244,4899495.24535164,0.0,1.0
1987-07-22,30.12,30.38,30.0,30.25,411300,3.14817164372878,3.17534709616468,3.1356291272199,3.16175936994673,3935095.47825254,0.0,1.0
1987-07-23,30.25,30.5,29.88,30.38,1050000,3.16175936994673,3.18788961267356,3.12308661071102,3.17534709616468,10045830.9072822,0.0,1.0
1987-07-24,30.38,30.38,30.0,30.12,249200,3.17534709616468,3.17534709616468,3.1356291272199,3.14817164372878,2384210.53532831,0.0,1.0
1987-07-27,30.5,30.75,30.25,30.38,258800,3.18788961267356,3.2140198554004,3.16175936994673,3.17534709616468,2476058.13219489,0.0,1.0
1987-07-28,30.62,30.88,30.38,30.75,271900,3.20043212918244,3.22760758161835,3.17534709616468,3.2140198554004,2601391.83208575,0.0,1.0
1987-07-29,31.12,31.12,30.62,30.62,251200,3.25269261463611,3.25269261463611,3.20043212918244,3.20043212918244,2403345.45134218,0.0,1.0
1987-07-30,31.12,31.25,31.0,31.12,296800,3.25269261463611,3.26628034085406,3.24015009812723,3.25269261463611,2839621.53645844,0.0,1.0
1987-07-31,31.0,31.12,30.88,31.0,214000,3.24015009812723,3.25269261463611,3.22760758161835,3.24015009812723,2047436.01348418,0.0,1.0
1987-08-03,30.88,31.0,30.62,30.75,374000,3.22760758161835,3.24015009812723,3.20043212918244,3.2140198554004,3578229.29459385,0.0,1.0
1987-08-04,31.0,31.12,30.88,31.0,258400,3.24015009812723,3.25269261463611,3.22760758161835,3.24015009812723,2472231.14899212,0.0,1.0
1987-08-05,31.25,31.38,31.0,31.12,298400,3.26628034085406,3.27986806707201,3.24015009812723,3.25269261463611,2854929.46926954,0.0,1.0
1987-08-06,31.38,31.38,31.12,31.38,309900,3.27986806707201,3.27986806707201,3.25269261463611,3.27986806707201,2964955.2363493,0.0,1.0
1987-08-07,31.5,31.5,31.12,31.38,194700,3.29241058358089,3.29241058358089,3.25269261463611,3.27986806707201,1862784.07395033,0.0,1.0
1987-08-10,32.0,32.0,31.25,31.25,1720000,3.34467106903456,3.34467106903456,3.26628034085406,3.26628034085406,16456027.7719289,0.0,1.0
1987-08-11,32.0,32.38,31.75,32.0,662100,3.34467106903456,3.38438903797934,3.31854082630773,3.34467106903456,6334613.94639195,0.0,1.0
1987-08-12,31.88,32.5,31.75,32.12,463500,3.33212855252568,3.39693155448822,3.31854082630773,3.35721358554344,4434516.78621457,0.0,1.0
1987-08-13,32.75,33.0,32.0,32.12,808100,3.42306179721505,3.44919203994189,3.34467106903456,3.35721358554344,7731462.81540454,0.0,1.0
1987-08-14,32.88,32.88,32.5,32.75,1340000,3.43664952343301,3.43664952343301,3.39693155448822,3.42306179721505,12820393.7292935,0.0,1.0
1987-08-17,32.88,33.25,32.62,32.75,493500,3.43664952343301,3.47532228266872,3.4094740709971,3.42306179721505,4721540.52642264,0.0,1.0
1987-08-18,32.38,32.75,32.12,32.75,411300,3.38438903797934,3.42306179721505,3.35721358554344,3.42306179721505,3935095.47825255,0.0,1.0
1987-08-19,32.5,32.5,32.12,32.38,208100,3.39693155448822,3.39693155448822,3.35721358554344,3.38438903797934,1990988.01124327,0.0,1.0
1987-08-20,33.38,33.38,32.62,32.75,496500,3.48891000888667,3.48891000888667,3.4094740709971,3.42306179721505,4750242.90044345,0.0,1.0
1987-08-21,33.0,33.38,32.75,33.12,391600,3.44919203994189,3.48891000888667,3.42306179721505,3.46173455645077,3746616.55551592,0.0,1.0
1987-08-24,33.12,33.25,32.75,33.0,324700,3.46173455645077,3.47532228266872,3.42306179721505,3.44919203994189,3106553.61485193,0.0,1.0
1987-08-25,33.0,33.25,32.88,33.12,429800,3.44919203994189,3.47532228266872,3.43664952343301,3.46173455645077,4112093.45138085,0.0,1.0
1987-08-26,32.75,33.0,32.62,33.0,260700,3.42306179721505,3.44919203994189,3.4094740709971,3.44919203994189,2494236.30240807,0.0,1.0
1987-08-27,32.12,32.75,32.12,32.5,612200,3.35721358554344,3.42306179721505,3.35721358554344,3.39693155448822,5857197.79184587,0.0,1.0
1987-08-28,31.88,32.25,31.88,32.25,298800,3.33212855252568,3.37080131176139,3.33212855252568,3.37080131176139,2858756.45247231,0.0,1.0
1987-08-31,32.12,32.25,31.88,32.12,204500,3.35721358554344,3.37080131176139,3.33212855252568,3.35721358554344,1956545.1624183,0.0,1.0
1987-09-01,32.5,32.62,31.5,32.25,420100,3.39693155448822,3.4094740709971,3.29241058358089,3.37080131176139,4019289.10871358,0.0,1.0
1987-09-02,31.62,32.25,31.62,32.0,255900,3.30495310008977,3.37080131176139,3.30495310008977,3.34467106903456,2448312.50397478,0.0,1.0
1987-09-03,31.75,32.12,31.5,31.88,232100,3.31854082630773,3.35721358554344,3.29241058358089,3.33212855252568,2220607.00340971,0.0,1.0
1987-09-04,31.62,32.0,31.62,31.88,277500,3.30495310008977,3.34467106903456,3.30495310008977,3.33212855252568,2654969.59692459,0.0,1.0
1987-09-08,31.62,31.75,31.12,31.62,319300,3.30495310008977,3.31854082630773,3.25269261463611,3.30495310008977,3054889.34161449,0.0,1.0
1987-09-09,31.5,31.62,31.12,31.38,422200,3.29241058358089,3.30495310008977,3.25269261463611,3.27986806707201,4039380.77052815,0.0,1.0
1987-09-10,31.62,32.0,31.5,31.62,764600,3.30495310008977,3.34467106903456,3.29241058358089,3.30495310008977,7315278.39210284,0.0,1.0
1987-09-11,32.0,32.12,31.62,31.75,323600,3.34467106903456,3.35721358554344,3.30495310008977,3.31854082630773,3096029.41104431,0.0,1.0
1987-09-14,31.88,32.12,31.75,32.12,380100,3.33212855252568,3.35721358554344,3.31854082630773,3.35721358554344,3636590.78843616,0.0,1.0
1987-09-15,31.62,32.0,31.62,31.88,977500,3.30495310008977,3.34467106903456,3.30495310008977,3.33212855252568,9352190.2017794,0.0,1.0
1987-09-16,31.5,31.88,31.5,31.62,581600,3.29241058358089,3.33212855252568,3.29241058358089,3.30495310008977,5564433.57683366,0.0,1.0
1987-09-17,31.88,31.88,31.5,31.75,364500,3.33212855252568,3.33212855252568,3.29241058358089,3.31854082630773,3487338.44352797,0.0,1.0
1987-09-18,31.75,32.0,31.62,31.88,661100,3.31854082630773,3.34467106903456,3.30495310008977,3.33212855252568,6325046.48838501,0.0,1.0
1987-09-21,31.88,32.0,31.75,31.88,283900,3.33212855252568,3.34467106903456,3.31854082630773,3.33212855252568,2716201.32816897,0.0,1.0
1987-09-22,32.62,32.75,31.62,31.88,733700,3.4094740709971,3.42306179721505,3.30495310008977,3.33212855252568,7019643.93968854,0.0,1.0
1987-09-23,32.5,32.75,32.0,32.62,602200,3.39693155448822,3.42306179721505,3.34467106903456,3.4094740709971,5761523.21177653,0.0,1.0
1987-09-24,32.12,32.5,32.0,32.5,1090000,3.35721358554344,3.39693155448822,3.34467106903456,3.39693155448822,10428529.2275596,0.0,1.0
1987-09-25,32.12,32.25,31.62,32.12,605100,3.35721358554344,3.37080131176139,3.30495310008977,3.35721358554344,5789268.83999663,0.0,1.0
1987-09-28,32.38,32.75,32.12,32.12,4850000,3.38438903797934,3.42306179721505,3.35721358554344,3.35721358554344,46402171.3336369,0.0,1.0
1987-09-29,31.5,31.75,31.38,31.5,4460000,3.35460056127075,3.38122437524909,3.34182113056115,3.35460056127075,41879799.8253423,0.595,1.0
1987-09-30,31.38,31.75,31.25,31.38,3140000,3.34182113056115,3.38122437524909,3.32797674729241,3.34182113056115,29484881.4913845,0.0,1.0
1987-10-01,31.75,32.0,31.38,31.5,344800,3.38122437524909,3.40784818922743,3.34182113056115,3.35460056127075,3237702.91026413,0.0,1.0
1987-10-02,31.88,32.12,31.62,31.88,418100,3.39506875851783,3.42062761993704,3.36737999198036,3.39506875851783,3925996.48138466,0.0,1.0
1987-10-05,31.88,32.0,31.62,31.75,353700,3.39506875851783,3.40784818922743,3.36737999198036,3.38122437524909,3321274.70812187,0.0,1.0
1987-10-06,31.5,32.0,31.38,31.88,591200,3.35460056127075,3.40784818922743,3.34182113056115,3.39506875851783,5551420.99926959,0.0,1.0
1987-10-07,32.0,32.25,31.5,31.75,591700,3.40784818922743,3.43447200320577,3.35460056127075,3.38122437524909,5556116.04409306,0.0,1.0
1987-10-08,32.0,32.12,31.75,32.0,656500,3.40784818922743,3.42062761993704,3.38122437524909,3.40784818922743,6164593.85321462,0.0,1.0
1987-10-09,32.0,32.25,31.75,31.75,333000,3.40784818922743,3.43447200320577,3.38122437524909,3.38122437524909,3126899.85243027,0.0,1.0
1987-10-12,31.75,32.0,31.62,31.62,176700,3.38122437524909,3.40784818922743,3.36737999198036,3.36737999198036,1659228.8406139,0.0,1.0
1987-10-13,33.12,33.12,31.75,32.0,609200,3.52712287585039,3.52712287585039,3.38122437524909,3.40784818922743,5720442.61291447,0.0,1.0
1987-10-14,33.25,33.62,32.75,33.0,895800,3.54096725911913,3.58037050380707,3.48771963116245,3.51434344514079,8411642.30572682,0.0,1.0
1987-10-15,33.5,33.75,32.88,33.0,1190000,3.56759107309747,3.59421488707581,3.50156401443119,3.51434344514079,11174206.6798559,0.0,1.0
1987-10-16,32.5,33.62,32.25,33.38,635900,3.46109581718411,3.58037050380707,3.43447200320577,3.55481164238787,5971158.0064877,0.0,1.0
1987-10-19,30.38,32.5,27.62,32.38,1266100,3.23532587464779,3.46109581718411,2.94139896832693,3.44831638647451,11888792.5019879,0.0,1.0
1987-10-20,29.88,31.12,28.5,30.5,862600,3.18207824669112,3.31413236402368,3.03511479353068,3.2481053053574,8099891.32944847,0.0,1.0
1987-10-21,31.25,32.0,29.75,29.75,493900,3.32797674729241,3.40784818922743,3.16823386342238,3.16823386342238,4637765.27662255,0.0,1.0
1987-10-22,30.75,31.5,29.75,30.62,614800,3.27472911933574,3.35460056127075,3.16823386342238,3.260884736067,5773027.11493731,0.0,1.0
1987-10-23,31.38,31.75,30.0,30.25,279500,3.34182113056115,3.38122437524909,3.19485767740072,3.22148149137906,2624530.0563191,0.0,1.0
1987-10-26,30.62,31.25,30.38,30.62,262200,3.260884736067,3.32797674729241,3.23532587464779,3.260884736067,2462081.50542707,0.0,1.0
1987-10-27,31.5,32.0,31.0,31.62,551500,3.35460056127075,3.40784818922743,3.30135293331408,3.36737999198036,5178634.44028616,0.0,1.0
1987-10-28,31.5,32.25,31.0,31.12,487400,3.35460056127075,3.43447200320577,3.30135293331408,3.31413236402368,4576729.69391745,0.0,1.0
1987-10-29,31.75,32.0,31.5,31.88,576400,3.38122437524909,3.40784818922743,3.35460056127075,3.39506875851783,5412447.67249491,0.0,1.0
1987-10-30,32.12,32.5,31.75,31.75,690300,3.42062761993704,3.46109581718411,3.38122437524909,3.38122437524909,6481978.88328111,0.0,1.0
1987-11-02,32.38,32.5,32.12,32.38,349300,3.44831638647451,3.46109581718411,3.42062761993704,3.44831638647451,3279958.31367535,0.0,1.0
1987-11-03,32.0,32.38,32.0,32.38,417300,3.40784818922743,3.44831638647451,3.40784818922743,3.44831638647451,3918484.40966712,0.0,1.0
1987-11-04,32.12,32.5,32.0,32.0,223900,3.42062761993704,3.46109581718411,3.40784818922743,3.40784818922743,2102441.07194935,0.0,1.0
1987-11-05,33.25,33.5,32.12,32.25,1070000,3.54096725911913,3.56759107309747,3.42062761993704,3.43447200320577,10047395.9222234,0.0,1.0
1987-11-06,33.25,33.62,33.0,33.25,509600,3.54096725911913,3.58037050380707,3.51434344514079,3.54096725911913,4785189.68407947,0.0,1.0
1987-11-09,32.25,33.12,32.12,33.0,721500,3.43447200320577,3.52712287585039,3.42062761993704,3.51434344514079,6774949.68026558,0.0,1.0
1987-11-10,32.38,32.88,31.75,32.0,532700,3.44831638647451,3.50156401443119,3.38122437524909,3.40784818922743,5002100.75492373,0.0,1.0
1987-11-11,32.25,32.88,32.25,32.75,369900,3.43447200320577,3.50156401443119,3.43447200320577,3.48771963116245,3473394.16040227,0.0,1.0
1987-11-12,32.0,32.75,32.0,32.75,588600,3.40784818922743,3.48771963116245,3.40784818922743,3.48771963116245,5527006.76618755,0.0,1.0
1987-11-13,31.62,31.88,31.5,31.75,1060000,3.36737999198036,3.39506875851783,3.35460056127075,3.38122437524909,9953495.02575398,0.0,1.0
1987-11-16,31.62,31.75,31.5,31.62,149200,3.36737999198036,3.38122437524909,3.35460056127075,3.36737999198036,1401001.37532311,0.0,1.0
1987-11-17,31.5,31.62,31.0,31.62,264600,3.35460056127075,3.36737999198036,3.30135293331408,3.36737999198036,2484617.72057973,0.0,1.0
1987-11-18,31.62,31.62,31.25,31.38,248500,3.36737999198036,3.36737999198036,3.32797674729241,3.34182113056115,2333437.27726402,0.0,1.0
1987-11-19,31.0,31.5,31.0,31.5,325500,3.30135293331408,3.35460056127075,3.30135293331408,3.35460056127075,3056474.18007823,0.0,1.0
1987-11-20,31.25,31.25,30.75,30.75,305600,3.32797674729241,3.32797674729241,3.27472911933574,3.27472911933574,2869611.39610417,0.0,1.0
1987-11-23,31.38,31.5,31.0,31.25,237900,3.34182113056115,3.35460056127075,3.30135293331408,3.32797674729241,2233902.32700649,0.0,1.0
1987-11-24,31.25,31.62,31.0,31.38,306900,3.32797674729241,3.36737999198036,3.30135293331408,3.34182113056115,2881818.51264519,0.0,1.0
1987-11-25,30.88,31.38,30.75,31.25,216100,3.28857350260447,3.34182113056115,3.27472911933574,3.32797674729241,2029198.37270324,0.0,1.0
1987-11-27,31.5,31.5,30.88,31.0,214400,3.35460056127075,3.35460056127075,3.28857350260447,3.30135293331408,2013235.22030345,0.0,1.0
1987-11-30,31.38,31.38,30.5,31.25,526200,3.34182113056115,3.34182113056115,3.2481053053574,3.32797674729241,4941065.17221863,0.0,1.0
1987-12-01,31.5,31.5,30.5,31.5,326900,3.35460056127075,3.35460056127075,3.2481053053574,3.35460056127075,3069620.30558395,0.0,1.0
1987-12-02,31.25,31.38,31.12,31.38,331200,3.32797674729241,3.34182113056115,3.31413236402368,3.34182113056115,3109997.69106578,0.0,1.0
1987-12-03,30.25,31.25,30.25,31.12,225800,3.22148149137906,3.32797674729241,3.22148149137906,3.31413236402368,2120282.24227854,0.0,1.0
1987-12-04,30.12,30.12,29.62,30.0,330300,3.20763710811032,3.20763710811032,3.15438948015364,3.19485767740072,3101546.61038353,0.0,1.0
1987-12-07,30.38,30.5,30.12,30.25,179300,3.23532587464779,3.2481053053574,3.20763710811032,3.22148149137906,1683643.07369594,0.0,1.0
1987-12-08,30.5,30.5,30.25,30.25,324800,3.2481053053574,3.2481053053574,3.22148149137906,3.22148149137906,3049901.11732537,0.0,1.0
1987-12-09,30.88,30.88,30.25,30.38,239600,3.28857350260447,3.28857350260447,3.22148149137906,3.23532587464779,2249865.47940628,0.0,1.0
1987-12-10,29.75,30.5,29.75,30.0,273000,3.16823386342238,3.2481053053574,3.16823386342238,3.19485767740072,2563494.473614,0.0,1.0
1987-12-11,30.25,30.25,29.88,30.0,344300,3.22148149137906,3.22148149137906,3.18207824669112,3.19485767740072,3233007.86544066,0.0,1.0
1987-12-14,30.88,30.88,30.25,30.38,443100,3.28857350260447,3.28857350260447,3.22148149137906,3.23532587464779,4160748.72255811,0.0,1.0
1987-12-15,30.88,31.0,30.75,30.88,337400,3.28857350260447,3.30135293331408,3.27472911933574,3.28857350260447,3168216.24687679,0.0,1.0
1987-12-16,30.75,31.12,30.75,31.0,459700,3.27472911933574,3.31413236402368,3.27472911933574,3.30135293331408,4316624.21069727,0.0,1.0
1987-12-17,30.25,30.75,30.12,30.62,378400,3.22148149137906,3.27472911933574,3.20763710811032,3.260884736067,3553209.92240123,0.0,1.0
1987-12-18,30.38,30.5,30.12,30.38,594800,3.23532587464779,3.2481053053574,3.20763710811032,3.23532587464779,5585225.32199857,0.0,1.0
1987-12-21,30.62,30.62,30.12,30.38,313000,3.260884736067,3.260884736067,3.20763710811032,3.23532587464779,2939098.05949151,0.0,1.0
1987-12-22,30.62,30.62,30.25,30.62,7999100,3.260884736067,3.260884736067,3.22148149137906,3.260884736067,75112266.0948196,0.0,1.0
1987-12-23,31.25,31.25,30.75,30.75,847100,3.32797674729241,3.32797674729241,3.27472911933574,3.27472911933574,7954344.93992096,0.0,1.0
1987-12-24,31.12,31.25,31.0,31.12,12533300,3.31413236402368,3.32797674729241,3.30135293331408,3.31413236402368,117688810.571965,0.0,1.0
1987-12-28,30.88,31.0,30.5,31.0,13654200,3.28857350260447,3.30135293331408,3.2481053053574,3.30135293331408,128214162.057217,0.0,1.0
1987-12-29,30.25,30.38,30.12,30.25,1956300,3.2848461686475,3.29896286292599,3.27072947436902,3.2848461686475,18015478.339543,0.595,1.0
1987-12-30,30.5,30.62,30.25,30.25,1585000,3.31199365764459,3.32502445236319,3.2848461686475,3.2848461686475,14596193.4100985,0.0,1.0
1987-12-31,30.5,30.75,30.12,30.62,341700,3.31199365764459,3.33914114664168,3.27072947436902,3.32502445236319,3146699.86639158,0.0,1.0
1988-01-04,31.0,31.12,30.88,31.0,420500,3.36628863563877,3.37931943035737,3.35325784092016,3.36628863563877,3872365.50722171,0.0,1.0
1988-01-05,31.38,31.38,30.88,31.12,500000,3.40755281891434,3.40755281891434,3.35325784092016,3.37931943035737,4604477.41643485,0.0,1.0
1988-01-06,31.25,31.5,31.12,31.5,328500,3.39343612463585,3.42058361363294,3.37931943035737,3.42058361363294,3025141.6625977,0.0,1.0
1988-01-07,31.25,31.38,30.88,31.38,189300,3.39343612463585,3.40755281891434,3.35325784092016,3.40755281891434,1743255.14986224,0.0,1.0
1988-01-08,30.38,31.25,30.25,31.12,223400,3.29896286292599,3.39343612463585,3.2848461686475,3.37931943035737,2057280.50966309,0.0,1.0
1988-01-11,30.5,30.75,30.12,30.62,197600,3.31199365764459,3.33914114664168,3.27072947436902,3.32502445236319,1819689.47497506,0.0,1.0
1988-01-12,30.12,30.38,29.12,30.25,318200,3.27072947436902,3.29896286292599,3.16213951838067,3.2848461686475,2930289.42781914,0.0,1.0
1988-01-13,30.0,30.38,29.75,30.25,149800,3.25769867965042,3.29896286292599,3.23055119065333,3.2848461686475,1379501.43396388,0.0,1.0
1988-01-14,30.12,30.25,29.88,30.12,148900,3.27072947436902,3.2848461686475,3.24466788493182,3.27072947436902,1371213.3746143,0.0,1.0
1988-01-15,31.0,31.38,30.75,30.75,375800,3.36628863563877,3.40755281891434,3.33914114664168,3.33914114664168,3460725.22619243,0.0,1.0
1988-01-18,31.25,31.38,30.88,31.0,210900,3.39343612463585,3.40755281891434,3.35325784092016,3.36628863563877,1942168.57425222,0.0,1.0
1988-01-19,31.5,31.75,30.88,31.0,293500,3.42058361363294,3.44773110263003,3.35325784092016,3.36628863563877,2702828.24344726,0.0,1.0
1988-01-20,31.38,31.5,31.12,31.25,233400,3.40755281891434,3.42058361363294,3.37931943035737,3.39343612463585,2149370.05799179,0.0,1.0
1988-01-21,31.38,31.62,31.25,31.38,190700,3.40755281891434,3.43361440835154,3.39343612463585,3.40755281891434,1756147.68662825,0.0,1.0
1988-01-22,32.5,32.5,31.5,31.62,434100,3.52917356962129,3.52917356962129,3.42058361363294,3.43361440835154,3997607.29294874,0.0,1.0
1988-01-25,32.38,32.62,32.12,32.38,644000,3.51614277490268,3.54220436433989,3.48790938634571,3.51614277490268,5930566.9123681,0.0,1.0
1988-01-26,32.38,32.5,32.25,32.25,306400,3.51614277490268,3.52917356962129,3.5020260806242,3.5020260806242,2821623.76079128,0.0,1.0
1988-01-27,32.5,32.75,32.38,32.5,466000,3.52917356962129,3.55632105861837,3.51614277490268,3.52917356962129,4291372.95211728,0.0,1.0
1988-01-28,32.75,32.88,32.5,32.62,686700,3.55632105861837,3.57043775289686,3.52917356962129,3.54220436433989,6323789.28373164,0.0,1.0
1988-01-29,34.0,34.0,32.88,32.88,1120000,3.69205850360381,3.69205850360381,3.57043775289686,3.57043775289686,10314029.4128141,0.0,1.0
1988-02-01,33.38,33.75,33.12,33.5,296100,3.62473273089103,3.66491101460672,3.59649934233406,3.63776352560963,2726771.52601272,0.0,1.0
1988-02-02,33.25,33.62,33.12,33.38,333600,3.61061603661255,3.65079432032823,3.59649934233406,3.62473273089103,3072107.33224533,0.0,1.0
1988-02-03,32.75,33.25,32.62,33.12,521300,3.55632105861837,3.61061603661255,3.54220436433989,3.59649934233406,4800628.15437499,0.0,1.0
1988-02-04,32.88,32.88,32.62,32.75,229200,3.57043775289686,3.57043775289686,3.54220436433989,3.55632105861837,2110692.44769374,0.0,1.0
1988-02-05,33.25,33.38,32.88,32.88,299400,3.61061603661255,3.62473273089103,3.57043775289686,3.57043775289686,2757161.07696119,0.0,1.0
1988-02-08,33.0,33.25,32.75,32.88,152700,3.58346854761546,3.61061603661255,3.55632105861837,3.57043775289686,1406207.40297921,0.0,1.0
1988-02-09,33.38,33.38,32.88,33.25,160900,3.62473273089103,3.62473273089103,3.57043775289686,3.61061603661255,1481720.83260874,0.0,1.0
1988-02-10,33.75,33.75,33.12,33.12,299000,3.66491101460672,3.66491101460672,3.59649934233406,3.59649934233406,2753477.49502804,0.0,1.0
1988-02-11,33.25,33.75,33.12,33.75,288700,3.61061603661255,3.66491101460672,3.59649934233406,3.66491101460672,2658625.26024948,0.0,1.0
1988-02-12,33.38,33.5,33.12,33.38,793200,3.62473273089103,3.63776352560963,3.59649934233406,3.62473273089103,7304542.97343226,0.0,1.0
1988-02-16,33.38,33.38,32.88,33.0,308200,3.62473273089103,3.62473273089103,3.57043775289686,3.58346854761546,2838199.87949045,0.0,1.0
1988-02-17,33.12,33.38,32.75,33.25,212000,3.59649934233406,3.62473273089103,3.55632105861837,3.61061603661255,1952298.42456838,0.0,1.0
1988-02-18,32.62,33.0,32.25,33.0,211500,3.54220436433989,3.58346854761546,3.5020260806242,3.58346854761546,1947693.94715194,0.0,1.0
1988-02-19,33.12,33.12,32.5,32.62,422300,3.59649934233406,3.59649934233406,3.52917356962129,3.54220436433989,3888941.62592088,0.0,1.0
1988-02-22,33.12,33.25,32.62,32.88,258200,3.59649934233406,3.61061603661255,3.54220436433989,3.57043775289686,2377752.13784696,0.0,1.0
1988-02-23,33.0,33.25,32.75,33.12,224500,3.58346854761546,3.61061603661255,3.55632105861837,3.59649934233406,2067410.35997925,0.0,1.0
1988-02-24,33.0,33.0,32.38,32.75,238700,3.58346854761546,3.58346854761546,3.51614277490268,3.55632105861837,2198177.518606,0.0,1.0
1988-02-25,32.62,33.5,32.5,32.88,255400,3.54220436433989,3.63776352560963,3.52917356962129,3.57043775289686,2351967.06431492,0.0,1.0
1988-02-26,32.88,32.88,32.12,32.75,208800,3.57043775289686,3.57043775289686,3.48790938634571,3.55632105861837,1922829.7691032,0.0,1.0
1988-02-29,33.25,33.25,32.88,33.0,223700,3.61061603661255,3.61061603661255,3.57043775289686,3.58346854761546,2060043.19611295,0.0,1.0
1988-03-01,33.0,33.25,32.62,33.25,221500,3.58346854761546,3.61061603661255,3.54220436433989,3.61061603661255,2039783.49548064,0.0,1.0
1988-03-02,33.5,33.5,33.12,33.12,362100,3.63776352560963,3.63776352560963,3.59649934233406,3.59649934233406,3334562.54498213,0.0,1.0
1988-03-03,33.0,33.5,32.75,33.38,323200,3.58346854761546,3.63776352560963,3.55632105861837,3.62473273089103,2976334.20198349,0.0,1.0
1988-03-04,32.38,32.88,32.25,32.75,689400,3.51614277490268,3.57043775289686,3.5020260806242,3.55632105861837,6348653.46178039,0.0,1.0
1988-03-07,31.62,32.25,31.62,32.12,488900,3.43361440835154,3.5020260806242,3.43361440835154,3.48790938634571,4502258.01779,0.0,1.0
1988-03-08,31.5,32.0,31.5,32.0,471700,3.42058361363294,3.47487859162711,3.42058361363294,3.47487859162711,4343863.99466464,0.0,1.0
1988-03-09,30.88,31.38,30.75,31.25,823600,3.35325784092016,3.40755281891434,3.33914114664168,3.39343612463585,7584495.2003515,0.0,1.0
1988-03-10,31.0,31.0,30.62,30.75,569700,3.36628863563877,3.36628863563877,3.32502445236319,3.33914114664168,5246341.56828587,0.0,1.0
1988-03-11,31.0,31.25,30.75,31.25,372500,3.36628863563877,3.39343612463585,3.33914114664168,3.39343612463585,3430335.67524396,0.0,1.0
1988-03-14,31.62,31.62,31.12,31.12,433300,3.43361440835154,3.43361440835154,3.37931943035737,3.37931943035737,3990240.12908245,0.0,1.0
1988-03-15,31.75,31.88,31.5,31.75,321900,3.44773110263003,3.46184779690851,3.42058361363294,3.44773110263003,2964362.56070076,0.0,1.0
1988-03-16,31.75,31.75,31.38,31.75,231100,3.44773110263003,3.44773110263003,3.40755281891434,3.44773110263003,2128189.46187619,0.0,1.0
1988-03-17,31.75,31.88,31.5,31.75,236700,3.44773110263003,3.46184779690851,3.42058361363294,3.44773110263003,2179759.60894026,0.0,1.0
1988-03-18,31.75,31.88,31.5,31.88,642500,3.44773110263003,3.46184779690851,3.42058361363294,3.46184779690851,5916753.48011878,0.0,1.0
1988-03-21,31.62,31.75,31.62,31.75,302300,3.43361440835154,3.44773110263003,3.43361440835154,3.44773110263003,2783867.04597651,0.0,1.0
1988-03-22,31.75,31.75,31.5,31.62,136200,3.44773110263003,3.44773110263003,3.42058361363294,3.43361440835154,1254259.64823685,0.0,1.0
1988-03-23,31.25,31.75,31.25,31.62,437700,3.39343612463585,3.44773110263003,3.39343612463585,3.43361440835154,4030759.53034708,0.0,1.0
1988-03-24,31.0,31.25,30.75,31.12,469700,3.36628863563877,3.39343612463585,3.33914114664168,3.37931943035737,4325446.0849989,0.0,1.0
1988-03-25,31.0,31.25,30.88,31.0,602400,3.36628863563877,3.39343612463585,3.35325784092016,3.36628863563877,5547474.39132071,0.0,1.0
1988-03-28,31.12,31.25,30.88,31.0,2419600,3.37931943035737,3.39343612463585,3.35325784092016,3.36628863563877,22281987.1136115,0.0,1.0
1988-03-29,30.62,30.75,30.5,30.5,2623600,3.38963547617626,3.4040264824435,3.37635147039111,3.37635147039111,23700080.0129172,0.595,1.0
1988-03-30,30.5,30.75,30.5,30.75,2576900,3.37635147039111,3.4040264824435,3.37635147039111,3.4040264824435,23278219.3113609,0.0,1.0
1988-03-31,30.75,30.88,30.25,30.38,369900,3.4040264824435,3.41841748871074,3.34867645833873,3.36306746460597,3341461.95943668,0.0,1.0
1988-04-04,30.38,30.88,30.38,30.62,143600,3.36306746460597,3.41841748871074,3.36306746460597,3.38963547617626,1297199.07373643,0.0,1.0
1988-04-05,30.5,30.5,30.25,30.25,130900,3.37635147039111,3.37635147039111,3.34867645833873,3.34867645833873,1182474.64312047,0.0,1.0
1988-04-06,31.25,31.25,30.38,30.5,334400,3.45937650654827,3.45937650654827,3.36306746460597,3.37635147039111,3020775.55889599,0.0,1.0
1988-04-07,31.38,31.38,31.12,31.12,184700,3.47376751281551,3.47376751281551,3.44498550028103,3.44498550028103,1668472.62478496,0.0,1.0
1988-04-08,31.75,31.75,31.25,31.25,202300,3.51472653065305,3.51472653065305,3.45937650654827,3.45937650654827,1827460.81209527,0.0,1.0
1988-04-11,31.75,31.88,31.62,31.75,302800,3.51472653065305,3.52911753692029,3.5003355243858,3.51472653065305,2735319.4953161,0.0,1.0
1988-04-12,31.88,31.88,31.62,31.62,208300,3.52911753692029,3.52911753692029,3.5003355243858,3.5003355243858,1881661.33049651,0.0,1.0
1988-04-13,31.5,32.0,31.5,32.0,209100,3.48705151860066,3.54240154270543,3.48705151860066,3.54240154270543,1888888.06628334,0.0,1.0
1988-04-14,30.38,31.62,30.38,31.38,479400,3.36306746460597,3.5003355243858,3.36306746460597,3.47376751281551,4330621.42025937,0.0,1.0
1988-04-15,30.5,31.62,30.38,30.5,385700,3.37635147039111,3.5003355243858,3.36306746460597,3.37635147039111,3484189.99122662,0.0,1.0
1988-04-18,30.62,30.62,30.38,30.5,213900,3.38963547617626,3.38963547617626,3.36306746460597,3.37635147039111,1932248.48100434,0.0,1.0
1988-04-19,30.25,30.62,30.25,30.62,161400,3.34867645833873,3.38963547617626,3.34867645833873,3.38963547617626,1457993.94499346,0.0,1.0
1988-04-20,30.0,30.38,30.0,30.25,259100,3.32100144628634,3.36306746460597,3.32100144628634,3.34867645833873,2340559.05296038,0.0,1.0
1988-04-21,30.25,30.38,30.12,30.12,270000,3.34867645833873,3.36306746460597,3.33428545207149,3.33428545207149,2439023.32805597,0.0,1.0
1988-04-22,30.38,30.62,30.0,30.12,352900,3.36306746460597,3.38963547617626,3.32100144628634,3.33428545207149,3187893.82396649,0.0,1.0
1988-04-25,31.0,31.0,30.38,30.5,184600,3.43170149449589,3.43170149449589,3.36306746460597,3.37635147039111,1667569.2828116,0.0,1.0
1988-04-26,31.12,31.25,30.62,30.75,305100,3.44498550028103,3.45937650654827,3.38963547617626,3.4040264824435,2756096.36070325,0.0,1.0
1988-04-27,30.88,31.12,30.75,31.0,174700,3.41841748871074,3.44498550028103,3.4040264824435,3.43170149449589,1578138.42744955,0.0,1.0
1988-04-28,30.75,31.0,30.75,30.88,151000,3.4040264824435,3.43170149449589,3.4040264824435,3.41841748871074,1364046.37976463,0.0,1.0
1988-04-29,30.88,31.0,30.5,30.88,230100,3.41841748871074,3.43170149449589,3.37635147039111,3.41841748871074,2078589.8806877,0.0,1.0
1988-05-02,31.12,31.12,30.75,31.0,266000,3.44498550028103,3.44498550028103,3.4040264824435,3.43170149449589,2402889.64912181,0.0,1.0
1988-05-03,31.5,31.5,31.0,31.12,207800,3.48705151860066,3.48705151860066,3.43170149449589,3.44498550028103,1877144.62062974,0.0,1.0
1988-05-04,31.5,31.62,31.38,31.5,213700,3.48705151860066,3.5003355243858,3.47376751281551,3.48705151860066,1930441.79705763,0.0,1.0
1988-05-05,31.12,31.5,31.0,31.38,201200,3.44498550028103,3.48705151860066,3.43170149449589,3.47376751281551,1817524.05038838,0.0,1.0
1988-05-06,31.12,31.25,31.0,31.0,201200,3.44498550028103,3.45937650654827,3.43170149449589,3.43170149449589,1817524.05038838,0.0,1.0
1988-05-09,31.0,31.12,31.0,31.12,254400,3.43170149449589,3.44498550028103,3.43170149449589,3.44498550028103,2298101.98021273,0.0,1.0
1988-05-10,31.25,31.38,31.0,31.12,289600,3.45937650654827,3.47376751281551,3.43170149449589,3.44498550028103,2616078.35483337,0.0,1.0
1988-05-11,30.88,31.25,30.75,31.12,326600,3.41841748871074,3.45937650654827,3.4040264824435,3.44498550028103,2950314.88497437,0.0,1.0
1988-05-12,30.88,30.88,30.62,30.75,192000,3.41841748871074,3.41841748871074,3.38963547617626,3.4040264824435,1734416.5888398,0.0,1.0
1988-05-13,30.75,30.88,30.75,30.88,676600,3.4040264824435,3.41841748871074,3.4040264824435,3.41841748871074,6112011.79171359,0.0,1.0
1988-05-16,31.12,31.12,30.75,30.88,186100,3.44498550028103,3.44498550028103,3.4040264824435,3.41841748871074,1681119.41241191,0.0,1.0
1988-05-17,30.88,31.25,30.62,31.12,266500,3.41841748871074,3.45937650654827,3.38963547617626,3.44498550028103,2407406.35898858,0.0,1.0
1988-05-18,30.62,30.75,30.5,30.62,391200,3.38963547617626,3.4040264824435,3.37635147039111,3.38963547617626,3533873.79976109,0.0,1.0
1988-05-19,30.88,30.88,30.5,30.62,257500,3.41841748871074,3.41841748871074,3.37635147039111,3.38963547617626,2326105.58138671,0.0,1.0
1988-05-20,30.75,31.12,30.5,31.0,247200,3.4040264824435,3.44498550028103,3.37635147039111,3.43170149449589,2233061.35813124,0.0,1.0
1988-05-23,31.0,31.0,30.62,30.75,220500,3.43170149449589,3.43170149449589,3.38963547617626,3.4040264824435,1991869.05124571,0.0,1.0
1988-05-24,31.12,31.38,30.88,30.88,140400,3.44498550028103,3.47376751281551,3.41841748871074,3.41841748871074,1268292.1305891,0.0,1.0
1988-05-25,31.25,31.25,31.0,31.0,330100,3.45937650654827,3.45937650654827,3.43170149449589,3.43170149449589,2981931.85404176,0.0,1.0
1988-05-26,31.62,31.88,31.25,31.25,309500,3.5003355243858,3.52911753692029,3.45937650654827,3.45937650654827,2795843.40753083,0.0,1.0
1988-05-27,32.12,32.12,31.62,31.62,365300,3.55568554849058,3.55568554849058,3.5003355243858,3.5003355243858,3299908.22866239,0.0,1.0
1988-05-31,33.38,33.62,32.38,32.38,1090000,3.6951676092346,3.72173562080489,3.58446756102506,3.58446756102506,9846427.50955929,0.0,1.0
1988-06-01,33.5,33.5,33.0,33.38,872800,3.70845161501975,3.70845161501975,3.65310159091498,3.6951676092346,7884368.74343426,0.0,1.0
1988-06-02,33.38,33.38,33.12,33.12,279300,3.6951676092346,3.6951676092346,3.66638559670012,3.66638559670012,2523034.1315779,0.0,1.0
1988-06-03,33.75,33.75,33.5,33.5,260800,3.73612662707213,3.73612662707213,3.70845161501975,3.70845161501975,2355915.8665074,0.0,1.0
1988-06-06,33.5,33.62,33.25,33.5,273900,3.70845161501975,3.72173562080489,3.68077660296736,3.70845161501975,2474253.66501678,0.0,1.0
1988-06-07,32.88,33.38,32.75,33.38,190800,3.63981758512983,3.6951676092346,3.62542657886259,3.6951676092346,1723576.48515955,0.0,1.0
1988-06-08,33.5,33.75,32.75,32.75,273000,3.70845161501975,3.73612662707213,3.62542657886259,3.62542657886259,2466123.58725659,0.0,1.0
1988-06-09,33.38,33.62,33.0,33.12,386100,3.6951676092346,3.72173562080489,3.65310159091498,3.66638559670012,3487803.35912004,0.0,1.0
1988-06-10,33.5,33.5,33.25,33.5,232800,3.70845161501975,3.70845161501975,3.68077660296736,3.70845161501975,2102980.11396826,0.0,1.0
1988-06-13,33.75,33.75,33.38,33.38,207600,3.73612662707213,3.73612662707213,3.6951676092346,3.6951676092346,1875337.93668304,0.0,1.0
1988-06-14,34.0,34.0,33.62,33.62,381700,3.76380163912452,3.76380163912452,3.72173562080489,3.72173562080489,3448056.31229246,0.0,1.0
1988-06-15,34.0,34.0,33.62,34.0,154500,3.76380163912452,3.76380163912452,3.72173562080489,3.76380163912452,1395663.34883203,0.0,1.0
1988-06-16,33.62,33.88,33.38,33.75,150600,3.72173562080489,3.75051763333938,3.6951676092346,3.73612662707213,1360433.01187122,0.0,1.0
1988-06-17,33.75,33.88,33.62,33.88,646600,3.73612662707213,3.75051763333938,3.72173562080489,3.75051763333938,5841009.19970738,0.0,1.0
1988-06-20,33.75,33.75,33.5,33.62,196800,3.73612662707213,3.73612662707213,3.70845161501975,3.72173562080489,1777777.0035608,0.0,1.0
1988-06-21,34.0,34.0,33.62,33.75,825600,3.76380163912452,3.76380163912452,3.72173562080489,3.73612662707213,7457991.33201114,0.0,1.0
1988-06-22,34.38,37.25,34.12,34.25,677700,3.80586765744415,4.12357679580554,3.77708564490967,3.79147665117691,6121948.55342048,0.0,1.0
1988-06-23,34.38,34.38,34.12,34.25,244700,3.80586765744415,3.80586765744415,3.77708564490967,3.79147665117691,2210477.80879739,0.0,1.0
1988-06-24,34.25,34.5,34.12,34.25,366300,3.79147665117691,3.81915166322929,3.77708564490967,3.79147665117691,3308941.64839593,0.0,1.0
1988-06-27,34.0,34.25,33.88,34.25,98912700,3.76380163912452,3.79147665117691,3.75051763333938,3.79147665117691,893519936.077784,0.0,1.0
1988-06-28,33.12,33.38,33.0,33.38,7999500,3.73501962659004,3.76434043283742,3.72148694678355,3.76434043283742,70934952.5538867,0.62,1.0
1988-06-29,32.62,33.25,32.5,33.12,2922200,3.67863346072968,3.74968002971373,3.6651007809232,3.73501962659004,25912384.3181409,0.0,1.0
1988-06-30,32.75,32.75,32.5,32.5,278800,3.69329386385338,3.69329386385338,3.6651007809232,3.6651007809232,2472237.61135366,0.0,1.0
1988-07-01,32.5,32.88,32.25,32.88,233500,3.6651007809232,3.70795426697707,3.63690769799302,3.70795426697707,2070543.3366251,0.0,1.0
1988-07-05,32.75,32.88,32.25,32.38,199100,3.69329386385338,3.70795426697707,3.63690769799302,3.65156810111671,1765503.97568333,0.0,1.0
1988-07-06,32.38,32.88,32.38,32.75,325300,3.65156810111671,3.70795426697707,3.65156810111671,3.69329386385338,2884572.79402205,0.0,1.0
1988-07-07,32.5,32.5,32.25,32.38,263400,3.6651007809232,3.6651007809232,3.63690769799302,3.65156810111671,2335679.29279252,0.0,1.0
1988-07-08,32.0,32.5,32.0,32.38,224000,3.60871461506284,3.6651007809232,3.60871461506284,3.65156810111671,1986302.81543479,0.0,1.0
1988-07-11,32.0,32.25,32.0,32.25,206000,3.60871461506284,3.63690769799302,3.60871461506284,3.63690769799302,1826689.19633735,0.0,1.0
1988-07-12,32.12,32.25,31.88,32.12,298500,3.62224729486933,3.63690769799302,3.59518193525635,3.62224729486933,2646925.85003252,0.0,1.0
1988-07-13,32.25,32.25,31.75,32.0,189900,3.63690769799302,3.63690769799302,3.58052153213266,3.60871461506284,1683923.68147798,0.0,1.0
1988-07-14,32.38,32.5,32.12,32.12,168300,3.65156810111671,3.6651007809232,3.62224729486933,3.62224729486933,1492387.33856105,0.0,1.0
1988-07-15,32.25,32.5,32.0,32.5,164600,3.63690769799302,3.6651007809232,3.60871461506284,3.6651007809232,1459577.87241324,0.0,1.0
1988-07-18,31.75,32.12,31.75,32.12,272500,3.58052153213266,3.62224729486933,3.58052153213266,3.62224729486933,2416372.84466956,0.0,1.0
1988-07-19,31.75,32.0,31.62,32.0,135500,3.58052153213266,3.60871461506284,3.56586112900897,3.60871461506284,1201535.85487239,0.0,1.0
1988-07-20,31.88,31.88,31.62,31.75,250000,3.59518193525635,3.59518193525635,3.56586112900897,3.58052153213266,2216855.82079776,0.0,1.0
1988-07-21,31.75,31.88,31.5,31.88,171900,3.58052153213266,3.59518193525635,3.55232844920248,3.59518193525635,1524310.06238054,0.0,1.0
1988-07-22,31.25,31.75,31.25,31.62,166700,3.5241353662723,3.58052153213266,3.5241353662723,3.56586112900897,1478199.46130795,0.0,1.0
1988-07-25,31.38,31.5,31.25,31.25,212900,3.538795769396,3.55232844920248,3.5241353662723,3.5241353662723,1887874.41699137,0.0,1.0
1988-07-26,31.38,31.62,31.25,31.62,480300,3.538795769396,3.56586112900897,3.5241353662723,3.56586112900897,4259023.40291665,0.0,1.0
1988-07-27,30.75,31.5,30.75,31.5,376000,3.46774920041195,3.55232844920248,3.46774920041195,3.55232844920248,3334151.15447983,0.0,1.0
1988-07-28,31.12,31.25,30.75,30.88,455000,3.50947496314861,3.5241353662723,3.46774920041195,3.48240960353564,4034677.59385192,0.0,1.0
1988-07-29,31.75,31.75,30.88,31.0,1224400,3.58052153213266,3.58052153213266,3.48240960353564,3.49594228334213,10857273.0679391,0.0,1.0
1988-08-01,31.75,31.88,31.62,31.75,301900,3.58052153213266,3.59518193525635,3.56586112900897,3.58052153213266,2677075.08919537,0.0,1.0
1988-08-02,32.25,32.25,31.75,31.75,884300,3.63690769799302,3.63690769799302,3.58052153213266,3.58052153213266,7841462.40932583,0.0,1.0
1988-08-03,32.38,32.5,31.5,32.38,413300,3.65156810111671,3.6651007809232,3.55232844920248,3.65156810111671,3664906.04294286,0.0,1.0
1988-08-04,32.62,32.75,32.38,32.5,574700,3.67863346072968,3.69329386385338,3.65156810111671,3.6651007809232,5096108.16084989,0.0,1.0
1988-08-05,32.75,32.75,32.38,32.5,168800,3.69329386385338,3.69329386385338,3.65156810111671,3.6651007809232,1496821.05020264,0.0,1.0
1988-08-08,32.5,32.75,32.5,32.5,179900,3.6651007809232,3.69329386385338,3.6651007809232,3.6651007809232,1595249.44864607,0.0,1.0
1988-08-09,32.0,32.62,31.88,32.62,300300,3.60871461506284,3.67863346072968,3.59518193525635,3.67863346072968,2662887.21194227,0.0,1.0
1988-08-10,32.12,32.12,31.75,31.88,178200,3.62224729486933,3.62224729486933,3.58052153213266,3.59518193525635,1580174.82906464,0.0,1.0
1988-08-11,32.12,32.12,31.88,32.0,297500,3.62224729486933,3.62224729486933,3.59518193525635,3.60871461506284,2638058.42674933,0.0,1.0
1988-08-12,31.75,32.0,31.62,32.0,442200,3.58052153213266,3.60871461506284,3.56586112900897,3.60871461506284,3921174.57582708,0.0,1.0
1988-08-15,31.38,31.75,31.25,31.62,154800,3.538795769396,3.58052153213266,3.5241353662723,3.56586112900897,1372677.12423797,0.0,1.0
1988-08-16,31.75,31.88,31.25,31.25,914400,3.58052153213266,3.59518193525635,3.5241353662723,3.5241353662723,8108371.85014989,0.0,1.0
1988-08-17,31.88,31.88,31.5,31.62,106800,3.59518193525635,3.59518193525635,3.55232844920248,3.56586112900897,947040.806644804,0.0,1.0
1988-08-18,31.75,32.0,31.62,31.75,177000,3.58052153213266,3.60871461506284,3.56586112900897,3.58052153213266,1569533.92112481,0.0,1.0
1988-08-19,31.62,31.75,31.5,31.75,230400,3.56586112900897,3.58052153213266,3.55232844920248,3.58052153213266,2043054.32444721,0.0,1.0
1988-08-22,31.75,31.75,31.5,31.75,124800,3.58052153213266,3.58052153213266,3.55232844920248,3.58052153213266,1106654.42574224,0.0,1.0
1988-08-23,31.75,31.75,31.62,31.75,148600,3.58052153213266,3.58052153213266,3.56586112900897,3.58052153213266,1317699.09988219,0.0,1.0
1988-08-24,32.0,32.0,31.62,31.62,304100,3.60871461506284,3.60871461506284,3.56586112900897,3.56586112900897,2696583.42041839,0.0,1.0
1988-08-25,31.88,31.88,31.5,31.75,147500,3.59518193525635,3.59518193525635,3.55232844920248,3.58052153213266,1307944.93427068,0.0,1.0
1988-08-26,31.62,31.88,31.5,31.75,167900,3.56586112900897,3.59518193525635,3.55232844920248,3.58052153213266,1488840.36924777,0.0,1.0
1988-08-29,31.88,31.88,31.5,31.62,466900,3.59518193525635,3.59518193525635,3.55232844920248,3.56586112900897,4140199.9309219,0.0,1.0
1988-08-30,32.0,32.0,31.75,31.88,104200,3.60871461506284,3.60871461506284,3.58052153213266,3.59518193525635,923985.506108506,0.0,1.0
1988-08-31,32.12,32.12,31.75,32.0,342100,3.62224729486933,3.62224729486933,3.58052153213266,3.60871461506284,3033545.50517965,0.0,1.0
1988-09-01,32.0,32.0,31.5,31.75,200000,3.60871461506284,3.60871461506284,3.55232844920248,3.58052153213266,1773484.65663821,0.0,1.0
1988-09-02,32.38,32.62,32.0,32.0,1075000,3.65156810111671,3.67863346072968,3.60871461506284,3.60871461506284,9532480.02943037,0.0,1.0
1988-09-06,32.75,32.88,32.38,32.38,213500,3.69329386385338,3.70795426697707,3.65156810111671,3.65156810111671,1893194.87096128,0.0,1.0
1988-09-07,32.75,33.12,32.62,33.0,242200,3.69329386385338,3.73501962659004,3.67863346072968,3.72148694678355,2147689.91918887,0.0,1.0
1988-09-08,32.62,32.75,32.5,32.62,199300,3.67863346072968,3.69329386385338,3.6651007809232,3.67863346072968,1767277.46033997,0.0,1.0
1988-09-09,32.5,32.62,32.38,32.5,215300,3.6651007809232,3.67863346072968,3.65156810111671,3.6651007809232,1909156.23287103,0.0,1.0
1988-09-12,32.38,32.5,32.25,32.25,276000,3.65156810111671,3.6651007809232,3.63690769799302,3.63690769799302,2447408.82616073,0.0,1.0
1988-09-13,32.25,32.38,32.0,32.38,103400,3.63690769799302,3.65156810111671,3.60871461506284,3.65156810111671,916891.567481952,0.0,1.0
1988-09-14,32.5,32.5,32.25,32.25,293200,3.6651007809232,3.6651007809232,3.63690769799302,3.63690769799302,2599928.50663161,0.0,1.0
1988-09-15,32.5,32.75,32.25,32.38,290200,3.6651007809232,3.69329386385338,3.63690769799302,3.65156810111671,2573326.23678204,0.0,1.0
1988-09-16,32.75,32.75,32.38,32.38,356800,3.69329386385338,3.69329386385338,3.65156810111671,3.65156810111671,3163896.62744256,0.0,1.0
1988-09-19,32.75,32.88,32.62,32.75,163100,3.69329386385338,3.70795426697707,3.67863346072968,3.69329386385338,1446276.73748846,0.0,1.0
1988-09-20,32.75,32.88,32.62,32.75,338500,3.69329386385338,3.70795426697707,3.67863346072968,3.69329386385338,3001622.78136016,0.0,1.0
1988-09-21,33.0,33.12,32.75,32.88,129000,3.72148694678355,3.73501962659004,3.69329386385338,3.70795426697707,1143897.60353164,0.0,1.0
1988-09-22,32.88,33.25,32.88,33.0,275900,3.70795426697707,3.74968002971373,3.70795426697707,3.72148694678355,2446522.08383241,0.0,1.0
1988-09-23,33.0,33.0,32.75,32.75,108700,3.72148694678355,3.72148694678355,3.69329386385338,3.69329386385338,963888.910882866,0.0,1.0
1988-09-26,33.25,33.25,32.88,32.88,556800,3.74968002971373,3.74968002971373,3.70795426697707,3.70795426697707,4937381.28408077,0.0,1.0
1988-09-27,33.38,33.62,33.12,33.25,1737500,3.76434043283742,3.7914057924504,3.73501962659004,3.74968002971373,15407147.9545444,0.0,1.0
1988-09-28,33.62,33.62,33.38,33.5,2162900,3.7914057924504,3.7914057924504,3.76434043283742,3.77787311264391,19179349.8192139,0.0,1.0
1988-09-29,33.12,33.25,32.88,33.0,2010000,3.80493847225688,3.81987331529412,3.77736645434198,3.79115246329943,17495999.0773553,0.62,1.0
1988-09-30,32.75,33.12,32.62,33.12,1760700,3.76243161130474,3.80493847225688,3.7474967682675,3.80493847225688,15325972.923134,0.0,1.0
1988-10-03,32.5,32.62,32.38,32.62,174600,3.73371075931004,3.7474967682675,3.71992475035259,3.7474967682675,1519801.71089862,0.0,1.0
1988-10-04,32.75,32.75,32.25,32.25,302100,3.76243161130474,3.76243161130474,3.70498990731535,3.70498990731535,2629622.54789504,0.0,1.0
1988-10-05,32.88,32.88,32.62,32.75,186700,3.77736645434198,3.77736645434198,3.7474967682675,3.76243161130474,1625125.88444887,0.0,1.0
1988-10-06,32.75,32.88,32.62,32.88,75400,3.76243161130474,3.77736645434198,3.7474967682675,3.77736645434198,656317.577329645,0.0,1.0
1988-10-07,33.62,33.62,32.75,32.75,1035100,3.86238017624627,3.86238017624627,3.76243161130474,3.76243161130474,9010004.30098031,0.0,1.0
1988-10-10,33.62,33.75,33.38,33.38,180700,3.86238017624627,3.87731501928351,3.83480815833136,3.83480815833136,1572899.02153139,0.0,1.0
1988-10-11,33.5,33.62,33.25,33.5,210800,3.84859416728881,3.86238017624627,3.81987331529412,3.84859416728881,1834903.78383408,0.0,1.0
1988-10-12,33.25,33.25,32.25,33.25,177900,3.81987331529412,3.81987331529412,3.70498990731535,3.81987331529412,1548526.48550324,0.0,1.0
1988-10-13,33.0,33.25,32.88,33.12,138100,3.79115246329943,3.81987331529412,3.77736645434198,3.80493847225688,1202088.2948173,0.0,1.0
1988-10-14,32.88,33.25,32.75,33.12,282500,3.77736645434198,3.81987331529412,3.76243161130474,3.80493847225688,2459014.79569794,0.0,1.0
1988-10-17,33.0,33.12,32.75,32.88,322200,3.79115246329943,3.80493847225688,3.76243161130474,3.77736645434198,2804582.53866859,0.0,1.0
1988-10-18,33.38,33.38,32.88,32.88,236100,3.83480815833136,3.83480815833136,3.77736645434198,3.77736645434198,2055127.05580278,0.0,1.0
1988-10-19,32.88,33.38,32.62,33.38,169000,3.77736645434198,3.83480815833136,3.7474967682675,3.83480815833136,1471056.63884231,0.0,1.0
1988-10-20,33.5,33.5,32.75,33.0,202400,3.84859416728881,3.84859416728881,3.76243161130474,3.79115246329943,1761786.17574961,0.0,1.0
1988-10-21,33.62,33.75,33.25,33.5,337700,3.86238017624627,3.87731501928351,3.81987331529412,3.84859416728881,2939501.93453874,0.0,1.0
1988-10-24,33.38,33.75,33.38,33.75,236400,3.83480815833136,3.87731501928351,3.83480815833136,3.87731501928351,2057738.39894865,0.0,1.0
1988-10-25,33.38,33.5,33.38,33.38,164800,3.83480815833136,3.84859416728881,3.83480815833136,3.83480815833136,1434497.83480008,0.0,1.0
1988-10-26,33.62,33.62,33.38,33.5,116800,3.86238017624627,3.86238017624627,3.83480815833136,3.84859416728881,1016682.93146025,0.0,1.0
1988-10-27,33.5,33.62,33.12,33.62,293500,3.84859416728881,3.86238017624627,3.80493847225688,3.86238017624627,2554764.04437999,0.0,1.0
1988-10-28,33.88,33.88,33.62,33.62,154400,3.89224986232075,3.89224986232075,3.86238017624627,3.86238017624627,1343971.27240978,0.0,1.0
1988-10-31,34.0,34.0,33.75,33.88,160400,3.9060358712782,3.9060358712782,3.87731501928351,3.89224986232075,1396198.13532726,0.0,1.0
1988-11-01,34.12,34.12,34.0,34.0,266100,3.91982188023565,3.91982188023565,3.9060358712782,3.9060358712782,2316261.37039017,0.0,1.0
1988-11-02,34.25,34.25,34.0,34.12,270900,3.93475672327289,3.93475672327289,3.9060358712782,3.91982188023565,2358042.86072415,0.0,1.0
1988-11-03,34.25,34.5,34.12,34.25,232500,3.93475672327289,3.96347757526759,3.91982188023565,3.93475672327289,2023790.93805229,0.0,1.0
1988-11-04,33.38,34.12,33.25,34.0,302900,3.83480815833136,3.91982188023565,3.81987331529412,3.9060358712782,2636586.12961737,0.0,1.0
1988-11-07,33.12,33.5,33.12,33.38,191300,3.80493847225688,3.84859416728881,3.80493847225688,3.83480815833136,1665166.47935227,0.0,1.0
1988-11-08,33.5,33.5,33.25,33.25,215600,3.84859416728881,3.84859416728881,3.81987331529412,3.81987331529412,1876685.27416806,0.0,1.0
1988-11-09,33.12,33.38,33.0,33.38,213500,3.80493847225688,3.83480815833136,3.79115246329943,3.83480815833136,1858405.87214694,0.0,1.0
1988-11-10,33.25,33.38,33.0,33.0,182200,3.81987331529412,3.83480815833136,3.79115246329943,3.79115246329943,1585955.73726076,0.0,1.0
1988-11-11,32.75,33.25,32.62,33.25,219800,3.76243161130474,3.81987331529412,3.7474967682675,3.81987331529412,1913244.07821029,0.0,1.0
1988-11-14,32.62,33.0,32.62,32.75,748600,3.7474967682675,3.79115246329943,3.7474967682675,3.76243161130474,6516171.59667072,0.0,1.0
1988-11-15,32.75,32.75,32.5,32.62,612200,3.76243161130474,3.76243161130474,3.73371075931004,3.7474967682675,5328880.91301338,0.0,1.0
1988-11-16,32.62,32.88,32.38,32.75,212200,3.7474967682675,3.77736645434198,3.71992475035259,3.76243161130474,1847090.05184815,0.0,1.0
1988-11-17,32.88,32.88,32.62,32.75,146000,3.77736645434198,3.77736645434198,3.7474967682675,3.76243161130474,1270853.66432531,0.0,1.0
1988-11-18,32.38,32.88,32.38,32.88,157500,3.71992475035259,3.77736645434198,3.71992475035259,3.77736645434198,1370955.15158381,0.0,1.0
1988-11-21,32.5,32.5,32.0,32.38,267700,3.73371075931004,3.73371075931004,3.67626905532066,3.71992475035259,2330188.53383483,0.0,1.0
1988-11-22,32.62,32.62,32.25,32.62,132900,3.7474967682675,3.7474967682675,3.70498990731535,3.7474967682675,1156825.01362215,0.0,1.0
1988-11-23,32.62,32.62,32.62,32.62,0,3.7474967682675,3.7474967682675,3.7474967682675,3.7474967682675,0,0.0,1.0
1988-11-25,32.25,32.5,32.12,32.5,710500,3.70498990731535,3.73371075931004,3.69005506427811,3.73371075931004,6184531.01714474,0.0,1.0
1988-11-28,32.25,32.5,32.12,32.38,360600,3.70498990731535,3.73371075931004,3.69005506427811,3.71992475035259,3138834.46134046,0.0,1.0
1988-11-29,32.88,32.88,32.25,32.38,251600,3.77736645434198,3.77736645434198,3.70498990731535,3.71992475035259,2190046.45167293,0.0,1.0
1988-11-30,33.0,33.12,32.75,32.88,285500,3.79115246329943,3.80493847225688,3.76243161130474,3.77736645434198,2485128.22715668,0.0,1.0
1988-12-01,32.62,32.88,32.62,32.75,434900,3.7474967682675,3.77736645434198,3.7474967682675,3.76243161130474,3785577.11380189,0.0,1.0
1988-12-02,32.12,32.5,31.88,32.38,445200,3.69005506427811,3.73371075931004,3.66248304636321,3.71992475035259,3875233.2284769,0.0,1.0
1988-12-05,31.88,32.0,31.75,31.88,418600,3.66248304636321,3.67626905532066,3.64754820332597,3.66248304636321,3643694.13620941,0.0,1.0
1988-12-06,32.12,32.12,31.75,31.75,437700,3.69005506427811,3.69005506427811,3.64754820332597,3.64754820332597,3809949.64983005,0.0,1.0
1988-12-07,32.38,32.38,32.0,32.0,278900,3.71992475035259,3.71992475035259,3.67626905532066,3.67626905532066,2427678.67794746,0.0,1.0
1988-12-08,32.25,32.38,32.0,32.12,632600,3.70498990731535,3.71992475035259,3.67626905532066,3.69005506427811,5506452.24693281,0.0,1.0
1988-12-09,32.12,32.25,32.0,32.25,270400,3.69005506427811,3.70498990731535,3.67626905532066,3.70498990731535,2353690.6221477,0.0,1.0
1988-12-12,32.12,32.25,32.0,32.12,218500,3.69005506427811,3.70498990731535,3.67626905532066,3.69005506427811,1901928.25791151,0.0,1.0
1988-12-13,32.12,32.38,32.0,32.12,576900,3.69005506427811,3.71992475035259,3.67626905532066,3.69005506427811,5021612.86951555,0.0,1.0
1988-12-14,32.38,32.38,32.12,32.25,792100,3.71992475035259,3.71992475035259,3.69005506427811,3.70498990731535,6894816.35282245,0.0,1.0
1988-12-15,32.25,32.38,32.12,32.25,173200,3.70498990731535,3.71992475035259,3.69005506427811,3.70498990731535,1507615.44288454,0.0,1.0
1988-12-16,32.38,32.38,32.25,32.38,441500,3.71992475035259,3.71992475035259,3.70498990731535,3.71992475035259,3843026.66301112,0.0,1.0
1988-12-19,32.75,32.88,32.25,32.38,279000,3.76243161130474,3.77736645434198,3.70498990731535,3.71992475035259,2428549.12566275,0.0,1.0
1988-12-20,32.88,33.0,32.75,32.75,226000,3.77736645434198,3.79115246329943,3.76243161130474,3.76243161130474,1967211.83655835,0.0,1.0
1988-12-21,32.75,33.0,32.75,32.88,402500,3.76243161130474,3.79115246329943,3.76243161130474,3.77736645434198,3503552.05404751,0.0,1.0
1988-12-22,32.75,32.88,32.75,32.75,143800,3.76243161130474,3.77736645434198,3.76243161130474,3.76243161130474,1251703.8145889,0.0,1.0
1988-12-23,32.62,32.88,32.5,32.75,419500,3.7474967682675,3.77736645434198,3.73371075931004,3.76243161130474,3651528.16564703,0.0,1.0
1988-12-27,32.12,32.62,32.12,32.62,354100,3.69005506427811,3.7474967682675,3.69005506427811,3.7474967682675,3082255.35984652,0.0,1.0
1988-12-28,32.75,32.88,32.12,32.25,3034100,3.76243161130474,3.77736645434198,3.69005506427811,3.70498990731535,26410254.1296535,0.0,1.0
1988-12-29,32.38,32.38,32.12,32.12,1558900,3.79115246329943,3.79115246329943,3.76071084376707,3.76071084376707,13314469.0140132,0.62,1.0
1988-12-30,32.38,32.5,32.25,32.25,1603900,3.79115246329943,3.80520244154513,3.77593165353325,3.77593165353325,13698811.2461195,0.0,1.0
1989-01-03,32.0,32.5,31.62,32.5,234800,3.74666086552136,3.80520244154513,3.7021692677433,3.80520244154513,2005412.35774604,0.0,1.0
1989-01-04,32.38,32.38,32.0,32.12,185200,3.79115246329943,3.79115246329943,3.74666086552136,3.76071084376707,1581781.80857992,0.0,1.0
1989-01-05,32.62,32.62,32.25,32.25,129000,3.81925241979084,3.81925241979084,3.77593165353325,3.77593165353325,1101781.06537154,0.0,1.0
1989-01-06,32.62,32.88,32.5,32.62,166200,3.81925241979084,3.8496940393232,3.80520244154513,3.81925241979084,1419503.97724613,0.0,1.0
1989-01-09,32.75,32.88,32.62,32.75,309500,3.83447322955702,3.8496940393232,3.81925241979084,3.83447322955702,2643420.46304258,0.0,1.0
1989-01-10,32.75,32.88,32.62,32.75,228200,3.83447322955702,3.8496940393232,3.81925241979084,3.83447322955702,1949042.16370377,0.0,1.0
1989-01-11,32.75,32.88,32.62,32.75,73700,3.83447322955702,3.8496940393232,3.81925241979084,3.83447322955702,629467.166805293,0.0,1.0
1989-01-12,32.38,32.75,32.38,32.75,714300,3.79115246329943,3.83447322955702,3.79115246329943,3.83447322955702,6100792.36430151,0.0,1.0
1989-01-13,32.12,32.5,32.0,32.38,148200,3.76071084376707,3.80520244154513,3.74666086552136,3.79115246329943,1265767.08440359,0.0,1.0
1989-01-16,32.12,32.12,32.0,32.12,312400,3.76071084376707,3.76071084376707,3.74666086552136,3.76071084376707,2668189.18466721,0.0,1.0
1989-01-17,32.0,32.12,32.0,32.0,305000,3.74666086552136,3.76071084376707,3.74666086552136,3.74666086552136,2604986.23983195,0.0,1.0
1989-01-18,32.62,32.62,32.0,32.12,733800,3.81925241979084,3.81925241979084,3.74666086552136,3.76071084376707,6267340.66488092,0.0,1.0
1989-01-19,32.62,32.62,32.0,32.62,419800,3.81925241979084,3.81925241979084,3.74666086552136,3.81925241979084,3585485.97862771,0.0,1.0
1989-01-20,32.38,32.62,32.25,32.38,177400,3.79115246329943,3.81925241979084,3.77593165353325,3.79115246329943,1515162.48834815,0.0,1.0
1989-01-23,32.5,32.62,32.38,32.5,112100,3.80520244154513,3.81925241979084,3.79115246329943,3.80520244154513,957439.204869382,0.0,1.0
1989-01-24,32.88,32.88,32.25,32.38,317600,3.8496940393232,3.8496940393232,3.77593165353325,3.79115246329943,2712602.06482173,0.0,1.0
1989-01-25,33.25,33.25,32.75,32.88,262300,3.89301480558079,3.89301480558079,3.83447322955702,3.8496940393232,2240288.16625547,0.0,1.0
1989-01-26,33.38,33.5,33.12,33.25,311500,3.90823561534697,3.92228559359268,3.87779399581461,3.89301480558079,2660502.34002509,0.0,1.0
1989-01-27,33.38,33.62,33.38,33.5,243800,3.90823561534697,3.93633557183838,3.90823561534697,3.92228559359268,2082280.80416731,0.0,1.0
1989-01-30,33.5,33.62,33.25,33.25,176600,3.92228559359268,3.93633557183838,3.89301480558079,3.89301480558079,1508329.73755515,0.0,1.0
1989-01-31,33.25,33.5,33.12,33.38,444700,3.89301480558079,3.92228559359268,3.87779399581461,3.90823561534697,3798155.34705989,0.0,1.0
1989-02-01,33.0,33.38,32.88,33.25,186700,3.86374401756891,3.90823561534697,3.8496940393232,3.89301480558079,1594593.2163168,0.0,1.0
1989-02-02,33.0,33.25,32.88,33.12,209400,3.86374401756891,3.89301480558079,3.8496940393232,3.87779399581461,1788472.52006823,0.0,1.0
1989-02-03,32.88,33.12,32.75,33.12,471500,3.8496940393232,3.87779399581461,3.83447322955702,3.87779399581461,4027052.49862545,0.0,1.0
1989-02-06,32.75,32.88,32.62,32.75,225200,3.83447322955702,3.8496940393232,3.81925241979084,3.83447322955702,1923419.34823001,0.0,1.0
1989-02-07,33.25,33.25,32.75,32.75,473400,3.89301480558079,3.89301480558079,3.83447322955702,3.83447322955702,4043280.28175883,0.0,1.0
1989-02-08,33.0,33.38,32.88,33.38,157000,3.86374401756891,3.90823561534697,3.8496940393232,3.90823561534697,1340927.34312661,0.0,1.0
1989-02-09,32.62,32.88,32.62,32.75,213700,3.81925241979084,3.8496940393232,3.81925241979084,3.83447322955702,1825198.55558061,0.0,1.0
1989-02-10,32.0,32.62,31.75,32.5,172700,3.74666086552136,3.81925241979084,3.71739007750948,3.80520244154513,1475020.07743927,0.0,1.0
1989-02-13,32.25,32.5,32.0,32.12,815000,3.77593165353325,3.80520244154513,3.74666086552136,3.76071084376707,6960864.87037061,0.0,1.0
1989-02-14,32.12,32.5,32.12,32.25,145800,3.76071084376707,3.80520244154513,3.76071084376707,3.77593165353325,1245268.83202458,0.0,1.0
1989-02-15,32.25,32.38,32.12,32.25,192800,3.77593165353325,3.79115246329943,3.76071084376707,3.77593165353325,1646692.94111344,0.0,1.0
1989-02-16,32.5,32.62,32.25,32.38,236900,3.80520244154513,3.81925241979084,3.77593165353325,3.79115246329943,2023348.32857767,0.0,1.0
1989-02-17,32.38,32.62,32.38,32.5,196800,3.79115246329943,3.81925241979084,3.79115246329943,3.80520244154513,1680856.69507845,0.0,1.0
1989-02-21,32.12,32.38,32.0,32.25,238100,3.76071084376707,3.79115246329943,3.74666086552136,3.77593165353325,2033597.45476717,0.0,1.0
1989-02-22,31.88,32.25,31.75,32.12,179800,3.73261088727566,3.77593165353325,3.71739007750948,3.76071084376707,1535660.74072716,0.0,1.0
1989-02-23,32.25,32.25,31.88,31.88,111800,3.77593165353325,3.77593165353325,3.73261088727566,3.73261088727566,954876.923322005,0.0,1.0
1989-02-24,31.75,32.25,31.75,32.12,258500,3.71739007750948,3.77593165353325,3.71739007750948,3.76071084376707,2207832.59998871,0.0,1.0
1989-02-27,32.0,32.0,31.75,31.88,121700,3.74666086552136,3.74666086552136,3.71739007750948,3.73261088727566,1039432.2143854,0.0,1.0
1989-02-28,32.12,32.12,31.75,31.88,109500,3.76071084376707,3.76071084376707,3.71739007750948,3.73261088727566,935232.764792124,0.0,1.0
1989-03-01,31.62,32.25,31.62,32.25,275000,3.7021692677433,3.77593165353325,3.7021692677433,3.77593165353325,2348758.08509438,0.0,1.0
1989-03-02,31.88,31.88,31.62,31.88,200000,3.73261088727566,3.73261088727566,3.7021692677433,3.73261088727566,1708187.69825046,0.0,1.0
1989-03-03,31.5,31.88,31.5,31.62,230500,3.68811928949759,3.73261088727566,3.68811928949759,3.7021692677433,1968686.32223365,0.0,1.0
1989-03-06,32.0,32.0,31.5,31.5,215500,3.74666086552136,3.74666086552136,3.68811928949759,3.68811928949759,1840572.24486487,0.0,1.0
1989-03-07,32.12,32.25,31.88,31.88,121500,3.76071084376707,3.77593165353325,3.73261088727566,3.73261088727566,1037724.02668715,0.0,1.0
1989-03-08,32.25,32.5,32.12,32.25,220400,3.77593165353325,3.80520244154513,3.76071084376707,3.77593165353325,1882422.843472,0.0,1.0
1989-03-09,32.12,32.38,32.0,32.38,217700,3.76071084376707,3.79115246329943,3.74666086552136,3.79115246329943,1859362.30954562,0.0,1.0
1989-03-10,32.0,32.12,31.88,32.0,136500,3.74666086552136,3.76071084376707,3.73261088727566,3.74666086552136,1165838.10405594,0.0,1.0
1989-03-13,31.88,32.25,31.88,31.88,158700,3.73261088727566,3.77593165353325,3.73261088727566,3.73261088727566,1355446.93856174,0.0,1.0
1989-03-14,32.0,32.12,31.88,32.12,118400,3.74666086552136,3.76071084376707,3.73261088727566,3.76071084376707,1011247.11736427,0.0,1.0
1989-03-15,32.0,32.12,31.75,32.0,204100,3.74666086552136,3.76071084376707,3.71739007750948,3.74666086552136,1743205.54606459,0.0,1.0
1989-03-16,32.0,32.12,31.88,32.0,376300,3.74666086552136,3.76071084376707,3.73261088727566,3.74666086552136,3213955.15425824,0.0,1.0
1989-03-17,31.75,31.75,31.38,31.5,368000,3.71739007750948,3.71739007750948,3.67406931125189,3.68811928949759,3143065.36478084,0.0,1.0
1989-03-20,31.5,31.62,31.38,31.62,137500,3.68811928949759,3.7021692677433,3.67406931125189,3.7021692677433,1174379.04254719,0.0,1.0
1989-03-21,31.62,31.75,31.5,31.75,170500,3.7021692677433,3.71739007750948,3.68811928949759,3.71739007750948,1456230.01275851,0.0,1.0
1989-03-22,31.62,31.75,31.5,31.62,314500,3.7021692677433,3.71739007750948,3.68811928949759,3.7021692677433,2686125.15549884,0.0,1.0
1989-03-23,31.88,31.88,31.62,31.62,710000,3.73261088727566,3.73261088727566,3.7021692677433,3.7021692677433,6064066.32878912,0.0,1.0
1989-03-27,31.88,32.0,31.75,31.88,210000,3.73261088727566,3.74666086552136,3.71739007750948,3.73261088727566,1793597.08316298,0.0,1.0
1989-03-28,32.0,32.0,31.75,31.88,246900,3.74666086552136,3.74666086552136,3.71739007750948,3.73261088727566,2108757.71349019,0.0,1.0
1989-03-29,32.0,32.25,31.88,31.88,414700,3.74666086552136,3.77593165353325,3.73261088727566,3.73261088727566,3541927.19232232,0.0,1.0
1989-03-30,31.0,31.38,31.0,31.25,2528700,3.7021692677433,3.74755069747692,3.7021692677433,3.73202547151542,21173991.3361075,0.62,1.0
1989-03-31,31.88,31.88,31.0,31.12,2512500,3.80726310502117,3.80726310502117,3.7021692677433,3.71650024555392,21038341.1365406,0.0,1.0
1989-04-03,31.75,31.88,31.5,31.75,356200,3.79173787905967,3.80726310502117,3.76188167528754,3.79173787905967,2982629.69665104,0.0,1.0
1989-04-04,31.75,31.75,31.62,31.75,204500,3.79173787905967,3.79173787905967,3.77621265309816,3.79173787905967,1712374.43280499,0.0,1.0
1989-04-05,31.62,31.75,31.5,31.62,264600,3.77621265309816,3.79173787905967,3.76188167528754,3.77621265309816,2215619.92626015,0.0,1.0
1989-04-06,31.5,31.5,31.38,31.5,247200,3.76188167528754,3.76188167528754,3.74755069747692,3.76188167528754,2069921.56376232,0.0,1.0
1989-04-07,31.62,31.62,31.25,31.38,206300,3.77621265309816,3.77621265309816,3.73202547151542,3.74755069747692,1727446.67720132,0.0,1.0
1989-04-10,31.62,31.75,31.62,31.75,202700,3.77621265309816,3.79173787905967,3.77621265309816,3.79173787905967,1697302.18840867,0.0,1.0
1989-04-11,31.62,31.75,31.62,31.62,109500,3.77621265309816,3.79173787905967,3.77621265309816,3.77621265309816,916894.86744326,0.0,1.0
1989-04-12,31.62,31.88,31.5,31.62,241500,3.77621265309816,3.80726310502117,3.76188167528754,3.77621265309816,2022192.78984062,0.0,1.0
1989-04-13,31.25,31.62,31.25,31.5,202400,3.73202547151542,3.77621265309816,3.73202547151542,3.76188167528754,1694790.14767594,0.0,1.0
1989-04-14,31.62,31.75,31.5,31.75,221000,3.77621265309816,3.79173787905967,3.76188167528754,3.79173787905967,1850536.67310466,0.0,1.0
1989-04-17,31.75,31.88,31.62,31.62,394800,3.79173787905967,3.80726310502117,3.77621265309816,3.77621265309816,3305845.60426118,0.0,1.0
1989-04-18,32.0,32.12,31.88,31.88,297900,3.82159408283179,3.83592506064241,3.80726310502117,3.80726310502117,2494456.44759221,0.0,1.0
1989-04-19,32.25,32.25,31.88,32.12,831300,3.85145028660391,3.85145028660391,3.80726310502117,3.83592506064241,6960864.87037062,0.0,1.0
1989-04-20,32.12,32.25,32.0,32.12,315300,3.83592506064241,3.85145028660391,3.82159408283179,3.83592506064241,2640154.81009004,0.0,1.0
1989-04-21,32.38,32.38,32.25,32.25,258200,3.86697551256542,3.86697551256542,3.85145028660391,3.85145028660391,2162029.7239621,0.0,1.0
1989-04-24,32.5,32.75,32.38,32.5,230000,3.88130649037604,3.91116269414816,3.86697551256542,3.88130649037604,1925897.8950863,0.0,1.0
1989-04-25,32.38,32.62,32.38,32.5,282500,3.86697551256542,3.89563746818666,3.86697551256542,3.88130649037604,2365505.02331252,0.0,1.0
1989-04-26,32.62,32.75,32.38,32.5,374700,3.89563746818666,3.91116269414816,3.86697551256542,3.88130649037604,3137538.87516885,0.0,1.0
1989-04-27,32.5,32.62,32.5,32.62,210300,3.88130649037604,3.89563746818666,3.88130649037604,3.89563746818666,1760940.5536376,0.0,1.0
1989-04-28,32.88,32.88,32.5,32.62,296600,3.92668792010967,3.92668792010967,3.88130649037604,3.89563746818666,2483570.93775042,0.0,1.0
1989-05-01,33.0,33.0,32.75,32.88,271500,3.94101889792028,3.94101889792028,3.91116269414816,3.92668792010967,2273396.86311274,0.0,1.0
1989-05-02,32.88,33.38,32.88,33.25,355500,3.92668792010967,3.98640032765391,3.92668792010967,3.97087510169241,2976768.26827469,0.0,1.0
1989-05-03,33.25,33.5,32.88,33.0,421600,3.97087510169241,4.00073130546453,3.92668792010967,3.94101889792028,3530254.57638427,0.0,1.0
1989-05-04,33.38,33.38,33.12,33.25,266700,3.98640032765391,3.98640032765391,3.9553498757309,3.97087510169241,2233204.2113892,0.0,1.0
1989-05-05,33.38,33.62,33.25,33.38,243600,3.98640032765391,4.01506228327515,3.97087510169241,3.98640032765391,2039777.07496966,0.0,1.0
1989-05-08,33.12,33.38,33.0,33.25,130900,3.9553498757309,3.98640032765391,3.94101889792028,3.97087510169241,1096087.10637738,0.0,1.0
1989-05-09,33.0,33.25,32.88,33.12,369600,3.94101889792028,3.97087510169241,3.92668792010967,3.9553498757309,3094834.18271259,0.0,1.0
1989-05-10,33.0,33.0,32.88,33.0,104900,3.94101889792028,3.94101889792028,3.92668792010967,3.94101889792028,878376.909541535,0.0,1.0
1989-05-11,33.0,33.12,32.88,33.0,319700,3.94101889792028,3.9553498757309,3.92668792010967,3.94101889792028,2676998.07416996,0.0,1.0
1989-05-12,33.62,33.75,33.38,33.5,495800,4.01506228327515,4.03058750923665,3.98640032765391,4.00073130546453,4151565.98427733,0.0,1.0
1989-05-15,33.88,33.88,33.62,33.62,291900,4.04611273519816,4.04611273519816,4.01506228327515,4.01506228327515,2444215.63293778,0.0,1.0
1989-05-16,33.75,34.0,33.75,33.75,149600,4.03058750923665,4.06044371300878,4.03058750923665,4.03058750923665,1252670.978717,0.0,1.0
1989-05-17,33.88,33.88,33.75,33.75,208800,4.04611273519816,4.04611273519816,4.03058750923665,4.03058750923665,1748380.349974,0.0,1.0
1989-05-18,33.75,33.88,33.75,33.75,107000,4.03058750923665,4.04611273519816,4.03058750923665,4.03058750923665,895961.194670583,0.0,1.0
1989-05-19,34.0,34.25,33.88,33.88,453300,4.06044371300878,4.0902999167809,4.04611273519816,4.04611273519816,3795693.54714182,0.0,1.0
1989-05-22,34.62,34.62,34.38,34.38,145700,4.13448709836364,4.13448709836364,4.1058251427424,4.1058251427424,1220014.44919163,0.0,1.0
1989-05-23,34.5,34.75,34.38,34.5,270500,4.12015612055302,4.15001232432515,4.1058251427424,4.12015612055302,2265023.39400367,0.0,1.0
1989-05-24,34.5,34.5,34.25,34.25,181700,4.12015612055302,4.12015612055302,4.0902999167809,4.0902999167809,1521459.33711818,0.0,1.0
1989-05-25,34.5,34.5,34.38,34.38,104900,4.12015612055302,4.12015612055302,4.1058251427424,4.1058251427424,878376.909541535,0.0,1.0
1989-05-26,34.88,35.0,34.5,34.62,197900,4.16553755028665,4.17986852809727,4.12015612055302,4.13448709836364,1657109.53668513,0.0,1.0
1989-05-30,34.5,35.12,34.5,34.88,200600,4.12015612055302,4.19419950590789,4.12015612055302,4.16553755028665,1679717.90327962,0.0,1.0
1989-05-31,34.5,34.62,34.38,34.5,303100,4.12015612055302,4.13448709836364,4.1058251427424,4.12015612055302,2537998.48695938,0.0,1.0
1989-06-01,34.38,34.62,34.38,34.5,146900,4.1058251427424,4.13448709836364,4.1058251427424,4.12015612055302,1230062.61212251,0.0,1.0
1989-06-02,34.88,34.88,34.62,34.62,231400,4.16553755028665,4.16553755028665,4.13448709836364,4.13448709836364,1937620.751839,0.0,1.0
1989-06-05,35.0,35.38,34.88,35.0,411700,4.17986852809727,4.2252499578309,4.16553755028665,4.17986852809727,3447357.23220448,0.0,1.0
1989-06-06,35.38,35.38,35.0,35.0,239400,4.2252499578309,4.2252499578309,4.17986852809727,4.17986852809727,2004608.50471156,0.0,1.0
1989-06-07,35.75,35.88,35.38,35.38,298200,4.26943713941364,4.28496236537515,4.2252499578309,4.2252499578309,2496968.48832493,0.0,1.0
1989-06-08,35.88,36.12,35.62,35.75,353000,4.28496236537515,4.31362432099638,4.25391191345214,4.26943713941364,2955834.59550201,0.0,1.0
1989-06-09,36.0,36.12,35.75,35.88,352800,4.29929334318576,4.31362432099638,4.26943713941364,4.28496236537515,2954159.9016802,0.0,1.0
1989-06-12,36.0,36.12,35.88,36.0,166700,4.29929334318576,4.31362432099638,4.28496236537515,4.29929334318576,1395857.30048211,0.0,1.0
1989-06-13,35.88,36.0,35.75,35.75,339100,4.28496236537515,4.29929334318576,4.26943713941364,4.26943713941364,2839443.37488593,0.0,1.0
1989-06-14,36.0,36.12,36.0,36.12,201400,4.29929334318576,4.31362432099638,4.29929334318576,4.31362432099638,1686416.67856687,0.0,1.0
1989-06-15,35.88,36.12,35.62,36.0,129100,4.28496236537515,4.31362432099638,4.25391191345214,4.29929334318576,1081014.86198105,0.0,1.0
1989-06-16,35.88,36.0,35.62,35.75,314900,4.28496236537515,4.29929334318576,4.25391191345214,4.26943713941364,2636805.42244641,0.0,1.0
1989-06-19,35.62,36.0,35.62,36.0,161200,4.25391191345214,4.29929334318576,4.25391191345214,4.29929334318576,1349803.22038222,0.0,1.0
1989-06-20,36.0,36.0,35.5,35.62,240400,4.29929334318576,4.29929334318576,4.23958093564152,4.25391191345214,2012981.97382064,0.0,1.0
1989-06-21,35.75,35.88,35.5,35.88,126400,4.26943713941364,4.28496236537515,4.23958093564152,4.28496236537515,1058406.49538656,0.0,1.0
1989-06-22,35.62,35.75,35.5,35.62,161300,4.25391191345214,4.26943713941364,4.23958093564152,4.25391191345214,1350640.56729313,0.0,1.0
1989-06-23,36.0,36.0,35.75,35.75,370900,4.29929334318576,4.29929334318576,4.26943713941364,4.26943713941364,3105719.69255439,0.0,1.0
1989-06-26,36.12,36.25,35.88,35.88,603700,4.31362432099638,4.32914954695789,4.28496236537515,4.28496236537515,5055063.30114609,0.0,1.0
1989-06-27,36.12,36.25,36.0,36.0,1037000,4.31362432099638,4.32914954695789,4.29929334318576,4.29929334318576,8683287.46610649,0.0,1.0
1989-06-28,34.88,35.38,34.75,35.38,1609900,4.24196943194329,4.30277747999293,4.22615933945038,4.30277747999293,13237556.9652032,0.64,1.0
1989-06-29,35.0,35.12,34.88,34.88,1529400,4.2565633634752,4.27115729500712,4.24196943194329,4.24196943194329,12575638.0039641,0.0,1.0
1989-06-30,34.75,35.0,34.38,35.0,359500,4.22615933945038,4.2565633634752,4.18116138389364,4.2565633634752,2956023.18714862,0.0,1.0
1989-07-03,34.75,34.88,34.62,34.75,169500,4.22615933945038,4.24196943194329,4.21034924695747,4.22615933945038,1393729.98670846,0.0,1.0
1989-07-05,34.75,34.75,34.5,34.75,234400,4.22615933945038,4.22615933945038,4.19575531542556,4.22615933945038,1927376.45359565,0.0,1.0
1989-07-06,34.88,34.88,34.62,34.75,168400,4.24196943194329,4.24196943194329,4.21034924695747,4.22615933945038,1384685.13133749,0.0,1.0
1989-07-07,35.25,35.38,34.62,34.88,385500,4.28696738750003,4.30277747999293,4.21034924695747,4.24196943194329,3169810.67773516,0.0,1.0
1989-07-10,35.75,36.0,35.12,35.25,374400,4.34777543554967,4.37817945957449,4.27115729500712,4.28696738750003,3078539.86444629,0.0,1.0
1989-07-11,36.12,36.38,36.0,36.0,246600,4.39277339110641,4.42439357609222,4.37817945957449,4.37817945957449,2027692.12225549,0.0,1.0
1989-07-12,36.38,36.38,36.12,36.12,278700,4.42439357609222,4.42439357609222,4.39277339110641,4.39277339110641,2291637.44717196,0.0,1.0
1989-07-13,36.38,36.38,36.12,36.25,286400,4.42439357609222,4.42439357609222,4.39277339110641,4.40858348359932,2354951.43476875,0.0,1.0
1989-07-14,36.75,36.75,36.12,36.38,423300,4.46939153164896,4.46939153164896,4.39277339110641,4.42439357609222,3480624.79866484,0.0,1.0
1989-07-17,36.62,36.75,36.5,36.5,175900,4.45358143915605,4.46939153164896,4.43898750762414,4.43898750762414,1446354.59977592,0.0,1.0
1989-07-18,36.38,36.75,36.25,36.62,400200,4.42439357609222,4.46939153164896,4.40858348359932,4.45358143915605,3290682.83587448,0.0,1.0
1989-07-19,36.75,36.75,36.38,36.38,435000,4.46939153164896,4.46939153164896,4.42439357609222,4.42439357609222,3576829.16942879,0.0,1.0
1989-07-20,36.12,36.75,36.12,36.62,296500,4.39277339110641,4.46939153164896,4.39277339110641,4.45358143915605,2437999.65226583,0.0,1.0
1989-07-21,36.5,36.5,36.0,36.0,225800,4.43898750762414,4.43898750762414,4.37817945957449,4.37817945957449,1856662.12978625,0.0,1.0
1989-07-24,36.62,36.62,36.38,36.38,274700,4.45358143915605,4.45358143915605,4.42439357609222,4.42439357609222,2258747.0640048,0.0,1.0
1989-07-25,36.75,37.0,36.5,36.5,466000,4.46939153164896,4.49979555567379,4.43898750762414,4.43898750762414,3831729.63897429,0.0,1.0
1989-07-26,37.0,37.0,36.75,36.88,267800,4.49979555567379,4.49979555567379,4.46939153164896,4.48520162414187,2202011.15304144,0.0,1.0
1989-07-27,37.62,37.62,37.0,37.0,406000,4.57519753525535,4.57519753525535,4.49979555567379,4.49979555567379,3338373.89146686,0.0,1.0
1989-07-28,37.75,37.75,37.5,37.75,441500,4.59100762774825,4.59100762774825,4.56060360372343,4.59100762774825,3630276.04207542,0.0,1.0
1989-07-31,37.75,37.75,37.5,37.75,263800,4.59100762774825,4.59100762774825,4.56060360372343,4.59100762774825,2169120.76987428,0.0,1.0
1989-08-01,37.88,37.88,37.62,37.62,327400,4.60681772024116,4.60681772024116,4.57519753525535,4.57519753525535,2692077.86223215,0.0,1.0
1989-08-02,37.62,37.88,37.62,37.88,295300,4.57519753525535,4.60681772024116,4.57519753525535,4.60681772024116,2428132.53731568,0.0,1.0
1989-08-03,37.75,37.75,37.5,37.62,149300,4.59100762774825,4.59100762774825,4.56060360372343,4.57519753525535,1227633.55171429,0.0,1.0
1989-08-04,37.5,37.75,37.5,37.62,525500,4.56060360372343,4.59100762774825,4.56060360372343,4.57519753525535,4320974.08858581,0.0,1.0
1989-08-07,37.62,37.75,37.5,37.62,279800,4.57519753525535,4.59100762774825,4.56060360372343,4.57519753525535,2300682.30254293,0.0,1.0
1989-08-08,37.62,37.75,37.5,37.62,235600,4.57519753525535,4.59100762774825,4.56060360372343,4.57519753525535,1937243.56854579,0.0,1.0
1989-08-09,37.0,37.62,37.0,37.5,304900,4.49979555567379,4.57519753525535,4.49979555567379,4.56060360372343,2507069.45691686,0.0,1.0
1989-08-10,37.0,37.12,36.38,37.12,258300,4.49979555567379,4.5143894872057,4.42439357609222,4.5143894872057,2123896.49301943,0.0,1.0
1989-08-11,36.5,37.12,36.5,37.12,216900,4.43898750762414,4.5143894872057,4.43898750762414,4.5143894872057,1783481.02723932,0.0,1.0
1989-08-14,36.38,36.88,36.25,36.88,359700,4.42439357609222,4.48520162414187,4.40858348359932,4.48520162414187,2957667.70630698,0.0,1.0
1989-08-15,36.0,36.38,35.88,36.25,287100,4.37817945957449,4.42439357609222,4.36358552804258,4.40858348359932,2360707.251823,0.0,1.0
1989-08-16,36.0,36.12,35.88,36.0,314000,4.37817945957449,4.39277339110641,4.36358552804258,4.37817945957449,2581895.07862216,0.0,1.0
1989-08-17,35.88,36.12,35.88,36.0,178500,4.36358552804258,4.39277339110641,4.36358552804258,4.37817945957449,1467733.34883457,0.0,1.0
1989-08-18,36.0,36.0,35.88,35.88,89600,4.37817945957449,4.37817945957449,4.36358552804258,4.36358552804258,736744.582944412,0.0,1.0
1989-08-21,35.75,36.0,35.75,36.0,186900,4.34777543554967,4.37817945957449,4.34777543554967,4.37817945957449,1536803.15348561,0.0,1.0
1989-08-22,35.75,35.75,35.38,35.75,203200,4.34777543554967,4.34777543554967,4.30277747999293,4.34777543554967,1670831.46489179,0.0,1.0
1989-08-23,36.25,36.25,35.62,35.62,140500,4.40858348359932,4.40858348359932,4.33196534305676,4.33196534305676,1155274.70874654,0.0,1.0
1989-08-24,36.5,36.5,36.0,36.12,279400,4.43898750762414,4.43898750762414,4.37817945957449,4.39277339110641,2297393.26422621,0.0,1.0
1989-08-25,36.38,36.5,36.25,36.25,104200,4.42439357609222,4.43898750762414,4.40858348359932,4.40858348359932,856794.481504551,0.0,1.0
1989-08-28,36.5,36.5,36.12,36.25,138900,4.43898750762414,4.43898750762414,4.39277339110641,4.40858348359932,1142118.55547967,0.0,1.0
1989-08-29,36.12,36.62,36.0,36.62,214000,4.39277339110641,4.45358143915605,4.37817945957449,4.45358143915605,1759635.49944313,0.0,1.0
1989-08-30,36.25,36.5,36.12,36.12,183500,4.40858348359932,4.43898750762414,4.39277339110641,4.39277339110641,1508846.32779352,0.0,1.0
1989-08-31,35.88,36.25,35.75,36.12,203600,4.36358552804258,4.40858348359932,4.34777543554967,4.39277339110641,1674120.50320851,0.0,1.0
1989-09-01,36.5,36.5,35.75,35.88,114300,4.43898750762414,4.43898750762414,4.34777543554967,4.36358552804258,939842.699001632,0.0,1.0
1989-09-05,36.25,36.5,36.12,36.5,181700,4.40858348359932,4.43898750762414,4.39277339110641,4.43898750762414,1494045.6553683,0.0,1.0
1989-09-06,35.88,36.25,35.75,36.12,145300,4.36358552804258,4.40858348359932,4.34777543554967,4.39277339110641,1194743.16854713,0.0,1.0
1989-09-07,35.88,36.0,35.75,36.0,128700,4.36358552804258,4.37817945957449,4.34777543554967,4.37817945957449,1058248.07840341,0.0,1.0
1989-09-08,35.88,36.0,35.75,35.88,258600,4.36358552804258,4.37817945957449,4.34777543554967,4.36358552804258,2126363.27175697,0.0,1.0
1989-09-11,35.75,35.88,35.75,35.75,146000,4.34777543554967,4.36358552804258,4.34777543554967,4.34777543554967,1200498.98560139,0.0,1.0
1989-09-12,36.0,36.0,35.88,36.0,88100,4.37817945957449,4.37817945957449,4.36358552804258,4.37817945957449,724410.689256727,0.0,1.0
1989-09-13,35.62,36.12,35.62,36.0,182300,4.33196534305676,4.39277339110641,4.33196534305676,4.37817945957449,1498979.21284337,0.0,1.0
1989-09-14,35.75,35.88,35.62,35.62,207800,4.34777543554967,4.36358552804258,4.33196534305676,4.33196534305676,1708655.40553403,0.0,1.0
1989-09-15,36.38,36.38,35.88,35.88,376500,4.42439357609222,4.42439357609222,4.36358552804258,4.36358552804258,3095807.31560905,0.0,1.0
1989-09-18,36.38,36.62,36.0,36.25,299600,4.42439357609222,4.45358143915605,4.37817945957449,4.40858348359932,2463489.69922038,0.0,1.0
1989-09-19,36.5,36.62,36.38,36.38,126400,4.43898750762414,4.45358143915605,4.42439357609222,4.42439357609222,1039336.10808229,0.0,1.0
1989-09-20,36.62,36.62,36.5,36.5,153300,4.45358143915605,4.45358143915605,4.43898750762414,4.43898750762414,1260523.93488146,0.0,1.0
1989-09-21,36.5,36.75,36.5,36.62,108800,4.43898750762414,4.46939153164896,4.43898750762414,4.45358143915605,894618.422146786,0.0,1.0
1989-09-22,36.62,36.75,36.5,36.5,97700,4.45358143915605,4.46939153164896,4.43898750762414,4.43898750762414,803347.608857914,0.0,1.0
1989-09-25,36.38,36.62,36.38,36.5,198600,4.42439357609222,4.45358143915605,4.42439357609222,4.43898750762414,1633007.52424956,0.0,1.0
1989-09-26,36.75,36.88,36.38,36.38,786300,4.46939153164896,4.48520162414187,4.42439357609222,4.42439357609222,6465427.07108472,0.0,1.0
1989-09-27,36.62,36.75,36.5,36.75,465600,4.45358143915605,4.46939153164896,4.43898750762414,4.46939153164896,3828440.60065757,0.0,1.0
1989-09-28,36.5,36.75,36.38,36.62,1840100,4.43898750762414,4.46939153164896,4.42439357609222,4.45358143915605,15130398.5164733,0.0,1.0
1989-09-29,35.75,35.75,35.62,35.62,2210500,4.42560973705322,4.42560973705322,4.40951661073666,4.40951661073666,17856381.3113397,0.64,1.0
1989-10-02,35.5,35.62,35.38,35.62,172800,4.39466141721368,4.40951661073666,4.37980622369071,4.40951661073666,1395875.45378851,0.0,1.0
1989-10-03,35.88,35.88,35.5,35.62,260600,4.44170286336977,4.44170286336977,4.39466141721368,4.40951661073666,2105122.356813,0.0,1.0
1989-10-04,35.62,35.88,35.5,35.88,324000,4.40951661073666,4.44170286336977,4.39466141721368,4.44170286336977,2617266.47585345,0.0,1.0
1989-10-05,35.5,35.62,35.38,35.62,227200,4.39466141721368,4.40951661073666,4.37980622369071,4.40951661073666,1835317.72627748,0.0,1.0
1989-10-06,35.5,35.62,35.38,35.5,79600,4.39466141721368,4.40951661073666,4.37980622369071,4.39466141721368,643007.442833133,0.0,1.0
1989-10-09,35.62,35.62,35.38,35.5,94300,4.40951661073666,4.40951661073666,4.37980622369071,4.39466141721368,761753.792200557,0.0,1.0
1989-10-10,35.5,35.62,35.38,35.62,342700,4.39466141721368,4.40951661073666,4.37980622369071,4.40951661073666,2768324.75702154,0.0,1.0
1989-10-11,35.38,35.5,35.38,35.5,99800,4.37980622369071,4.39466141721368,4.37980622369071,4.39466141721368,806182.698426465,0.0,1.0
1989-10-12,35.25,35.5,35.12,35.38,366400,4.36371309737415,4.39466141721368,4.34761997105759,4.37980622369071,2959772.95294045,0.0,1.0
1989-10-13,34.12,35.38,34.12,35.12,466700,4.22382669169946,4.37980622369071,4.22382669169946,4.34761997105759,3769994.642842,0.0,1.0
1989-10-16,35.0,35.0,34.12,34.12,434200,4.33276477753462,4.33276477753462,4.22382669169946,4.22382669169946,3507460.19696163,0.0,1.0
1989-10-17,35.25,35.38,34.62,35.0,221700,4.36371309737415,4.37980622369071,4.28572333137853,4.33276477753462,1790888.82005158,0.0,1.0
1989-10-18,34.88,35.25,34.88,35.0,132300,4.31790958401164,4.36371309737415,4.31790958401164,4.33276477753462,1068717.14430683,0.0,1.0
1989-10-19,35.38,35.38,34.88,34.88,164000,4.37980622369071,4.37980622369071,4.31790958401164,4.31790958401164,1324789.20382706,0.0,1.0
1989-10-20,35.12,35.62,35.12,35.12,151600,4.34761997105759,4.40951661073666,4.34761997105759,4.34761997105759,1224622.21524501,0.0,1.0
1989-10-23,35.0,35.38,34.75,35.25,279500,4.33276477753462,4.37980622369071,4.30181645769509,4.36371309737415,2257796.23457111,0.0,1.0
1989-10-24,35.12,35.25,34.75,35.0,397500,4.34761997105759,4.36371309737415,4.30181645769509,4.33276477753462,3210998.22269058,0.0,1.0
1989-10-25,35.38,35.5,35.12,35.25,158600,4.37980622369071,4.39466141721368,4.34761997105759,4.36371309737415,1281168.09589617,0.0,1.0
1989-10-26,35.62,35.62,35.38,35.38,348400,4.40951661073666,4.40951661073666,4.37980622369071,4.37980622369071,2814369.25983748,0.0,1.0
1989-10-27,35.88,35.88,35.5,35.5,363900,4.44170286336977,4.44170286336977,4.39466141721368,4.39466141721368,2939577.99556504,0.0,1.0
1989-10-30,36.25,36.25,35.88,35.88,286800,4.48750637673228,4.48750637673228,4.44170286336977,4.44170286336977,2316765.51010732,0.0,1.0
1989-10-31,36.88,36.88,36.25,36.25,393100,4.56549614272791,4.56549614272791,4.48750637673228,4.48750637673228,3175455.09770985,0.0,1.0
1989-11-01,37.12,37.12,37.0,37.0,338800,4.59520652977386,4.59520652977386,4.58035133625088,4.58035133625088,2736820.62351589,0.0,1.0
1989-11-02,37.25,37.25,37.0,37.12,133000,4.61129965609041,4.61129965609041,4.58035133625088,4.59520652977386,1074371.73237194,0.0,1.0
1989-11-03,37.75,37.75,37.0,37.0,904600,4.67319629576948,4.67319629576948,4.58035133625088,4.58035133625088,7307343.37671924,0.0,1.0
1989-11-06,37.38,37.75,37.38,37.62,259600,4.62739278240697,4.67319629576948,4.62739278240697,4.65710316945292,2097044.37386283,0.0,1.0
1989-11-07,37.88,37.88,37.38,37.5,435500,4.68928942208604,4.68928942208604,4.62739278240697,4.64224797592995,3517961.57479685,0.0,1.0
1989-11-08,38.12,38.25,37.88,38.0,356000,4.71899980913199,4.73509293544855,4.68928942208604,4.70414461560901,2875761.93025873,0.0,1.0
1989-11-09,37.88,38.12,37.88,38.12,155400,4.68928942208604,4.71899980913199,4.68928942208604,4.71899980913199,1255318.55045564,0.0,1.0
1989-11-10,37.75,38.0,37.62,37.88,176900,4.67319629576948,4.70414461560901,4.65710316945292,4.68928942208604,1428995.18388419,0.0,1.0
1989-11-13,38.12,38.38,37.88,38.0,198600,4.71899980913199,4.7511860617651,4.68928942208604,4.70414461560901,1604287.41390276,0.0,1.0
1989-11-14,37.88,38.12,37.88,38.0,171900,4.68928942208604,4.71899980913199,4.68928942208604,4.70414461560901,1388605.26913336,0.0,1.0
1989-11-15,38.62,38.62,37.88,38.12,150900,4.78089644881106,4.78089644881106,4.68928942208604,4.71899980913199,1218967.62717989,0.0,1.0
1989-11-16,38.5,38.5,38.25,38.5,177600,4.76604125528808,4.76604125528808,4.73509293544855,4.76604125528808,1434649.7719493,0.0,1.0
1989-11-17,38.12,38.5,38.12,38.5,292000,4.71899980913199,4.76604125528808,4.71899980913199,4.76604125528808,2358771.02144817,0.0,1.0
1989-11-20,37.38,38.0,37.25,37.88,153700,4.62739278240697,4.70414461560901,4.61129965609041,4.68928942208604,1241585.97944036,0.0,1.0
1989-11-21,37.88,37.88,37.5,37.62,172200,4.68928942208604,4.68928942208604,4.64224797592995,4.65710316945292,1391028.66401841,0.0,1.0
1989-11-22,37.88,38.0,37.62,38.0,101200,4.68928942208604,4.70414461560901,4.65710316945292,4.70414461560901,817491.874556695,0.0,1.0
1989-11-24,37.88,37.88,37.75,37.75,50500,4.68928942208604,4.68928942208604,4.67319629576948,4.67319629576948,407938.138983331,0.0,1.0
1989-11-27,38.0,38.12,37.75,37.75,79700,4.70414461560901,4.71899980913199,4.67319629576948,4.67319629576948,643815.241128149,0.0,1.0
1989-11-28,38.0,38.12,37.88,38.0,144300,4.70414461560901,4.71899980913199,4.68928942208604,4.70414461560901,1165652.93970881,0.0,1.0
1989-11-29,38.0,38.0,37.75,37.88,74400,4.70414461560901,4.70414461560901,4.67319629576948,4.68928942208604,601001.931492275,0.0,1.0
1989-11-30,38.25,38.38,38.0,38.12,118900,4.73509293544855,4.7511860617651,4.70414461560901,4.71899980913199,960472.172774615,0.0,1.0
1989-12-01,39.25,39.25,38.25,38.25,276200,4.85888621480668,4.85888621480668,4.73509293544855,4.73509293544855,2231138.89083557,0.0,1.0
1989-12-04,39.12,39.12,38.88,39.0,129000,4.84279308849012,4.84279308849012,4.81308270144417,4.82793789496715,1042059.80057128,0.0,1.0
1989-12-05,38.88,39.12,38.88,39.0,186900,4.81308270144417,4.84279308849012,4.81308270144417,4.82793789496715,1509775.01338583,0.0,1.0
1989-12-06,38.75,39.0,38.75,39.0,208000,4.79698957512761,4.82793789496715,4.79698957512761,4.82793789496715,1680220.45363432,0.0,1.0
1989-12-07,38.75,39.0,38.5,38.88,145000,4.79698957512761,4.82793789496715,4.76604125528808,4.81308270144417,1171307.52777392,0.0,1.0
1989-12-08,39.0,39.25,38.88,38.88,272600,4.82793789496715,4.85888621480668,4.81308270144417,4.81308270144417,2202058.15221497,0.0,1.0
1989-12-11,39.12,39.12,38.75,39.0,191600,4.84279308849012,4.84279308849012,4.79698957512761,4.82793789496715,1547741.53325161,0.0,1.0
1989-12-12,39.62,39.75,39.12,39.25,117300,4.90468972816919,4.92078285448575,4.84279308849012,4.85888621480668,947547.400054351,0.0,1.0
1989-12-13,39.88,40.12,39.38,39.62,132300,4.9368759808023,4.96658636784825,4.87497934112324,4.90468972816919,1068717.14430683,0.0,1.0
1989-12-14,40.0,40.0,39.38,39.62,279600,4.95173117432528,4.95173117432528,4.87497934112324,4.90468972816919,2258604.03286613,0.0,1.0
1989-12-15,40.62,40.62,39.88,40.12,420400,5.02848300752732,5.02848300752732,4.9368759808023,4.96658636784825,3395984.03224936,0.0,1.0
1989-12-18,40.12,40.62,40.0,40.38,129400,4.96658636784825,5.02848300752732,4.95173117432528,4.99877262048137,1045290.99375135,0.0,1.0
1989-12-19,40.5,40.5,40.12,40.25,189800,5.01362781400434,5.01362781400434,4.96658636784825,4.98267949416481,1533201.16394131,0.0,1.0
1989-12-20,40.25,40.5,40.25,40.38,141100,4.98267949416481,5.01362781400434,4.98267949416481,4.99877262048137,1139803.39426828,0.0,1.0
1989-12-21,40.38,40.38,40.12,40.38,200100,4.99877262048137,4.99877262048137,4.96658636784825,4.99877262048137,1616404.38832801,0.0,1.0
1989-12-22,40.75,40.75,40.12,40.25,182000,5.04457613384388,5.04457613384388,4.96658636784825,4.98267949416481,1470192.89693002,0.0,1.0
1989-12-26,40.62,40.88,40.5,40.75,169000,5.02848300752732,5.06066926016043,5.01362781400434,5.04457613384388,1365179.11857788,0.0,1.0
1989-12-27,40.62,41.0,40.62,40.75,2059400,5.02848300752732,5.07552445368341,5.02848300752732,5.04457613384388,16635798.0875698,0.0,1.0
1989-12-28,40.5,40.88,40.38,40.75,2075600,5.01362781400434,5.06066926016043,4.99877262048137,5.04457613384388,16766661.4113624,0.0,1.0
1989-12-29,39.38,39.88,39.38,39.5,853300,4.95420703991244,5.01710961786968,4.95420703991244,4.96930365862218,6782710.88173858,0.64,1.0
1990-01-02,40.25,40.25,39.12,39.38,465700,5.06365752555804,5.06365752555804,4.92149769937467,4.95420703991244,3701756.0736267,0.0,1.0
1990-01-03,39.88,40.25,39.62,40.12,271600,5.05107700996659,5.09794006146328,5.01814621702298,5.08147466499147,2144375.93777087,0.27,1.0
1990-01-04,39.25,39.88,39.0,39.88,140000,4.9712831655263,5.05107700996659,4.93961894154206,5.05107700996659,1105348.42153138,0.0,1.0
1990-01-05,38.38,38.88,38.12,38.75,431100,4.86109166606113,4.92442011402962,4.82816087311752,4.90795471755781,3403683.60372983,0.0,1.0
1990-01-08,38.62,38.75,38.0,38.25,196800,4.891489321086,4.90795471755781,4.81296204560508,4.84462626958932,1553804.06683839,0.0,1.0
1990-01-09,37.88,38.62,37.88,38.62,230400,4.79776321809264,4.891489321086,4.79776321809264,4.891489321086,1819087.68800592,0.0,1.0
1990-01-10,38.0,38.25,37.5,37.88,296400,4.81296204560508,4.84462626958932,4.74963359763659,4.79776321809264,2340180.51529929,0.0,1.0
1990-01-11,38.38,38.5,38.12,38.12,207200,4.86109166606113,4.87629049357357,4.82816087311752,4.82816087311752,1635915.66386644,0.0,1.0
1990-01-12,37.38,38.25,37.25,38.25,433100,4.73443477012415,4.84462626958932,4.71796937365235,4.84462626958932,3419474.295466,0.0,1.0
1990-01-15,37.5,37.62,37.25,37.38,196400,4.74963359763659,4.76483242514903,4.71796937365235,4.73443477012415,1550645.92849116,0.0,1.0
1990-01-16,37.75,37.75,37.12,37.38,312400,4.78129782162084,4.78129782162084,4.70150397718054,4.73443477012415,2466506.04918858,0.0,1.0
1990-01-17,37.5,38.0,37.25,37.75,158900,4.74963359763659,4.81296204560508,4.71796937365235,4.78129782162084,1254570.45843811,0.0,1.0
1990-01-18,37.62,37.62,37.12,37.38,206200,4.76483242514903,4.76483242514903,4.70150397718054,4.73443477012415,1628020.31799836,0.0,1.0
1990-01-19,37.38,37.62,37.38,37.5,255700,4.73443477012415,4.76483242514903,4.73443477012415,4.74963359763659,2018839.93846838,0.0,1.0
1990-01-22,36.75,37.5,36.75,37.38,228300,4.65464092568386,4.74963359763659,4.65464092568386,4.73443477012415,1802507.46168295,0.0,1.0
1990-01-23,37.5,37.5,36.62,36.75,308200,4.74963359763659,4.74963359763659,4.63817552921205,4.65464092568386,2433345.59654265,0.0,1.0
1990-01-24,36.88,37.12,36.75,37.0,232200,4.67110632215567,4.70150397718054,4.65464092568386,4.6863051496681,1833299.31056847,0.0,1.0
1990-01-25,36.75,37.38,36.75,37.12,266100,4.65464092568386,4.73443477012415,4.65464092568386,4.70150397718054,2100951.53549642,0.0,1.0
1990-01-26,37.0,37.0,36.62,36.75,436600,4.6863051496681,4.6863051496681,4.63817552921205,4.65464092568386,3447108.00600428,0.0,1.0
1990-01-29,36.88,37.12,36.75,37.0,165500,4.67110632215567,4.70150397718054,4.65464092568386,4.6863051496681,1306679.74116745,0.0,1.0
1990-01-30,37.0,37.0,36.62,36.88,208600,4.6863051496681,4.6863051496681,4.63817552921205,4.67110632215567,1646969.14808175,0.0,1.0
1990-01-31,37.75,37.75,37.12,37.12,230500,4.78129782162084,4.78129782162084,4.70150397718054,4.70150397718054,1819877.22259273,0.0,1.0
1990-02-01,37.5,37.88,37.5,37.88,350700,4.74963359763659,4.79776321809264,4.74963359763659,4.79776321809264,2768897.7959361,0.0,1.0
1990-02-02,37.75,38.0,37.5,37.5,147200,4.78129782162084,4.81296204560508,4.74963359763659,4.74963359763659,1162194.91178156,0.0,1.0
1990-02-05,37.88,37.88,37.75,37.75,221900,4.79776321809264,4.79776321809264,4.78129782162084,4.78129782162084,1751977.24812723,0.0,1.0
1990-02-06,37.88,38.0,37.62,37.88,104400,4.79776321809264,4.81296204560508,4.76483242514903,4.79776321809264,824274.108627684,0.0,1.0
1990-02-07,38.62,38.62,37.75,37.75,395000,4.891489321086,4.891489321086,4.78129782162084,4.78129782162084,3118661.6178921,0.0,1.0
1990-02-08,38.62,38.88,38.62,38.62,144500,4.891489321086,4.92442011402962,4.891489321086,4.891489321086,1140877.47793774,0.0,1.0
1990-02-09,39.12,39.12,38.62,38.88,184400,4.95481776905449,4.95481776905449,4.891489321086,4.92442011402962,1455901.77807419,0.0,1.0
1990-02-12,38.62,38.88,38.5,38.88,93300,4.891489321086,4.92442011402962,4.87629049357357,4.92442011402962,736635.769491982,0.0,1.0
1990-02-13,38.5,38.75,38.38,38.75,178900,4.87629049357357,4.90795471755781,4.86109166606113,4.90795471755781,1412477.37579974,0.0,1.0
1990-02-14,38.88,38.88,38.62,38.75,132200,4.92442011402962,4.92442011402962,4.891489321086,4.90795471755781,1043764.72376034,0.0,1.0
1990-02-15,38.62,39.0,38.5,38.88,152700,4.891489321086,4.93961894154206,4.87629049357357,4.92442011402962,1205619.31405601,0.0,1.0
1990-02-16,37.88,38.62,37.75,38.62,284300,4.79776321809264,4.891489321086,4.78129782162084,4.891489321086,2244646.8302955,0.0,1.0
1990-02-20,37.25,37.62,37.12,37.62,339600,4.71796937365235,4.76483242514903,4.70150397718054,4.76483242514903,2681259.4568004,0.0,1.0
1990-02-21,37.62,37.75,36.88,36.88,218100,4.76483242514903,4.78129782162084,4.67110632215567,4.67110632215567,1721974.93382852,0.0,1.0
1990-02-22,37.0,37.75,37.0,37.5,144300,4.6863051496681,4.78129782162084,4.6863051496681,4.74963359763659,1139298.40876413,0.0,1.0
1990-02-23,37.25,37.5,36.75,37.0,124200,4.71796937365235,4.74963359763659,4.65464092568386,4.6863051496681,980601.956815692,0.0,1.0
1990-02-26,37.62,37.62,37.12,37.25,309800,4.76483242514903,4.76483242514903,4.70150397718054,4.71796937365235,2445978.14993157,0.0,1.0
1990-02-27,37.88,38.0,37.5,37.5,96000,4.79776321809264,4.81296204560508,4.74963359763659,4.74963359763659,757953.203335802,0.0,1.0
1990-02-28,38.12,38.38,37.75,37.75,148600,4.82816087311752,4.86109166606113,4.78129782162084,4.78129782162084,1173248.39599687,0.0,1.0
1990-03-01,38.38,38.62,38.12,38.12,248900,4.86109166606113,4.891489321086,4.82816087311752,4.82816087311752,1965151.58656543,0.0,1.0
1990-03-02,38.75,38.75,38.38,38.5,146800,4.90795471755781,4.90795471755781,4.86109166606113,4.87629049357357,1159036.77343433,0.0,1.0
1990-03-05,38.62,38.75,38.5,38.62,117900,4.891489321086,4.90795471755781,4.87629049357357,4.891489321086,930861.277846781,0.0,1.0
1990-03-06,39.12,39.25,38.5,38.5,439600,4.95481776905449,4.9712831655263,4.87629049357357,4.87629049357357,3470794.04360852,0.0,1.0
1990-03-07,39.25,39.5,39.25,39.38,254800,4.9712831655263,5.00294738951054,4.9712831655263,4.98774856199811,2011734.12718711,0.0,1.0
1990-03-08,39.38,39.5,39.25,39.25,231600,4.98774856199811,5.00294738951054,4.9712831655263,4.9712831655263,1828562.10304762,0.0,1.0
1990-03-09,38.62,39.25,38.62,39.25,201900,4.891489321086,4.9712831655263,4.891489321086,4.9712831655263,1594070.33076561,0.0,1.0
1990-03-12,38.5,38.62,38.25,38.38,358500,4.87629049357357,4.891489321086,4.84462626958932,4.86109166606113,2830481.49370713,0.0,1.0
1990-03-13,38.12,38.5,38.12,38.38,259100,4.82816087311752,4.87629049357357,4.82816087311752,4.86109166606113,2045684.11441985,0.0,1.0
1990-03-14,38.0,38.12,37.62,37.88,189000,4.81296204560508,4.82816087311752,4.76483242514903,4.79776321809264,1492220.36906736,0.0,1.0
1990-03-15,38.12,38.12,37.88,38.0,149900,4.82816087311752,4.82816087311752,4.79776321809264,4.81296204560508,1183512.34562538,0.0,1.0
1990-03-16,38.38,38.5,38.12,38.38,259600,4.86109166606113,4.87629049357357,4.82816087311752,4.86109166606113,2049631.7873539,0.0,1.0
1990-03-19,38.0,38.38,37.75,38.25,162700,4.81296204560508,4.86109166606113,4.78129782162084,4.84462626958932,1284572.77273682,0.0,1.0
1990-03-20,38.0,38.38,38.0,38.0,135300,4.81296204560508,4.86109166606113,4.81296204560508,4.81296204560508,1068240.29595139,0.0,1.0
1990-03-21,38.0,38.25,37.88,38.12,129900,4.81296204560508,4.84462626958932,4.79776321809264,4.82816087311752,1025605.42826376,0.0,1.0
1990-03-22,38.0,38.0,37.75,38.0,347500,4.81296204560508,4.81296204560508,4.78129782162084,4.81296204560508,2743632.68915824,0.0,1.0
1990-03-23,38.0,38.0,37.25,38.0,93000,4.81296204560508,4.81296204560508,4.71796937365235,4.81296204560508,734267.165731557,0.0,1.0
1990-03-26,37.88,38.25,37.75,38.0,114000,4.79776321809264,4.84462626958932,4.78129782162084,4.81296204560508,900069.428961264,0.0,1.0
1990-03-27,38.25,38.25,37.75,37.88,125500,4.84462626958932,4.84462626958932,4.78129782162084,4.79776321809264,990865.906444199,0.0,1.0
1990-03-28,38.38,38.38,38.0,38.12,1770800,4.86109166606113,4.86109166606113,4.81296204560508,4.82816087311752,13981078.4631983,0.0,1.0
1990-03-29,38.38,38.38,38.0,38.25,2024500,4.86109166606113,4.86109166606113,4.81296204560508,4.84462626958932,15984127.7099305,0.0,1.0
1990-03-30,37.25,37.62,37.0,37.5,377800,4.79902978705201,4.84669800238649,4.76682153344764,4.83123804065639,2932478.15172344,0.64,1.0
1990-04-02,37.38,37.38,37.0,37.25,116500,4.81577807892629,4.81577807892629,4.76682153344764,4.79902978705201,904271.31994648,0.0,1.0
1990-04-03,37.88,37.88,37.38,37.5,115800,4.88019458613504,4.88019458613504,4.81577807892629,4.83123804065639,898837.930041222,0.0,1.0
1990-04-04,37.25,37.75,37.25,37.75,360600,4.79902978705201,4.86344629426076,4.79902978705201,4.86344629426076,2798971.99976567,0.0,1.0
1990-04-05,37.38,37.5,37.12,37.12,123600,4.81577807892629,4.83123804065639,4.78228149517774,4.78228149517774,959381.417556952,0.0,1.0
1990-04-06,37.25,37.62,37.12,37.62,111400,4.79902978705201,4.84669800238649,4.78228149517774,4.84669800238649,864685.193493888,0.0,1.0
1990-04-09,37.62,37.62,37.0,37.12,114200,4.84669800238649,4.84669800238649,4.76682153344764,4.78228149517774,886418.753114919,0.0,1.0
1990-04-10,37.38,37.62,37.25,37.5,101100,4.81577807892629,4.84669800238649,4.79902978705201,4.83123804065639,784736.742030808,0.0,1.0
1990-04-11,37.25,37.38,37.12,37.25,56900,4.79902978705201,4.81577807892629,4.78228149517774,4.79902978705201,441656.979441672,0.0,1.0
1990-04-12,37.5,37.75,37.12,37.25,152000,4.83123804065639,4.86344629426076,4.78228149517774,4.79902978705201,1179821.80799884,0.0,1.0
1990-04-16,37.62,37.75,37.5,37.5,156300,4.84669800238649,4.86344629426076,4.83123804065639,4.83123804065639,1213198.34598828,0.0,1.0
1990-04-17,37.5,37.62,37.25,37.5,83300,4.83123804065639,4.84669800238649,4.79902978705201,4.83123804065639,646573.398725681,0.0,1.0
1990-04-18,37.12,37.88,37.0,37.62,184800,4.78228149517774,4.88019458613504,4.76682153344764,4.84669800238649,1434414.93498806,0.0,1.0
1990-04-19,36.88,37.5,36.75,37.0,431200,4.75136157171754,4.83123804065639,4.73461327984326,4.76682153344764,3346968.18163882,0.0,1.0
1990-04-20,36.12,36.88,36.12,36.88,228000,4.65344848076023,4.75136157171754,4.65344848076023,4.75136157171754,1769732.71199826,0.0,1.0
1990-04-23,35.88,36.0,35.75,36.0,232000,4.62252855730003,4.63798851903013,4.60578026542576,4.63798851903013,1800780.65431402,0.0,1.0
1990-04-24,36.0,36.12,35.88,35.88,315300,4.63798851903013,4.65344848076023,4.62252855730003,4.62252855730003,2447354.0530397,0.0,1.0
1990-04-25,36.12,36.25,36.0,36.12,124700,4.65344848076023,4.67019677263451,4.63798851903013,4.65344848076023,967919.601693787,0.0,1.0
1990-04-26,36.38,36.5,36.12,36.25,200700,4.68694506450878,4.70240502623888,4.65344848076023,4.67019677263451,1557830.50569321,0.0,1.0
1990-04-27,36.12,36.5,36.0,36.25,179300,4.65344848076023,4.70240502623888,4.63798851903013,4.67019677263451,1391724.0143039,0.0,1.0
1990-04-30,35.88,36.25,35.62,36.12,238900,4.62252855730003,4.67019677263451,4.58903197355148,4.65344848076023,1854338.35480871,0.0,1.0
1990-05-01,36.5,36.5,35.88,35.88,194000,4.70240502623888,4.70240502623888,4.62252855730003,4.62252855730003,1505825.20231431,0.0,1.0
1990-05-02,36.62,36.75,36.38,36.62,183600,4.71786498796898,4.73461327984326,4.68694506450878,4.71786498796898,1425100.55229334,0.0,1.0
1990-05-03,37.0,37.12,36.62,36.75,113900,4.76682153344764,4.78228149517774,4.71786498796898,4.73461327984326,884090.157441236,0.0,1.0
1990-05-04,37.75,37.75,37.38,37.5,174300,4.86344629426076,4.86344629426076,4.81577807892629,4.83123804065639,1352914.0864092,0.0,1.0
1990-05-07,37.88,37.88,37.62,37.62,83700,4.88019458613504,4.88019458613504,4.84669800238649,4.84669800238649,649678.192957257,0.0,1.0
1990-05-08,38.5,38.5,37.88,37.88,191500,4.96007105507389,4.96007105507389,4.88019458613504,4.88019458613504,1486420.23836696,0.0,1.0
1990-05-09,38.5,38.75,38.25,38.38,535700,4.96007105507389,4.99227930867827,4.92786280146952,4.94461109334379,4158095.67463802,0.0,1.0
1990-05-10,38.62,38.75,38.25,38.38,194300,4.97553101680399,4.99227930867827,4.92786280146952,4.94461109334379,1508153.79798799,0.0,1.0
1990-05-11,39.5,39.5,39.0,39.25,356600,5.0889040694914,5.0889040694914,5.02448756228264,5.05669581588702,2767924.05744991,0.0,1.0
1990-05-14,39.38,40.0,39.38,39.5,186500,5.0734441077613,5.15332057670015,5.0734441077613,5.0889040694914,1447610.31047226,0.0,1.0
1990-05-15,38.88,39.62,38.75,39.25,274700,5.00902760055254,5.1043640312215,4.99227930867827,5.05669581588702,2132217.43853475,0.0,1.0
1990-05-16,38.75,39.0,38.5,38.88,121000,4.99227930867827,5.02448756228264,4.96007105507389,5.00902760055254,939200.255051709,0.0,1.0
1990-05-17,38.5,39.25,38.38,38.62,230800,4.96007105507389,5.05669581588702,4.94461109334379,4.97553101680399,1791466.27161929,0.0,1.0
1990-05-18,38.38,38.62,37.88,38.62,191000,4.94461109334379,4.97553101680399,4.88019458613504,4.97553101680399,1482539.24557749,0.0,1.0
1990-05-21,38.25,38.5,38.12,38.25,160500,4.92786280146952,4.96007105507389,4.91111450959524,4.92786280146952,1245798.68541983,0.0,1.0
1990-05-22,38.38,38.5,38.0,38.25,118600,4.94461109334379,4.96007105507389,4.89565454786514,4.92786280146952,920571.489662254,0.0,1.0
1990-05-23,38.25,38.38,38.0,38.12,228800,4.92786280146952,4.94461109334379,4.89565454786514,4.91111450959524,1775942.30046141,0.0,1.0
1990-05-24,38.38,38.5,38.25,38.25,84500,4.94461109334379,4.96007105507389,4.92786280146952,4.92786280146952,655887.781420409,0.0,1.0
1990-05-25,37.88,38.5,37.75,38.38,149400,4.88019458613504,4.96007105507389,4.86344629426076,4.94461109334379,1159640.6454936,0.0,1.0
1990-05-29,38.38,38.38,37.88,37.88,129000,4.94461109334379,4.94461109334379,4.88019458613504,4.88019458613504,1001296.13968323,0.0,1.0
1990-05-30,38.38,38.5,38.25,38.38,167100,4.94461109334379,4.96007105507389,4.92786280146952,4.94461109334379,1297027.79024083,0.0,1.0
1990-05-31,38.12,38.38,38.12,38.25,394700,4.91111450959524,4.94461109334379,4.91111450959524,4.92786280146952,3063655.70800752,0.0,1.0
1990-06-01,38.62,38.75,38.38,38.5,157600,4.97553101680399,4.99227930867827,4.94461109334379,4.96007105507389,1223288.9272409,0.0,1.0
1990-06-04,39.38,39.62,38.5,38.62,272500,5.0734441077613,5.1043640312215,4.96007105507389,4.97553101680399,2115141.07026108,0.0,1.0
1990-06-05,39.12,39.75,38.75,39.38,358200,5.03994752401274,5.12111232309577,4.99227930867827,5.0734441077613,2780343.23437622,0.0,1.0
1990-06-06,38.88,39.25,38.62,39.0,162600,5.00902760055254,5.05669581588702,4.97553101680399,5.02448756228264,1262098.8551356,0.0,1.0
1990-06-07,38.88,39.12,38.25,38.88,475300,5.00902760055254,5.03994752401274,4.92786280146952,5.00902760055254,3689271.74567006,0.0,1.0
1990-06-08,38.62,39.0,38.38,39.0,264300,4.97553101680399,5.02448756228264,4.94461109334379,5.02448756228264,2051492.78851378,0.0,1.0
1990-06-11,38.88,38.88,38.5,38.62,79700,5.00902760055254,5.00902760055254,4.96007105507389,4.97553101680399,618630.250641498,0.0,1.0
1990-06-12,39.38,39.62,38.88,38.88,139500,5.0734441077613,5.1043640312215,5.00902760055254,5.00902760055254,1082796.98826209,0.0,1.0
1990-06-13,39.0,39.5,38.88,39.5,104900,5.02448756228264,5.0889040694914,5.00902760055254,5.0889040694914,814232.28723078,0.0,1.0
1990-06-14,38.75,38.88,38.5,38.88,101100,4.99227930867827,5.00902760055254,4.96007105507389,5.00902760055254,784736.742030808,0.0,1.0
1990-06-15,38.5,38.75,38.25,38.62,418600,4.96007105507389,4.99227930867827,4.92786280146952,4.97553101680399,3249167.16334418,0.0,1.0
1990-06-18,38.0,38.62,38.0,38.5,124300,4.89565454786514,4.97553101680399,4.89565454786514,4.96007105507389,964814.80746221,0.0,1.0
1990-06-19,38.25,38.38,37.62,38.12,175300,4.92786280146952,4.94461109334379,4.84669800238649,4.91111450959524,1360676.07198814,0.0,1.0
1990-06-20,38.12,38.5,38.12,38.25,89300,4.91111450959524,4.96007105507389,4.91111450959524,4.92786280146952,693145.312199319,0.0,1.0
1990-06-21,38.25,38.25,37.88,38.12,125000,4.92786280146952,4.92786280146952,4.88019458613504,4.91111450959524,970248.197367467,0.0,1.0
1990-06-22,38.38,39.0,38.38,38.5,278900,4.94461109334379,5.02448756228264,4.94461109334379,4.96007105507389,2164817.7779663,0.0,1.0
1990-06-25,38.25,38.62,38.0,38.38,459400,4.92786280146952,4.97553101680399,4.89565454786514,4.94461109334379,3565856.17496492,0.0,1.0
1990-06-26,38.25,38.62,38.25,38.38,283800,4.92786280146952,4.97553101680399,4.92786280146952,4.94461109334379,2202851.5073031,0.0,1.0
1990-06-27,38.5,38.62,38.12,38.12,717800,4.96007105507389,4.97553101680399,4.91111450959524,4.91111450959524,5571553.24856295,0.0,1.0
1990-06-28,37.75,38.0,37.62,37.75,153800,4.94847608377632,4.98124744856954,4.93143497408384,4.94847608377632,1173280.40020946,0.66,1.0
1990-06-29,37.5,37.75,37.25,37.62,718500,4.9157047189831,4.94847608377632,4.88293335418987,4.93143497408384,5481157.13621907,0.0,1.0
1990-07-02,37.5,37.5,37.12,37.5,1515100,4.9157047189831,4.9157047189831,4.8658922444974,4.9157047189831,11558108.8059645,0.0,1.0
1990-07-03,37.62,37.62,37.25,37.38,1414200,4.93143497408384,4.93143497408384,4.88293335418987,4.89997446388235,10788381.9374266,0.0,1.0
1990-07-05,37.0,37.5,37.0,37.5,292600,4.85016198939665,4.9157047189831,4.85016198939665,4.9157047189831,2232131.63264816,0.0,1.0
1990-07-06,37.62,37.75,37.0,37.0,217300,4.93143497408384,4.94847608377632,4.85016198939665,4.85016198939665,1657697.21043898,0.0,1.0
1990-07-09,37.38,37.62,37.25,37.62,184500,4.89997446388235,4.93143497408384,4.88293335418987,4.93143497408384,1407478.76358026,0.0,1.0
1990-07-10,37.0,37.5,37.0,37.5,181300,4.85016198939665,4.9157047189831,4.85016198939665,4.9157047189831,1383067.20778917,0.0,1.0
1990-07-11,37.25,37.5,37.12,37.25,286400,4.88293335418987,4.9157047189831,4.8658922444974,4.88293335418987,2184834.24330292,0.0,1.0
1990-07-12,37.5,37.62,37.0,37.25,491400,4.9157047189831,4.93143497408384,4.85016198939665,4.88293335418987,3748699.53616987,0.0,1.0
1990-07-13,37.75,37.88,37.5,37.5,137200,4.94847608377632,4.96551719346879,4.9157047189831,4.9157047189831,1046645.45454316,0.0,1.0
1990-07-16,37.75,37.75,37.5,37.75,99900,4.94847608377632,4.94847608377632,4.9157047189831,4.94847608377632,762098.257353216,0.0,1.0
1990-07-17,37.5,37.62,37.38,37.62,107300,4.9157047189831,4.93143497408384,4.89997446388235,4.93143497408384,818549.980120121,0.0,1.0
1990-07-18,37.62,37.62,37.38,37.5,142300,4.93143497408384,4.93143497408384,4.89997446388235,4.9157047189831,1085551.37158521,0.0,1.0
1990-07-19,37.38,37.62,37.25,37.5,133300,4.89997446388235,4.93143497408384,4.88293335418987,4.9157047189831,1016893.87092276,0.0,1.0
1990-07-20,37.0,37.25,37.0,37.25,260800,4.85016198939665,4.88293335418987,4.85016198939665,4.88293335418987,1989541.79697416,0.0,1.0
1990-07-23,36.75,37.75,36.62,37.0,307900,4.81739062460343,4.94847608377632,4.80034951491096,4.85016198939665,2348849.38377433,0.0,1.0
1990-07-24,37.12,37.12,36.62,36.75,121600,4.8658922444974,4.8658922444974,4.80034951491096,4.81739062460343,927639.120061573,0.0,1.0
1990-07-25,37.0,37.12,36.12,37.0,392500,4.85016198939665,4.8658922444974,4.73480678532452,4.85016198939665,2994229.89000138,0.0,1.0
1990-07-26,37.0,37.12,36.75,36.88,240100,4.85016198939665,4.8658922444974,4.81739062460343,4.83443173429591,1831629.54545053,0.0,1.0
1990-07-27,37.0,37.0,36.88,36.88,203300,4.85016198939665,4.85016198939665,4.83443173429591,4.83443173429591,1550896.65385294,0.0,1.0
1990-07-30,37.38,37.5,36.88,36.88,429200,4.89997446388235,4.9157047189831,4.83443173429591,4.83443173429591,3274199.92048049,0.0,1.0
1990-07-31,37.88,38.0,37.5,37.5,441400,4.96551719346879,4.98124744856954,4.9157047189831,4.9157047189831,3367268.97693403,0.0,1.0
1990-08-01,38.75,38.88,37.88,37.88,441500,5.0795615429492,5.09660265264167,4.96551719346879,4.96551719346879,3368031.8380525,0.0,1.0
1990-08-02,38.5,38.75,38.38,38.5,267700,5.04679017815598,5.0795615429492,5.03105992305523,5.04679017815598,2042179.21414871,0.0,1.0
1990-08-03,38.25,38.38,38.12,38.38,245400,5.01401881336276,5.03105992305523,4.99697770367028,5.03105992305523,1872061.18472952,0.0,1.0
1990-08-06,37.5,37.75,37.38,37.75,225200,4.9157047189831,4.94847608377632,4.89997446388235,4.94847608377632,1717963.23879824,0.0,1.0
1990-08-07,37.25,37.62,37.12,37.5,334100,4.88293335418987,4.93143497408384,4.8658922444974,4.9157047189831,2548718.99681391,0.0,1.0
1990-08-08,37.88,37.88,37.12,37.25,152800,4.96551719346879,4.96551719346879,4.8658922444974,4.88293335418987,1165651.78902474,0.0,1.0
1990-08-09,37.62,38.0,37.62,37.88,271700,4.93143497408384,4.98124744856954,4.93143497408384,4.96551719346879,2072693.65888758,0.0,1.0
1990-08-10,37.0,37.62,36.75,37.62,167200,4.85016198939665,4.93143497408384,4.81739062460343,4.93143497408384,1275503.79008466,0.0,1.0
1990-08-13,37.5,37.5,36.62,36.75,107800,4.9157047189831,4.9157047189831,4.80034951491096,4.81739062460343,822364.285712479,0.0,1.0
1990-08-14,37.25,37.38,36.88,37.0,148700,4.88293335418987,4.89997446388235,4.83443173429591,4.85016198939665,1134374.4831674,0.0,1.0
1990-08-15,37.25,37.38,37.12,37.25,129200,4.88293335418987,4.89997446388235,4.8658922444974,4.88293335418987,985616.565065422,0.0,1.0
1990-08-16,36.5,37.25,36.5,37.25,79900,4.78461925981021,4.88293335418987,4.78461925981021,4.88293335418987,609526.033658879,0.0,1.0
1990-08-17,36.62,38.25,35.5,36.25,389200,4.80034951491096,5.01401881336276,4.65353380063733,4.75184789501699,2969055.47309181,0.0,1.0
1990-08-20,36.25,36.75,36.12,36.75,152100,4.75184789501699,4.81739062460343,4.73480678532452,4.81739062460343,1160311.76119544,0.0,1.0
1990-08-21,35.88,36.12,35.38,35.88,148700,4.70334627512303,4.73480678532452,4.63780354553658,4.70334627512303,1134374.4831674,0.0,1.0
1990-08-22,35.38,36.0,35.25,36.0,145700,4.63780354553658,4.71907653022377,4.62076243584411,4.71907653022377,1111488.64961325,0.0,1.0
1990-08-23,34.12,35.25,34.0,35.12,417700,4.47263586697875,4.62076243584411,4.45690561187801,4.60372132615163,3186470.89185624,0.0,1.0
1990-08-24,34.25,34.75,33.5,34.5,439400,4.48967697667123,4.55521970625767,4.39136288229157,4.52244834146445,3352011.7545646,0.0,1.0
1990-08-27,35.25,35.5,34.75,34.75,206900,4.62076243584411,4.65353380063733,4.55521970625767,4.55521970625767,1578359.65411792,0.0,1.0
1990-08-28,35.0,35.38,35.0,35.25,190400,4.58799107105089,4.63780354553658,4.58799107105089,4.62076243584411,1452487.56957009,0.0,1.0
1990-08-29,35.38,35.38,34.88,35.0,242900,4.63780354553658,4.63780354553658,4.57226081595014,4.58799107105089,1852989.65676773,0.0,1.0
1990-08-30,35.12,35.5,34.88,35.5,299200,4.60372132615163,4.65353380063733,4.57226081595014,4.65353380063733,2282480.46646729,0.0,1.0
1990-08-31,35.38,35.5,34.88,35.12,264300,4.63780354553658,4.65353380063733,4.57226081595014,4.60372132615163,2016241.93612067,0.0,1.0
1990-09-04,35.62,35.62,35.38,35.5,118700,4.66926405573808,4.66926405573808,4.63780354553658,4.65353380063733,905516.147625893,0.0,1.0
1990-09-05,35.88,36.0,35.62,35.75,132600,4.70334627512303,4.71907653022377,4.66926405573808,4.68630516543055,1011553.84309346,0.0,1.0
1990-09-06,35.12,35.88,35.12,35.75,107200,4.60372132615163,4.70334627512303,4.60372132615163,4.68630516543055,817787.11900165,0.0,1.0
1990-09-07,35.75,36.0,35.12,35.12,233000,4.68630516543055,4.71907653022377,4.60372132615163,4.60372132615163,1777466.40603903,0.0,1.0
1990-09-10,35.5,36.0,35.0,36.0,198000,4.65353380063733,4.71907653022377,4.58799107105089,4.71907653022377,1510465.01457394,0.0,1.0
1990-09-11,35.5,35.62,35.12,35.5,77800,4.65353380063733,4.66926405573808,4.60372132615163,4.65353380063733,593505.950170974,0.0,1.0
1990-09-12,35.62,35.75,35.12,35.62,105700,4.66926405573808,4.68630516543055,4.60372132615163,4.66926405573808,806344.202224574,0.0,1.0
1990-09-13,35.38,35.62,34.88,35.62,132600,4.63780354553658,4.66926405573808,4.57226081595014,4.66926405573808,1011553.84309346,0.0,1.0
1990-09-14,35.5,35.5,34.75,35.38,212000,4.65353380063733,4.65353380063733,4.55521970625767,4.63780354553658,1617265.57115998,0.0,1.0
1990-09-17,35.25,35.5,35.25,35.38,107200,4.62076243584411,4.65353380063733,4.62076243584411,4.63780354553658,817787.11900165,0.0,1.0
1990-09-18,35.5,35.62,35.25,35.38,134300,4.65353380063733,4.66926405573808,4.62076243584411,4.63780354553658,1024522.48210748,0.0,1.0
1990-09-19,35.25,35.5,35.12,35.5,217200,4.62076243584411,4.65353380063733,4.60372132615163,4.65353380063733,1656934.34932051,0.0,1.0
1990-09-20,35.38,35.5,35.12,35.25,282100,4.63780354553658,4.65353380063733,4.60372132615163,4.62076243584411,2152031.21520863,0.0,1.0
1990-09-21,35.62,35.75,35.25,35.38,605700,4.66926405573808,4.68630516543055,4.62076243584411,4.63780354553658,4620649.79458301,0.0,1.0
1990-09-24,35.25,35.5,35.25,35.5,442400,4.62076243584411,4.65353380063733,4.62076243584411,4.65353380063733,3374897.58811875,0.0,1.0
1990-09-25,35.88,35.88,35.25,35.25,252300,4.70334627512303,4.70334627512303,4.62076243584411,4.62076243584411,1924698.60190407,0.0,1.0
1990-09-26,35.5,35.88,35.5,35.88,135300,4.65353380063733,4.70334627512303,4.65353380063733,4.70334627512303,1032151.09329219,0.0,1.0
1990-09-27,35.88,35.88,35.5,35.75,329500,4.70334627512303,4.70334627512303,4.65353380063733,4.68630516543055,2513627.38536421,0.0,1.0
1990-09-28,36.0,36.12,35.5,35.62,474000,4.71907653022377,4.73480678532452,4.65353380063733,4.66926405573808,3615961.7015558,0.0,1.0
1990-10-01,37.12,37.12,35.12,35.25,1039100,4.9524086475515,4.9524086475515,4.68557628507567,4.70292038863659,7788410.59876388,0.66,1.0
1990-10-02,36.62,37.0,36.38,36.38,1046800,4.88570055693254,4.93639870580295,4.85368067343544,4.85368067343544,7846124.73754791,0.0,1.0
1990-10-03,36.75,36.88,36.5,36.62,224400,4.90304466049347,4.9203887640544,4.86969061518399,4.88570055693254,1681954.90170591,0.0,1.0
1990-10-04,37.25,37.25,36.62,36.62,260200,4.96975275111243,4.96975275111243,4.88570055693254,4.88570055693254,1950288.17033814,0.0,1.0
1990-10-05,37.25,37.25,36.88,37.0,178600,4.96975275111243,4.96975275111243,4.9203887640544,4.93639870580295,1338668.20608144,0.0,1.0
1990-10-08,37.5,37.62,37.38,37.38,65700,5.00310679642191,5.01911673817046,4.98709685467336,4.98709685467336,492444.015339031,0.0,1.0
1990-10-09,37.12,37.5,37.12,37.38,236800,4.9524086475515,5.00310679642191,4.9524086475515,4.98709685467336,1774897.15117629,0.0,1.0
1990-10-10,37.25,37.38,37.0,37.12,411400,4.96975275111243,4.98709685467336,4.93639870580295,4.9524086475515,3083583.98646084,0.0,1.0
1990-10-11,37.38,37.62,37.25,37.25,483000,4.98709685467336,5.01911673817046,4.96975275111243,4.96975275111243,3620250.52372529,0.0,1.0
1990-10-12,38.0,38.25,37.5,37.62,1028400,5.06981488704087,5.10316893235035,5.00310679642191,5.01911673817046,7708210.43188218,0.0,1.0
1990-10-15,38.12,38.25,37.88,38.25,283700,5.08582482878942,5.10316893235035,5.05380494529232,5.10316893235035,2126428.72376991,0.0,1.0
1990-10-16,38.25,38.38,38.12,38.12,169900,5.10316893235035,5.12051303591128,5.08582482878942,5.08582482878942,1273458.72459819,0.0,1.0
1990-10-17,38.38,38.5,38.12,38.12,273000,5.12051303591128,5.13652297765983,5.08582482878942,5.08582482878942,2046228.55688821,0.0,1.0
1990-10-18,38.25,38.5,38.0,38.38,467500,5.10316893235035,5.13652297765983,5.06981488704087,5.12051303591128,3504072.71188732,0.0,1.0
1990-10-19,38.62,38.75,38.38,38.75,347200,5.15253291940838,5.16987702296931,5.12051303591128,5.16987702296931,2602382.98517064,0.0,1.0
1990-10-22,38.75,38.88,38.5,38.62,243100,5.16987702296931,5.18722112653024,5.13652297765983,5.15253291940838,1822117.8101814,0.0,1.0
1990-10-23,38.62,38.75,38.5,38.62,143600,5.15253291940838,5.16987702296931,5.13652297765983,5.15253291940838,1076331.2116086,0.0,1.0
1990-10-24,38.75,38.88,38.5,38.62,260600,5.16987702296931,5.18722112653024,5.13652297765983,5.15253291940838,1953286.30741783,0.0,1.0
1990-10-25,38.88,39.0,38.75,38.75,320100,5.18722112653024,5.20323106827879,5.16987702296931,5.16987702296931,2399259.19802167,0.0,1.0
1990-10-26,38.88,38.88,38.75,38.75,181600,5.18722112653024,5.18722112653024,5.16987702296931,5.16987702296931,1361154.23417912,0.0,1.0
1990-10-29,38.25,38.88,38.25,38.75,276100,5.10316893235035,5.18722112653024,5.10316893235035,5.16987702296931,2069464.1192558,0.0,1.0
1990-10-30,38.75,38.88,38.25,38.25,239200,5.16987702296931,5.18722112653024,5.10316893235035,5.10316893235035,1792885.97365443,0.0,1.0
1990-10-31,38.88,39.38,38.75,38.88,381400,5.18722112653024,5.25392921714919,5.16987702296931,5.18722112653024,2858723.70548411,0.0,1.0
1990-11-01,39.12,39.12,38.88,38.88,324600,5.21924101002734,5.21924101002734,5.18722112653024,5.18722112653024,2432988.24016818,0.0,1.0
1990-11-02,39.25,39.25,39.0,39.0,222700,5.23658511358827,5.23658511358827,5.20323106827879,5.20323106827879,1669212.81911723,0.0,1.0
1990-11-05,39.38,39.5,39.12,39.25,209900,5.25392921714919,5.26993915889774,5.21924101002734,5.23658511358827,1573272.43256716,0.0,1.0
1990-11-06,39.25,39.62,39.12,39.25,177200,5.23658511358827,5.28594910064629,5.21924101002734,5.23658511358827,1328174.72630253,0.0,1.0
1990-11-07,38.62,39.25,38.38,39.0,261400,5.15253291940838,5.23658511358827,5.12051303591128,5.20323106827879,1959282.58157721,0.0,1.0
1990-11-08,38.88,39.0,38.62,38.62,208100,5.18722112653024,5.20323106827879,5.15253291940838,5.15253291940838,1559780.81570856,0.0,1.0
1990-11-09,39.62,39.62,39.12,39.12,269000,5.28594910064629,5.28594910064629,5.21924101002734,5.21924101002734,2016247.18609132,0.0,1.0
1990-11-12,39.88,39.88,39.62,39.62,190400,5.32063730776815,5.32063730776815,5.28594910064629,5.28594910064629,1427113.24993229,0.0,1.0
1990-11-13,38.5,39.75,38.5,39.75,328100,5.13652297765983,5.30329320420722,5.13652297765983,5.30329320420722,2459221.93961546,0.0,1.0
1990-11-14,38.12,38.38,38.0,38.38,528100,5.08582482878942,5.12051303591128,5.06981488704087,5.12051303591128,3958290.47946031,0.0,1.0
1990-11-15,38.25,38.38,38.0,38.0,264100,5.10316893235035,5.12051303591128,5.06981488704087,5.06981488704087,1979520.00686511,0.0,1.0
1990-11-16,38.25,38.62,38.0,38.5,263000,5.10316893235035,5.15253291940838,5.06981488704087,5.13652297765983,1971275.12989597,0.0,1.0
1990-11-19,37.88,38.38,37.75,38.38,217700,5.05380494529232,5.12051303591128,5.03646084173139,5.12051303591128,1631736.10562111,0.0,1.0
1990-11-20,37.25,37.62,37.25,37.62,513400,4.96975275111243,5.01911673817046,4.96975275111243,5.01911673817046,3848108.94178171,0.0,1.0
1990-11-21,37.62,37.62,37.38,37.38,146500,5.01911673817046,5.01911673817046,4.98709685467336,4.98709685467336,1098067.70543635,0.0,1.0
1990-11-23,37.75,37.75,37.5,37.62,104800,5.03646084173139,5.03646084173139,5.00310679642191,5.01911673817046,785511.914878697,0.0,1.0
1990-11-26,38.12,38.12,37.38,37.62,115600,5.08582482878942,5.08582482878942,4.98709685467336,5.01911673817046,866461.616030319,0.0,1.0
1990-11-27,38.25,38.88,38.0,38.25,262800,5.10316893235035,5.18722112653024,5.06981488704087,5.10316893235035,1969776.06135612,0.0,1.0
1990-11-28,38.12,38.38,38.0,38.38,376400,5.08582482878942,5.12051303591128,5.06981488704087,5.12051303591128,2821246.99198799,0.0,1.0
1990-11-29,37.88,38.12,37.75,38.12,419200,5.05380494529232,5.08582482878942,5.03646084173139,5.08582482878942,3142047.65951479,0.0,1.0
1990-11-30,38.5,38.5,37.88,37.88,396800,5.13652297765983,5.13652297765983,5.05380494529232,5.05380494529232,2974151.98305217,0.0,1.0
1990-12-03,38.75,38.75,38.38,38.5,262400,5.16987702296931,5.16987702296931,5.12051303591128,5.13652297765983,1966777.92427643,0.0,1.0
1990-12-04,38.88,39.0,38.62,38.62,297900,5.18722112653024,5.20323106827879,5.15253291940838,5.15253291940838,2232862.59009889,0.0,1.0
1990-12-05,39.5,39.88,38.88,39.0,406700,5.26993915889774,5.32063730776815,5.18722112653024,5.20323106827879,3048355.87577449,0.0,1.0
1990-12-06,39.38,39.62,39.0,39.5,351200,5.25392921714919,5.28594910064629,5.20323106827879,5.26993915889774,2632364.35596755,0.0,1.0
1990-12-07,39.0,39.38,38.88,39.25,228800,5.20323106827879,5.25392921714919,5.18722112653024,5.23658511358827,1714934.4095825,0.0,1.0
1990-12-10,39.12,39.38,39.0,39.0,165400,5.21924101002734,5.25392921714919,5.20323106827879,5.20323106827879,1239729.68245168,0.0,1.0
1990-12-11,39.12,39.25,39.0,39.12,217800,5.21924101002734,5.23658511358827,5.20323106827879,5.21924101002734,1632485.63989103,0.0,1.0
1990-12-12,39.38,39.38,39.0,39.12,519000,5.25392921714919,5.25392921714919,5.20323106827879,5.21924101002734,3890082.86089737,0.0,1.0
1990-12-13,39.25,39.38,39.12,39.25,183500,5.23658511358827,5.25392921714919,5.21924101002734,5.23658511358827,1375395.38530764,0.0,1.0
1990-12-14,39.12,39.38,39.0,39.25,227500,5.21924101002734,5.25392921714919,5.20323106827879,5.23658511358827,1705190.46407351,0.0,1.0
1990-12-17,39.25,39.38,39.0,39.0,186300,5.23658511358827,5.25392921714919,5.20323106827879,5.20323106827879,1396382.34486547,0.0,1.0
1990-12-18,39.62,39.75,39.12,39.12,362900,5.28594910064629,5.30329320420722,5.21924101002734,5.21924101002734,2720059.86554847,0.0,1.0
1990-12-19,39.5,39.75,39.38,39.5,957200,5.26993915889774,5.30329320420722,5.25392921714919,5.26993915889774,7174542.03169742,0.0,1.0
1990-12-20,39.12,39.38,39.0,39.25,208000,5.21924101002734,5.25392921714919,5.20323106827879,5.23658511358827,1559031.28143863,0.0,1.0
1990-12-21,39.0,39.38,38.88,39.25,698900,5.20323106827879,5.25392921714919,5.18722112653024,5.23658511358827,5238495.0124878,0.0,1.0
1990-12-24,38.75,38.88,38.62,38.88,141200,5.16987702296931,5.18722112653024,5.15253291940838,5.18722112653024,1058342.38913046,0.0,1.0
1990-12-26,39.12,39.12,38.75,38.75,377500,5.21924101002734,5.21924101002734,5.16987702296931,5.16987702296931,2829491.86895714,0.0,1.0
1990-12-27,39.38,39.75,39.0,39.12,588100,5.25392921714919,5.30329320420722,5.20323106827879,5.21924101002734,4408011.04141376,0.0,1.0
1990-12-28,38.12,38.38,38.12,38.38,215900,5.17387950840644,5.20916829833786,5.17387950840644,5.20916829833786,1590703.45311054,0.66,1.0
1990-12-31,37.88,38.0,37.75,38.0,194800,5.14130524077744,5.15759237459194,5.12366084581173,5.15759237459194,1435243.31943462,0.0,1.0
1991-01-02,37.38,37.62,37.38,37.62,318200,5.07344218321702,5.10601645084602,5.07344218321702,5.10601645084602,2344427.22917913,0.0,1.0
1991-01-03,37.62,37.62,37.38,37.38,257400,5.10601645084602,5.10601645084602,5.07344218321702,5.07344218321702,1896466.27526935,0.0,1.0
1991-01-04,38.0,38.0,37.5,37.62,863400,5.15759237459194,5.15759237459194,5.08972931703152,5.10601645084602,6361340.25667273,0.0,1.0
1991-01-07,37.62,38.0,37.62,37.75,90800,5.10601645084602,5.15759237459194,5.10601645084602,5.12366084581173,668994.319325786,0.0,1.0
1991-01-08,37.62,37.88,37.25,37.62,182900,5.10601645084602,5.14130524077744,5.05579778825131,5.10601645084602,1347566.75115293,0.0,1.0
1991-01-09,36.88,38.25,36.75,37.5,301700,5.0055791256566,5.19152390337215,4.98793473069089,5.08972931703152,2222858.87820033,0.0,1.0
1991-01-10,37.38,37.38,37.0,37.12,86600,5.07344218321702,5.07344218321702,5.0218662594711,5.0381533932856,638049.648167545,0.0,1.0
1991-01-11,37.12,37.5,37.0,37.5,179000,5.0381533932856,5.08972931703152,5.0218662594711,5.08972931703152,1318832.41364885,0.0,1.0
1991-01-14,36.5,37.0,36.0,36.88,138800,4.95400320191068,5.0218662594711,4.88614014435026,5.0055791256566,1022647.7039914,0.0,1.0
1991-01-15,36.38,36.75,36.25,36.38,95700,4.93771606809618,4.98793473069089,4.92007167313047,4.93771606809618,705096.435677067,0.0,1.0
1991-01-16,36.38,36.5,36.25,36.5,109100,4.93771606809618,4.95400320191068,4.92007167313047,4.95400320191068,803824.672229551,0.0,1.0
1991-01-17,37.5,37.62,37.0,37.0,300700,5.08972931703152,5.10601645084602,5.0218662594711,5.0218662594711,2215491.09935313,0.0,1.0
1991-01-18,38.0,38.0,37.38,37.38,310600,5.15759237459194,5.15759237459194,5.07344218321702,5.07344218321702,2288432.10994041,0.0,1.0
1991-01-21,38.12,38.12,37.75,37.75,119100,5.17387950840644,5.17387950840644,5.12366084581173,5.12366084581173,877502.460701554,0.0,1.0
1991-01-22,37.75,38.25,37.75,38.0,249500,5.12366084581173,5.19152390337215,5.12366084581173,5.15759237459194,1838260.82237647,0.0,1.0
1991-01-23,37.88,38.0,37.75,37.88,156200,5.14130524077744,5.15759237459194,5.12366084581173,5.14130524077744,1150847.05593269,0.0,1.0
1991-01-24,38.25,38.38,37.88,38.0,231400,5.19152390337215,5.20916829833786,5.14130524077744,5.15759237459194,1704904.02524215,0.0,1.0
1991-01-25,37.75,38.62,37.75,38.25,335100,5.12366084581173,5.24174256596686,5.12366084581173,5.19152390337215,2468942.69169682,0.0,1.0
1991-01-28,37.88,38.0,37.88,38.0,143300,5.14130524077744,5.15759237459194,5.14130524077744,5.15759237459194,1055802.7088038,0.0,1.0
1991-01-29,37.75,38.0,37.0,37.88,133800,5.12366084581173,5.15759237459194,5.0218662594711,5.14130524077744,985808.809755399,0.0,1.0
1991-01-30,37.88,37.88,37.62,37.75,160600,5.14130524077744,5.14130524077744,5.10601645084602,5.12366084581173,1183265.28286037,0.0,1.0
1991-01-31,37.62,37.75,37.38,37.75,311200,5.10601645084602,5.12366084581173,5.07344218321702,5.12366084581173,2292852.77724873,0.0,1.0
1991-02-01,37.12,38.0,37.12,37.75,448500,5.0381533932856,5.15759237459194,5.0381533932856,5.12366084581173,3304448.81296933,0.0,1.0
1991-02-04,37.75,37.88,37.12,37.25,329100,5.12366084581173,5.14130524077744,5.0381533932856,5.05579778825131,2424736.01861361,0.0,1.0
1991-02-05,37.5,38.0,37.25,37.75,382400,5.08972931703152,5.15759237459194,5.05579778825131,5.12366084581173,2817438.63116939,0.0,1.0
1991-02-06,37.5,37.62,37.25,37.62,848200,5.08972931703152,5.10601645084602,5.05579778825131,5.10601645084602,6249350.01819528,0.0,1.0
1991-02-07,37.5,38.0,37.38,37.5,650700,5.08972931703152,5.15759237459194,5.07344218321702,5.08972931703152,4794213.69587323,0.0,1.0
1991-02-08,37.88,37.88,37.5,37.75,358400,5.14130524077744,5.14130524077744,5.08972931703152,5.12366084581173,2640611.93883658,0.0,1.0
1991-02-11,39.0,39.0,37.88,37.88,408400,5.29331848971278,5.29331848971278,5.14130524077744,5.14130524077744,3009000.8811966,0.0,1.0
1991-02-12,38.5,39.38,38.5,38.88,273200,5.22545543215236,5.3448944134587,5.22545543215236,5.27703135589828,2012877.18105512,0.0,1.0
1991-02-13,39.0,39.0,38.5,38.62,399300,5.29331848971278,5.29331848971278,5.22545543215236,5.24174256596686,2941954.09368708,0.0,1.0
1991-02-14,38.25,39.12,38.25,38.75,374400,5.19152390337215,5.30960562352728,5.19152390337215,5.25938696093257,2758496.40039179,0.0,1.0
1991-02-15,38.5,38.75,38.12,38.25,739700,5.22545543215236,5.25938696093257,5.17387950840644,5.19152390337215,5449946.01327405,0.0,1.0
1991-02-19,38.88,38.88,38.38,38.38,270000,5.27703135589828,5.27703135589828,5.20916829833786,5.20916829833786,1989300.28874408,0.0,1.0
1991-02-20,39.0,39.38,38.75,38.75,466300,5.29331848971278,5.3448944134587,5.25938696093257,5.25938696093257,3435595.27644949,0.0,1.0
1991-02-21,39.0,39.0,38.0,39.0,269500,5.29331848971278,5.29331848971278,5.15759237459194,5.29331848971278,1985616.39932048,0.0,1.0
1991-02-22,38.88,39.25,38.62,38.88,189400,5.27703135589828,5.32725001849299,5.24174256596686,5.27703135589828,1395457.31365973,0.0,1.0
1991-02-25,38.88,39.12,38.75,39.12,160000,5.27703135589828,5.30960562352728,5.25938696093257,5.30960562352728,1178844.61555205,0.0,1.0
1991-02-26,38.38,38.75,38.25,38.75,152400,5.20916829833786,5.25938696093257,5.19152390337215,5.25938696093257,1122849.49631332,0.0,1.0
1991-02-27,38.75,38.75,38.38,38.5,185500,5.25938696093257,5.25938696093257,5.20916829833786,5.22545543215236,1366722.97615565,0.0,1.0
1991-02-28,38.88,38.88,38.62,38.88,252300,5.27703135589828,5.27703135589828,5.24174256596686,5.27703135589828,1858890.60314863,0.0,1.0
1991-03-01,38.62,38.75,38.25,38.62,222000,5.24174256596686,5.25938696093257,5.19152390337215,5.24174256596686,1635646.90407846,0.0,1.0
1991-03-04,38.38,38.62,38.25,38.62,190400,5.20916829833786,5.24174256596686,5.19152390337215,5.24174256596686,1402825.09250693,0.0,1.0
1991-03-05,38.38,38.75,38.38,38.38,170500,5.20916829833786,5.25938696093257,5.20916829833786,5.20916829833786,1256206.29344765,0.0,1.0
1991-03-06,37.75,38.5,37.75,38.5,245100,5.12366084581173,5.22545543215236,5.12366084581173,5.22545543215236,1805842.59544879,0.0,1.0
1991-03-07,37.62,38.0,37.62,38.0,204900,5.10601645084602,5.15759237459194,5.10601645084602,5.15759237459194,1509657.88579134,0.0,1.0
1991-03-08,37.25,37.75,37.25,37.75,203800,5.05579778825131,5.12366084581173,5.05579778825131,5.12366084581173,1501553.32905942,0.0,1.0
1991-03-11,37.62,37.75,37.38,37.5,226000,5.10601645084602,5.12366084581173,5.07344218321702,5.08972931703152,1665118.01946727,0.0,1.0
1991-03-12,38.12,38.25,37.75,37.75,313200,5.17387950840644,5.19152390337215,5.12366084581173,5.12366084581173,2307588.33494313,0.0,1.0
1991-03-13,38.75,38.88,38.25,38.25,473700,5.25938696093257,5.27703135589828,5.19152390337215,5.19152390337215,3490116.83991878,0.0,1.0
1991-03-14,38.62,39.12,38.62,38.75,468800,5.24174256596686,5.30960562352728,5.24174256596686,5.25938696093257,3454014.7235675,0.0,1.0
1991-03-15,38.5,38.62,38.12,38.62,589100,5.22545543215236,5.24174256596686,5.17387950840644,5.24174256596686,4340358.51888569,0.0,1.0
1991-03-18,38.62,38.62,38.25,38.38,399600,5.24174256596686,5.24174256596686,5.19152390337215,5.20916829833786,2944164.42734124,0.0,1.0
1991-03-19,38.5,38.62,38.38,38.62,171900,5.22545543215236,5.24174256596686,5.20916829833786,5.24174256596686,1266521.18383373,0.0,1.0
1991-03-20,38.88,38.88,38.38,38.38,284900,5.27703135589828,5.27703135589828,5.20916829833786,5.20916829833786,2099080.19356736,0.0,1.0
1991-03-21,38.88,38.88,38.62,38.88,86300,5.27703135589828,5.27703135589828,5.24174256596686,5.27703135589828,635839.314513385,0.0,1.0
1991-03-22,39.12,39.12,38.62,38.62,627200,5.30960562352728,5.30960562352728,5.24174256596686,5.24174256596686,4621070.89296402,0.0,1.0
1991-03-25,39.5,39.5,39.12,39.12,165000,5.3611815472732,5.3611815472732,5.30960562352728,5.30960562352728,1215683.50978805,0.0,1.0
1991-03-26,39.75,39.88,39.38,39.38,336700,5.39511307605341,5.41275747101912,5.3448944134587,5.3448944134587,2480731.13785234,0.0,1.0
1991-03-27,39.62,40.0,39.62,39.88,406000,5.3774686810877,5.42904460483362,5.3774686810877,5.41275747101912,2991318.21196332,0.0,1.0
1991-03-28,39.75,40.0,39.75,39.75,336400,5.39511307605341,5.42904460483362,5.39511307605341,5.39511307605341,2478520.80419818,0.0,1.0
1991-04-01,38.62,38.88,38.5,38.75,559000,5.33132180194662,5.36721366286081,5.31475632767853,5.34926773240371,4049386.02507869,0.66,1.0
1991-04-02,38.62,38.88,38.62,38.75,512400,5.33132180194662,5.36721366286081,5.33132180194662,5.34926773240371,3711816.45661954,0.0,1.0
1991-04-03,38.62,38.75,38.5,38.75,476800,5.33132180194662,5.34926773240371,5.31475632767853,5.34926773240371,3453930.69187392,0.0,1.0
1991-04-04,38.5,38.62,38.38,38.62,164700,5.31475632767853,5.33132180194662,5.29819085341044,5.33132180194662,1193083.86105628,0.0,1.0
1991-04-05,38.38,38.5,38.25,38.38,222300,5.29819085341044,5.31475632767853,5.28024492295334,5.29819085341044,1610337.23322897,0.0,1.0
1991-04-08,38.38,38.5,38.0,38.5,251800,5.29819085341044,5.31475632767853,5.24573351822816,5.31475632767853,1824034.70682436,0.0,1.0
1991-04-09,38.25,38.5,38.12,38.38,113600,5.28024492295334,5.31475632767853,5.26229899249625,5.29819085341044,822916.372896136,0.0,1.0
1991-04-10,38.25,38.38,38.12,38.25,213600,5.28024492295334,5.29819085341044,5.26229899249625,5.28024492295334,1547314.58847372,0.0,1.0
1991-04-11,38.5,38.5,38.25,38.25,106800,5.31475632767853,5.31475632767853,5.28024492295334,5.28024492295334,773657.29423686,0.0,1.0
1991-04-12,38.62,38.75,38.38,38.75,303700,5.33132180194662,5.34926773240371,5.29819085341044,5.34926773240371,2199997.38070912,0.0,1.0
1991-04-15,39.0,39.0,38.5,38.75,186700,5.3837791371289,5.3837791371289,5.31475632767853,5.34926773240371,1352451.46848335,0.0,1.0
1991-04-16,39.12,39.12,38.75,39.0,303100,5.40034461139699,5.40034461139699,5.34926773240371,5.3837791371289,2195650.99141566,0.0,1.0
1991-04-17,39.38,39.38,39.0,39.12,477500,5.43623647231118,5.43623647231118,5.3837791371289,5.40034461139699,3459001.47938296,0.0,1.0
1991-04-18,39.0,39.12,38.75,38.88,292300,5.3837791371289,5.40034461139699,5.34926773240371,5.36721366286081,2117415.98413328,0.0,1.0
1991-04-19,38.5,39.0,38.5,39.0,158000,5.31475632767853,5.3837791371289,5.31475632767853,5.3837791371289,1144549.18061258,0.0,1.0
1991-04-22,38.25,38.62,38.0,38.62,187400,5.28024492295334,5.33132180194662,5.24573351822816,5.33132180194662,1357522.25599239,0.0,1.0
1991-04-23,38.75,38.75,38.12,38.25,271200,5.34926773240371,5.34926773240371,5.26229899249625,5.28024492295334,1964567.96064641,0.0,1.0
1991-04-24,38.88,38.88,38.62,38.62,150000,5.36721366286081,5.36721366286081,5.33132180194662,5.33132180194662,1086597.32336638,0.0,1.0
1991-04-25,38.88,38.88,38.75,38.75,286100,5.36721366286081,5.36721366286081,5.34926773240371,5.34926773240371,2072503.29476747,0.0,1.0
1991-04-26,38.88,38.88,38.75,38.75,182900,5.36721366286081,5.36721366286081,5.34926773240371,5.34926773240371,1324924.3362914,0.0,1.0
1991-04-29,38.75,39.0,38.62,38.88,241800,5.34926773240371,5.3837791371289,5.33132180194662,5.36721366286081,1751594.8852666,0.0,1.0
1991-04-30,39.12,39.25,38.75,38.75,363100,5.40034461139699,5.41829054185409,5.34926773240371,5.34926773240371,2630289.92076221,0.0,1.0
1991-05-01,39.38,39.5,39.25,39.38,349200,5.43623647231118,5.45280194657927,5.41829054185409,5.43623647231118,2529598.56879692,0.0,1.0
1991-05-02,39.38,39.5,39.25,39.5,277700,5.43623647231118,5.45280194657927,5.41829054185409,5.45280194657927,2011653.84465895,0.0,1.0
1991-05-03,39.0,39.38,38.75,39.25,371500,5.3837791371289,5.43623647231118,5.34926773240371,5.41829054185409,2691139.37087072,0.0,1.0
1991-05-06,38.75,39.0,38.62,38.88,157100,5.34926773240371,5.3837791371289,5.33132180194662,5.36721366286081,1138029.59667239,0.0,1.0
1991-05-07,38.75,38.88,38.62,38.75,349700,5.34926773240371,5.36721366286081,5.33132180194662,5.34926773240371,2533220.55987481,0.0,1.0
1991-05-08,39.5,39.75,38.62,38.75,522700,5.45280194657927,5.48731335130446,5.33132180194662,5.34926773240371,3786429.47282403,0.0,1.0
1991-05-09,39.75,39.75,39.38,39.38,577200,5.48731335130446,5.48731335130446,5.43623647231118,5.43623647231118,4181226.50031381,0.0,1.0
1991-05-10,39.5,39.75,39.38,39.62,313400,5.45280194657927,5.48731335130446,5.43623647231118,5.46936742084736,2270264.00762015,0.0,1.0
1991-05-13,39.38,39.62,39.12,39.62,272800,5.43623647231118,5.46936742084736,5.40034461139699,5.46936742084736,1976158.33209565,0.0,1.0
1991-05-14,39.0,39.38,38.88,39.38,272700,5.3837791371289,5.43623647231118,5.36721366286081,5.43623647231118,1975433.93388007,0.0,1.0
1991-05-15,38.62,39.0,38.62,39.0,143400,5.33132180194662,5.3837791371289,5.33132180194662,5.3837791371289,1038787.04113825,0.0,1.0
1991-05-16,39.0,39.0,38.75,38.88,216700,5.3837791371289,5.3837791371289,5.34926773240371,5.36721366286081,1569770.93315662,0.0,1.0
1991-05-17,39.25,39.25,39.0,39.0,263400,5.41829054185409,5.41829054185409,5.3837791371289,5.3837791371289,1908064.89983135,0.0,1.0
1991-05-20,38.75,39.12,38.75,39.12,322100,5.34926773240371,5.40034461139699,5.34926773240371,5.40034461139699,2333286.6523754,0.0,1.0
1991-05-21,38.75,38.88,38.62,38.75,415100,5.34926773240371,5.36721366286081,5.33132180194662,5.34926773240371,3006976.99286255,0.0,1.0
1991-05-22,39.0,39.25,39.0,39.0,349800,5.3837791371289,5.41829054185409,5.3837791371289,5.3837791371289,2533944.95809039,0.0,1.0
1991-05-23,38.75,39.12,38.62,39.0,363100,5.34926773240371,5.40034461139699,5.33132180194662,5.3837791371289,2630289.92076221,0.0,1.0
1991-05-24,38.62,38.88,38.62,38.88,186400,5.33132180194662,5.36721366286081,5.33132180194662,5.36721366286081,1350278.27383662,0.0,1.0
1991-05-28,39.0,39.0,38.5,38.75,227400,5.3837791371289,5.3837791371289,5.31475632767853,5.34926773240371,1647281.54222343,0.0,1.0
1991-05-29,39.25,39.25,39.0,39.0,176500,5.41829054185409,5.41829054185409,5.3837791371289,5.3837791371289,1278562.85049443,0.0,1.0
1991-05-30,39.62,39.75,39.25,39.38,368600,5.46936742084736,5.48731335130446,5.41829054185409,5.43623647231118,2670131.82261897,0.0,1.0
1991-05-31,39.38,39.62,39.12,39.62,254200,5.43623647231118,5.46936742084736,5.40034461139699,5.46936742084736,1841420.26399822,0.0,1.0
1991-06-03,39.0,39.25,38.88,39.25,149300,5.3837791371289,5.41829054185409,5.36721366286081,5.41829054185409,1081526.53585733,0.0,1.0
1991-06-04,38.88,39.0,38.75,38.88,129800,5.36721366286081,5.3837791371289,5.34926773240371,5.36721366286081,940268.883819704,0.0,1.0
1991-06-05,38.88,39.0,38.75,39.0,172400,5.36721366286081,5.3837791371289,5.34926773240371,5.3837791371289,1248862.52365575,0.0,1.0
1991-06-06,39.12,39.12,38.88,39.0,172900,5.40034461139699,5.40034461139699,5.36721366286081,5.3837791371289,1252484.51473364,0.0,1.0
1991-06-07,38.75,39.12,38.5,39.0,148900,5.34926773240371,5.40034461139699,5.31475632767853,5.3837791371289,1078628.94299502,0.0,1.0
1991-06-10,38.88,39.0,38.75,39.0,150200,5.36721366286081,5.3837791371289,5.34926773240371,5.3837791371289,1088046.11979753,0.0,1.0
1991-06-11,39.12,39.12,38.88,38.88,169900,5.40034461139699,5.40034461139699,5.36721366286081,5.36721366286081,1230752.56826631,0.0,1.0
1991-06-12,39.0,39.12,38.88,39.0,125600,5.3837791371289,5.40034461139699,5.36721366286081,5.3837791371289,909844.158765446,0.0,1.0
1991-06-13,39.5,39.62,38.88,38.88,450200,5.45280194657927,5.46936742084736,5.36721366286081,5.36721366286081,3261240.76653028,0.0,1.0
1991-06-14,39.75,39.75,39.38,39.38,200000,5.48731335130446,5.48731335130446,5.43623647231118,5.43623647231118,1448796.43115517,0.0,1.0
1991-06-17,39.25,39.62,39.25,39.5,108100,5.41829054185409,5.46936742084736,5.41829054185409,5.45280194657927,783074.471039368,0.0,1.0
1991-06-18,39.5,39.5,39.25,39.25,211200,5.45280194657927,5.45280194657927,5.41829054185409,5.41829054185409,1529929.03129986,0.0,1.0
1991-06-19,38.88,39.5,38.88,39.38,262600,5.36721366286081,5.45280194657927,5.36721366286081,5.43623647231118,1902269.71410674,0.0,1.0
1991-06-20,39.5,39.5,38.88,39.0,246600,5.45280194657927,5.45280194657927,5.36721366286081,5.3837791371289,1786365.99961432,0.0,1.0
1991-06-21,39.5,39.5,39.38,39.5,292000,5.45280194657927,5.45280194657927,5.43623647231118,5.45280194657927,2115242.78948655,0.0,1.0
1991-06-24,39.38,39.5,39.25,39.5,303700,5.43623647231118,5.45280194657927,5.41829054185409,5.45280194657927,2199997.38070912,0.0,1.0
1991-06-25,39.5,39.5,39.25,39.38,189700,5.45280194657927,5.45280194657927,5.41829054185409,5.43623647231118,1374183.41495068,0.0,1.0
1991-06-26,39.38,39.5,39.38,39.38,334900,5.43623647231118,5.45280194657927,5.43623647231118,5.43623647231118,2426009.62396933,0.0,1.0
1991-06-27,39.75,39.75,39.5,39.5,763000,5.48731335130446,5.48731335130446,5.45280194657927,5.45280194657927,5527158.38485696,0.0,1.0
1991-06-28,38.88,39.0,38.5,38.88,310200,5.46108468371332,5.47793988335441,5.40770988484986,5.46108468371332,2208457.97099035,0.68,1.0
1991-07-01,39.38,39.38,38.62,38.88,265400,5.53131468221786,5.53131468221786,5.42456508449095,5.46108468371332,1889505.9493902,0.0,1.0
1991-07-02,39.75,39.88,39.25,39.38,357800,5.58328488111122,5.6015446807224,5.51305488260668,5.53131468221786,2547344.49394052,0.0,1.0
1991-07-03,39.75,39.88,39.62,39.75,370800,5.58328488111122,5.6015446807224,5.56502508150004,5.58328488111122,2639897.5359227,0.0,1.0
1991-07-05,39.75,39.88,39.62,39.75,123300,5.58328488111122,5.6015446807224,5.56502508150004,5.58328488111122,877830.00587721,0.0,1.0
1991-07-08,39.75,39.75,39.5,39.62,361500,5.58328488111122,5.58328488111122,5.54816988185895,5.56502508150004,2573686.5135816,0.0,1.0
1991-07-09,39.62,39.75,39.62,39.75,105700,5.56502508150004,5.58328488111122,5.56502508150004,5.58328488111122,752527.425962863,0.0,1.0
1991-07-10,39.12,39.88,39.12,39.75,281200,5.4947950829955,5.6015446807224,5.4947950829955,5.58328488111122,2001993.49272239,0.0,1.0
1991-07-11,39.88,39.88,39.25,39.38,254300,5.6015446807224,5.6015446807224,5.51305488260668,5.53131468221786,1810479.89046695,0.0,1.0
1991-07-12,40.0,40.12,39.75,39.88,190200,5.61839988036349,5.63525508000458,5.58328488111122,5.6015446807224,1354122.19884708,0.0,1.0
1991-07-15,40.0,40.12,39.88,40.0,253200,5.61839988036349,5.63525508000458,5.6015446807224,5.61839988036349,1802648.4792223,0.0,1.0
1991-07-16,40.0,40.0,39.75,40.0,121700,5.61839988036349,5.61839988036349,5.58328488111122,5.61839988036349,866438.862248633,0.0,1.0
1991-07-17,40.0,40.0,39.88,40.0,112700,5.61839988036349,5.61839988036349,5.6015446807224,5.61839988036349,802363.679337888,0.0,1.0
1991-07-18,40.25,40.5,39.88,39.88,300100,5.65351487961577,5.68862987886804,5.6015446807224,5.6015446807224,2136551.37683496,0.0,1.0
1991-07-19,40.12,40.38,40.12,40.25,178200,5.63525508000458,5.67177467922695,5.63525508000458,5.65351487961577,1268688.62163276,0.0,1.0
1991-07-22,40.38,40.38,40.0,40.12,175800,5.67177467922695,5.67177467922695,5.61839988036349,5.63525508000458,1251601.90618989,0.0,1.0
1991-07-23,40.25,40.38,40.12,40.38,181500,5.65351487961577,5.67177467922695,5.63525508000458,5.67177467922695,1292182.85536669,0.0,1.0
1991-07-24,40.38,40.5,40.25,40.25,310100,5.67177467922695,5.68862987886804,5.65351487961577,5.65351487961577,2207746.02451357,0.0,1.0
1991-07-25,40.62,40.75,40.25,40.38,94300,5.70548507850913,5.72374487812031,5.65351487961577,5.67177467922695,671365.527609253,0.0,1.0
1991-07-26,40.88,41.0,40.62,40.75,132000,5.74200467773149,5.75885987737258,5.70548507850913,5.72374487812031,939769.349357597,0.0,1.0
1991-07-29,41.38,41.5,40.75,40.75,246700,5.81223467623603,5.82908987587712,5.72374487812031,5.72374487812031,1756371.95823121,0.0,1.0
1991-07-30,41.62,41.62,41.12,41.12,353500,5.84594507551821,5.84594507551821,5.77571507701367,5.77571507701367,2516730.79543872,0.0,1.0
1991-07-31,41.75,41.88,41.5,41.5,359000,5.8642048751294,5.88246467474058,5.82908987587712,5.82908987587712,2555887.85166195,0.0,1.0
1991-08-01,41.62,41.75,41.5,41.75,223700,5.84594507551821,5.8642048751294,5.82908987587712,5.8642048751294,1592624.26857041,0.0,1.0
1991-08-02,42.0,42.0,41.62,41.75,381800,5.89931987438167,5.89931987438167,5.84594507551821,5.8642048751294,2718211.64836917,0.0,1.0
1991-08-05,42.38,42.38,42.0,42.0,226200,5.95269467324512,5.95269467324512,5.89931987438167,5.89931987438167,1610422.93049006,0.0,1.0
1991-08-06,42.75,42.75,42.25,42.25,339700,6.00466487213848,6.00466487213848,5.93443487363394,5.93443487363394,2418482.18164224,0.0,1.0
1991-08-07,43.25,43.25,42.62,42.62,294500,6.07489487064303,6.07489487064303,5.9864050725273,5.9864050725273,2096682.37413494,0.0,1.0
1991-08-08,43.12,43.25,43.0,43.0,205500,6.05663507103185,6.07489487064303,6.03977987139076,6.03977987139076,1463050.00979535,0.0,1.0
1991-08-09,42.88,43.12,42.75,43.0,149700,6.02292467174967,6.05663507103185,6.00466487213848,6.03977987139076,1065783.87574873,0.0,1.0
1991-08-12,42.75,42.88,42.62,42.75,98700,6.00466487213848,6.02292467174967,5.9864050725273,6.00466487213848,702691.17258784,0.0,1.0
1991-08-13,43.0,43.0,42.5,42.62,328300,6.03977987139076,6.03977987139076,5.96954987288621,5.9864050725273,2337320.28328863,0.0,1.0
1991-08-14,43.12,43.12,42.88,43.0,210500,6.05663507103185,6.05663507103185,6.02292467174967,6.03977987139076,1498647.33363465,0.0,1.0
1991-08-15,42.88,43.12,42.75,42.88,281800,6.02292467174967,6.05663507103185,6.00466487213848,6.02292467174967,2006265.17158311,0.0,1.0
1991-08-16,42.75,43.12,42.75,43.0,315400,6.00466487213848,6.05663507103185,6.00466487213848,6.03977987139076,2245479.18778323,0.0,1.0
1991-08-19,42.38,42.5,42.0,42.12,231400,5.95269467324512,5.96954987288621,5.89931987438167,5.91617507402276,1647444.14728294,0.0,1.0
1991-08-20,42.5,42.75,42.12,42.75,245100,5.96954987288621,6.00466487213848,5.91617507402276,6.00466487213848,1744980.81460263,0.0,1.0
1991-08-21,43.0,43.0,42.62,42.62,312400,6.03977987139076,6.03977987139076,5.9864050725273,5.9864050725273,2224120.79347964,0.0,1.0
1991-08-22,43.25,43.25,43.0,43.0,149200,6.07489487064303,6.07489487064303,6.03977987139076,6.03977987139076,1062224.1433648,0.0,1.0
1991-08-23,43.25,43.38,43.0,43.12,180500,6.07489487064303,6.09315467025421,6.03977987139076,6.05663507103185,1285063.39059883,0.0,1.0
1991-08-26,43.38,43.62,43.12,43.25,289500,6.09315467025421,6.12686506953639,6.05663507103185,6.07489487064303,2061085.05029564,0.0,1.0
1991-08-27,43.38,43.5,43.38,43.38,132400,6.09315467025421,6.1100098698953,6.09315467025421,6.09315467025421,942617.135264741,0.0,1.0
1991-08-28,43.5,43.88,43.38,43.38,144900,6.1100098698953,6.16338466875875,6.09315467025421,6.09315467025421,1031610.444863,0.0,1.0
1991-08-29,43.38,43.75,43.38,43.5,91500,6.09315467025421,6.14512486914757,6.09315467025421,6.1100098698953,651431.026259243,0.0,1.0
1991-08-30,43.62,43.62,43.38,43.38,211700,6.12686506953639,6.12686506953639,6.09315467025421,6.09315467025421,1507190.69135608,0.0,1.0
1991-09-03,43.5,44.0,43.5,43.62,149500,6.1100098698953,6.18023986839984,6.1100098698953,6.12686506953639,1064359.98279516,0.0,1.0
1991-09-04,43.5,43.62,43.25,43.5,212200,6.1100098698953,6.12686506953639,6.07489487064303,6.1100098698953,1510750.42374002,0.0,1.0
1991-09-05,43.38,43.5,43.25,43.5,125000,6.09315467025421,6.1100098698953,6.07489487064303,6.1100098698953,889933.095982573,0.0,1.0
1991-09-06,43.38,43.5,43.12,43.38,314200,6.09315467025421,6.1100098698953,6.05663507103185,6.09315467025421,2236935.83006179,0.0,1.0
1991-09-09,43.25,43.38,43.12,43.25,118800,6.07489487064303,6.09315467025421,6.05663507103185,6.07489487064303,845792.414421837,0.0,1.0
1991-09-10,43.12,43.38,43.0,43.25,182900,6.05663507103185,6.09315467025421,6.03977987139076,6.07489487064303,1302150.1060417,0.0,1.0
1991-09-11,43.25,43.25,43.12,43.12,132100,6.07489487064303,6.07489487064303,6.05663507103185,6.05663507103185,940481.295834382,0.0,1.0
1991-09-12,43.25,43.38,43.12,43.25,249100,6.07489487064303,6.09315467025421,6.05663507103185,6.07489487064303,1773458.67367407,0.0,1.0
1991-09-13,43.25,43.25,43.12,43.25,158200,6.07489487064303,6.07489487064303,6.05663507103185,6.07489487064303,1126299.32627554,0.0,1.0
1991-09-16,43.38,43.38,43.12,43.25,189000,6.09315467025421,6.09315467025421,6.05663507103185,6.07489487064303,1345578.84112565,0.0,1.0
1991-09-17,43.5,43.5,43.25,43.38,276500,6.1100098698953,6.1100098698953,6.07489487064303,6.09315467025421,1968532.00831345,0.0,1.0
1991-09-18,43.62,43.62,43.38,43.5,99000,6.12686506953639,6.12686506953639,6.09315467025421,6.1100098698953,704827.012018197,0.0,1.0
1991-09-19,43.5,43.5,43.38,43.5,250800,6.1100098698953,6.1100098698953,6.09315467025421,6.1100098698953,1785561.76377943,0.0,1.0
1991-09-20,44.25,44.25,43.62,43.62,699500,6.21535486765211,6.21535486765211,6.12686506953639,6.12686506953639,4980065.60511848,0.0,1.0
1991-09-23,44.38,44.5,44.12,44.25,339700,6.2336146672633,6.25046986690439,6.19709506804093,6.21535486765211,2418482.18164224,0.0,1.0
1991-09-24,44.25,44.5,44.12,44.38,708900,6.21535486765211,6.25046986690439,6.19709506804093,6.2336146672633,5046988.57393637,0.0,1.0
1991-09-25,44.5,44.62,44.12,44.25,318000,6.25046986690439,6.26732506654548,6.19709506804093,6.21535486765211,2263989.79617966,0.0,1.0
1991-09-26,44.5,44.88,44.38,44.5,975000,6.25046986690439,6.30384466576784,6.2336146672633,6.25046986690439,6941478.14866406,0.0,1.0
1991-09-27,45.38,45.38,44.88,44.88,1427700,6.37407466427238,6.37407466427238,6.30384466576784,6.30384466576784,10164459.8490746,0.0,1.0
1991-09-30,44.38,44.75,44.25,44.5,515300,6.32912746522948,6.38189396279899,6.31058788500235,6.34624092390067,3613296.48132957,0.68,1.0
1991-10-01,44.62,44.62,44.38,44.5,225100,6.36335438257186,6.36335438257186,6.32912746522948,6.34624092390067,1578406.82698872,0.0,1.0
1991-10-02,45.0,45.25,44.62,44.75,175900,6.4175470016973,6.45320004059562,6.36335438257186,6.38189396279899,1233415.19710047,0.0,1.0
1991-10-03,44.5,44.88,44.5,44.75,148400,6.34624092390067,6.40043354302611,6.34624092390067,6.38189396279899,1040584.50966293,0.0,1.0
1991-10-04,44.25,44.62,44.12,44.5,327600,6.31058788500235,6.36335438257186,6.29204830477522,6.34624092390067,2297139.3892559,0.0,1.0
1991-10-07,44.25,44.25,44.12,44.25,143600,6.31058788500235,6.31058788500235,6.29204830477522,6.31058788500235,1006926.78967383,0.0,1.0
1991-10-08,44.25,44.25,44.0,44.12,352100,6.31058788500235,6.31058788500235,6.27493484610403,6.29204830477522,2468934.00170026,0.0,1.0
1991-10-09,44.12,44.25,43.88,44.25,170300,6.29204830477522,6.31058788500235,6.25782138743284,6.31058788500235,1194147.85711319,0.0,1.0
1991-10-10,43.88,44.12,43.88,44.0,152400,6.25782138743284,6.29204830477522,6.25782138743284,6.27493484610403,1068632.60965384,0.0,1.0
1991-10-11,44.12,44.12,44.0,44.0,108900,6.29204830477522,6.29204830477522,6.27493484610403,6.27493484610403,763609.52225265,0.0,1.0
1991-10-14,44.25,44.25,44.0,44.0,127000,6.31058788500235,6.31058788500235,6.27493484610403,6.27493484610403,890527.174711538,0.0,1.0
1991-10-15,44.25,44.62,44.12,44.25,250400,6.31058788500235,6.36335438257186,6.29204830477522,6.31058788500235,1755811.05943125,0.0,1.0
1991-10-16,44.25,44.38,43.88,44.25,458800,6.31058788500235,6.32912746522948,6.25782138743284,6.31058788500235,3217117.0689579,0.0,1.0
1991-10-17,44.25,44.25,44.0,44.12,256700,6.31058788500235,6.31058788500235,6.27493484610403,6.29204830477522,1799986.81691694,0.0,1.0
1991-10-18,44.0,44.25,43.75,44.25,275600,6.27493484610403,6.31058788500235,6.23928180720571,6.31058788500235,1932514.08937401,0.0,1.0
1991-10-21,43.75,44.0,43.62,44.0,89000,6.23928180720571,6.27493484610403,6.22074222697859,6.27493484610403,624070.224797849,0.0,1.0
1991-10-22,43.62,43.88,43.5,43.62,122100,6.22074222697859,6.25782138743284,6.20362876830739,6.22074222697859,856168.252222667,0.0,1.0
1991-10-23,43.38,43.62,43.25,43.62,117000,6.1865153096362,6.22074222697859,6.16797572940908,6.22074222697859,820406.924734251,0.0,1.0
1991-10-24,43.75,44.0,43.5,43.62,289500,6.23928180720571,6.27493484610403,6.20362876830739,6.22074222697859,2029981.23684244,0.0,1.0
1991-10-25,44.0,44.25,43.88,44.25,178800,6.27493484610403,6.31058788500235,6.25782138743284,6.31058788500235,1253750.06959388,0.0,1.0
1991-10-28,44.12,44.12,43.88,44.0,122000,6.29204830477522,6.29204830477522,6.25782138743284,6.27493484610403,855467.049722895,0.0,1.0
1991-10-29,43.88,44.12,43.75,44.0,192500,6.25782138743284,6.29204830477522,6.23928180720571,6.27493484610403,1349814.81206276,0.0,1.0
1991-10-30,44.62,44.62,43.88,43.88,132600,6.36335438257186,6.36335438257186,6.25782138743284,6.25782138743284,929794.514698818,0.0,1.0
1991-10-31,44.5,44.62,44.25,44.62,157100,6.34624092390067,6.36335438257186,6.31058788500235,6.36335438257186,1101589.12714317,0.0,1.0
1991-11-01,44.38,44.5,43.88,44.5,149400,6.32912746522948,6.34624092390067,6.25782138743284,6.34624092390067,1047596.53466066,0.0,1.0
1991-11-04,44.25,44.38,44.12,44.38,133200,6.31058788500235,6.32912746522948,6.29204830477522,6.32912746522948,934001.729697455,0.0,1.0
1991-11-05,43.75,44.12,43.62,43.88,259400,6.23928180720571,6.29204830477522,6.22074222697859,6.25782138743284,1818919.28441081,0.0,1.0
1991-11-06,44.12,44.25,43.75,43.88,135000,6.29204830477522,6.31058788500235,6.23928180720571,6.25782138743284,946623.374693367,0.0,1.0
1991-11-07,44.62,44.88,44.25,44.38,159200,6.36335438257186,6.40043354302611,6.31058788500235,6.32912746522948,1116314.3796384,0.0,1.0
1991-11-08,44.88,44.88,44.62,44.75,111300,6.40043354302611,6.40043354302611,6.36335438257186,6.38189396279899,780438.382247198,0.0,1.0
1991-11-11,44.88,45.0,44.62,44.75,82200,6.40043354302611,6.4175470016973,6.36335438257186,6.38189396279899,576388.454813295,0.0,1.0
1991-11-12,45.12,45.25,45.0,45.0,195900,6.4346604603685,6.45320004059562,6.4175470016973,6.4175470016973,1373655.69705504,0.0,1.0
1991-11-13,45.25,45.25,44.88,45.12,197400,6.45320004059562,6.45320004059562,6.40043354302611,6.4346604603685,1384173.73455163,0.0,1.0
1991-11-14,45.62,45.75,45.25,45.25,150900,6.50596653816513,6.52450611839226,6.45320004059562,6.45320004059562,1058114.57215725,0.0,1.0
1991-11-15,45.0,45.88,45.0,45.88,226800,6.4175470016973,6.54304569861939,6.4175470016973,6.54304569861939,1590327.26948486,0.0,1.0
1991-11-18,44.75,45.12,44.5,45.0,558800,6.38189396279899,6.4346604603685,6.34624092390067,6.4175470016973,3918319.56873076,0.0,1.0
1991-11-19,44.25,44.5,43.62,44.5,208200,6.31058788500235,6.34624092390067,6.22074222697859,6.34624092390067,1459903.6045271,0.0,1.0
1991-11-20,44.0,44.5,43.62,44.5,205700,6.27493484610403,6.34624092390067,6.22074222697859,6.34624092390067,1442373.54203278,0.0,1.0
1991-11-21,44.5,44.62,43.88,43.88,114900,6.34624092390067,6.36335438257186,6.25782138743284,6.25782138743284,805681.672239021,0.0,1.0
1991-11-22,44.5,44.62,44.25,44.62,143700,6.34624092390067,6.36335438257186,6.31058788500235,6.36335438257186,1007627.99217361,0.0,1.0
1991-11-25,44.88,44.88,44.5,44.5,173500,6.40043354302611,6.40043354302611,6.34624092390067,6.34624092390067,1216586.33710592,0.0,1.0
1991-11-26,45.38,45.38,44.75,44.88,180000,6.47173962082275,6.47173962082275,6.38189396279899,6.40043354302611,1262164.49959116,0.0,1.0
1991-11-27,45.5,45.62,45.25,45.25,79000,6.48885307949394,6.50596653816513,6.45320004059562,6.45320004059562,553949.974820563,0.0,1.0
1991-11-29,45.88,45.88,45.38,45.5,55100,6.54304569861939,6.54304569861939,6.47173962082275,6.48885307949394,386362.577374848,0.0,1.0
1991-12-02,46.75,46.75,45.62,45.75,253400,6.66711827398553,6.66711827398553,6.50596653816513,6.52450611839226,1776847.13442444,0.0,1.0
1991-12-03,46.38,46.75,46.12,46.75,220900,6.61435177641602,6.66711827398553,6.57727261596177,6.66711827398553,1548956.32199826,0.0,1.0
1991-12-04,46.0,46.5,45.88,46.38,313100,6.56015915729058,6.63146523508721,6.54304569861939,6.61435177641602,2195465.02678884,0.0,1.0
1991-12-05,45.38,45.75,45.38,45.75,279000,6.47173962082275,6.52450611839226,6.47173962082275,6.52450611839226,1956354.97436629,0.0,1.0
1991-12-06,45.62,45.88,45.25,45.25,226800,6.50596653816513,6.54304569861939,6.45320004059562,6.45320004059562,1590327.26948486,0.0,1.0
1991-12-09,46.12,46.25,45.75,45.88,386100,6.57727261596177,6.5958121961889,6.52450611839226,6.54304569861939,2707342.85162303,0.0,1.0
1991-12-10,46.25,46.25,46.0,46.0,167100,6.5958121961889,6.5958121961889,6.56015915729058,6.56015915729058,1171709.37712046,0.0,1.0
1991-12-11,46.38,46.5,46.25,46.25,319700,6.61435177641602,6.63146523508721,6.5958121961889,6.5958121961889,2241744.39177385,0.0,1.0
1991-12-12,46.75,46.75,46.5,46.5,155500,6.66711827398553,6.66711827398553,6.63146523508721,6.63146523508721,1090369.8871468,0.0,1.0
1991-12-13,46.75,47.0,46.38,46.88,728100,6.66711827398553,6.70277131288385,6.61435177641602,6.68565785421266,5105455.40084623,0.0,1.0
1991-12-16,46.62,46.88,46.62,46.75,230500,6.64857869375841,6.68565785421266,6.64857869375841,6.66711827398553,1616271.76197645,0.0,1.0
1991-12-17,46.38,46.75,46.25,46.62,141700,6.61435177641602,6.66711827398553,6.5958121961889,6.64857869375841,993603.942178149,0.0,1.0
1991-12-18,46.38,46.62,46.0,46.62,545000,6.61435177641602,6.64857869375841,6.56015915729058,6.64857869375841,3821553.62376211,0.0,1.0
1991-12-19,46.25,46.38,46.12,46.12,137000,6.5958121961889,6.61435177641602,6.57727261596177,6.57727261596177,960647.424688824,0.0,1.0
1991-12-20,46.0,46.75,46.0,46.75,862800,6.56015915729058,6.66711827398553,6.56015915729058,6.66711827398553,6049975.16804027,0.0,1.0
1991-12-23,47.12,47.12,46.25,46.25,420100,6.71988477155504,6.71988477155504,6.5958121961889,6.5958121961889,2945751.7015458,0.0,1.0
1991-12-24,46.88,47.12,46.62,47.12,197300,6.68565785421266,6.71988477155504,6.64857869375841,6.71988477155504,1383472.53205186,0.0,1.0
1991-12-26,47.12,47.38,47.0,47.0,114000,6.71988477155504,6.7569639320093,6.70277131288385,6.70277131288385,799370.849741066,0.0,1.0
1991-12-27,46.0,46.12,45.75,46.12,569000,6.657135423094,6.67450186332816,6.62095533927284,6.67450186332816,3931721.1287607,0.68,1.0
1991-12-30,46.75,47.0,45.88,46.0,560300,6.76567567455749,6.80185575837866,6.63976898285985,6.657135423094,3871605.18180074,0.0,1.0
1991-12-31,46.75,46.88,46.25,46.75,243800,6.76567567455749,6.7844893181445,6.69331550691517,6.76567567455749,1684628.49067111,0.0,1.0
1992-01-02,46.88,46.88,46.25,46.75,189400,6.7844893181445,6.7844893181445,6.69331550691517,6.76567567455749,1308731.07519732,0.0,1.0
1992-01-03,47.25,47.38,46.75,46.75,243100,6.83803584219982,6.85684948578682,6.76567567455749,6.76567567455749,1679791.57539846,0.0,1.0
1992-01-06,46.88,47.25,46.62,47.12,138600,6.7844893181445,6.83803584219982,6.74686203097049,6.81922219861281,957709.223982835,0.0,1.0
1992-01-07,46.25,46.88,46.25,46.88,236500,6.69331550691517,6.7844893181445,6.69331550691517,6.7844893181445,1634186.37425642,0.0,1.0
1992-01-08,46.0,46.25,45.75,46.12,302300,6.657135423094,6.69331550691517,6.62095533927284,6.67450186332816,2088856.40988464,0.0,1.0
1992-01-09,46.0,46.38,45.88,46.25,169500,6.657135423094,6.71212915050217,6.63976898285985,6.69331550691517,1171224.48387511,0.0,1.0
1992-01-10,45.38,46.0,45.38,46.0,497700,6.56740881521752,6.657135423094,6.56740881521752,6.657135423094,3439046.75884745,0.0,1.0
1992-01-13,43.88,45.12,43.88,45.12,562000,6.35032831229054,6.52978152804351,6.35032831229054,6.52978152804351,3883351.9760343,0.0,1.0
1992-01-14,44.38,44.38,43.38,43.88,524600,6.42268847993287,6.42268847993287,6.27796814464821,6.35032831229054,3624922.50289607,0.0,1.0
1992-01-15,44.25,44.5,43.75,44.38,364600,6.40387483634586,6.44005492016703,6.33151466870354,6.42268847993287,2519341.86914965,0.0,1.0
1992-01-16,43.0,44.25,43.0,44.12,448800,6.22297441724005,6.40387483634586,6.22297441724005,6.38506119275886,3101153.6776587,0.0,1.0
1992-01-17,42.25,43.0,41.75,43.0,514500,6.11443416577656,6.22297441724005,6.04207399813423,6.22297441724005,3555132.72539083,0.0,1.0
1992-01-20,42.5,42.75,42.0,42.25,328500,6.15061424959772,6.18679433341888,6.07825408195539,6.11443416577656,2269895.23866062,0.0,1.0
1992-01-21,42.75,42.88,42.12,42.5,349800,6.18679433341888,6.20560797700589,6.09562052218955,6.15061424959772,2417075.66052811,0.0,1.0
1992-01-22,43.0,43.12,42.62,42.75,316700,6.22297441724005,6.2403408574742,6.16798068983188,6.18679433341888,2188358.66692182,0.0,1.0
1992-01-23,42.5,43.0,41.5,42.88,239700,6.15061424959772,6.22297441724005,6.00589391431307,6.20560797700589,1656297.98693135,0.0,1.0
1992-01-24,42.38,42.62,42.25,42.5,412700,6.13324780936356,6.16798068983188,6.11443416577656,6.15061424959772,2851707.04716967,0.0,1.0
1992-01-27,42.0,42.5,41.62,42.38,517800,6.07825408195539,6.15061424959772,6.02326035454723,6.13324780936356,3577935.32596185,0.0,1.0
1992-01-28,41.88,42.12,41.75,42.12,223700,6.06088764172124,6.09562052218955,6.04207399813423,6.09562052218955,1545739.92355671,0.0,1.0
1992-01-29,41.75,42.12,41.75,41.88,399000,6.04207399813423,6.09562052218955,6.04207399813423,6.06088764172124,2757041.70540513,0.0,1.0
1992-01-30,41.5,41.88,41.38,41.88,354500,6.00589391431307,6.06088764172124,5.98852747407891,6.06088764172124,2449552.09164441,0.0,1.0
1992-01-31,41.12,41.62,41.0,41.62,221900,5.9509001869049,6.02326035454723,5.93353374667074,6.02326035454723,1533302.14142706,0.0,1.0
1992-02-03,40.62,41.25,40.5,41.12,303800,5.87854001926257,5.96971383049191,5.86117357902842,5.9509001869049,2099221.22832601,0.0,1.0
1992-02-04,41.0,41.62,40.38,40.62,380600,5.93353374667074,6.02326035454723,5.84380713879426,5.87854001926257,2629899.93252429,0.0,1.0
1992-02-05,40.62,41.0,40.5,41.0,394900,5.87854001926257,5.93353374667074,5.86117357902842,5.93353374667074,2728711.20166538,0.0,1.0
1992-02-06,40.88,40.88,40.62,40.62,446200,5.91616730643658,5.91616730643658,5.87854001926257,5.87854001926257,3083187.99236033,0.0,1.0
1992-02-07,40.75,41.12,40.38,41.0,472300,5.89735366284958,5.9509001869049,5.84380713879426,5.93353374667074,3263535.83324021,0.0,1.0
1992-02-10,40.88,41.25,40.62,40.88,298100,5.91616730643658,5.96971383049191,5.87854001926257,5.91616730643658,2059834.9182488,0.0,1.0
1992-02-11,41.12,41.12,40.75,40.88,186500,5.9509001869049,5.9509001869049,5.89735366284958,5.91616730643658,1288692.42621067,0.0,1.0
1992-02-12,41.38,41.38,41.0,41.12,225200,5.98852747407891,5.98852747407891,5.93353374667074,5.9509001869049,1556104.74199808,0.0,1.0
1992-02-13,40.88,41.38,40.88,41.38,272300,5.91616730643658,5.98852747407891,5.91616730643658,5.98852747407891,1881560.04105719,0.0,1.0
1992-02-14,40.88,41.0,40.5,40.75,140700,5.91616730643658,5.93353374667074,5.86117357902842,5.89735366284958,972219.969800757,0.0,1.0
1992-02-18,40.75,40.88,40.62,40.88,175500,5.89735366284958,5.91616730643658,5.87854001926257,5.91616730643658,1212683.7576406,0.0,1.0
1992-02-19,40.75,40.88,40.5,40.75,509700,5.89735366284958,5.91616730643658,5.86117357902842,5.89735366284958,3521965.30637843,0.0,1.0
1992-02-20,41.25,41.25,40.75,40.75,252200,5.96971383049191,5.96971383049191,5.89735366284958,5.89735366284958,1742671.47394279,0.0,1.0
1992-02-21,40.88,41.38,40.75,41.25,397400,5.91616730643658,5.98852747407891,5.89735366284958,5.96971383049191,2745985.89906767,0.0,1.0
1992-02-24,40.62,40.88,40.5,40.88,194000,5.87854001926257,5.91616730643658,5.86117357902842,5.91616730643658,1340516.51841753,0.0,1.0
1992-02-25,40.75,41.0,40.5,40.62,296100,5.89735366284958,5.93353374667074,5.86117357902842,5.87854001926257,2046015.16032697,0.0,1.0
1992-02-26,41.38,41.5,40.62,40.75,211000,5.98852747407891,6.00589391431307,5.87854001926257,5.89735366284958,1457984.46075309,0.0,1.0
1992-02-27,41.25,41.5,41.25,41.5,142400,5.96971383049191,6.00589391431307,5.96971383049191,6.00589391431307,983966.764034312,0.0,1.0
1992-02-28,41.12,41.38,41.0,41.25,247000,5.9509001869049,5.98852747407891,5.93353374667074,5.96971383049191,1706740.10334603,0.0,1.0
1992-03-02,41.38,41.5,41.12,41.25,211300,5.98852747407891,6.00589391431307,5.9509001869049,5.96971383049191,1460057.42444136,0.0,1.0
1992-03-03,41.25,41.38,41.12,41.38,256800,5.96971383049191,5.98852747407891,5.9509001869049,5.98852747407891,1774456.917163,0.0,1.0
1992-03-04,41.0,41.25,41.0,41.25,183700,5.93353374667074,5.96971383049191,5.93353374667074,5.96971383049191,1269344.76512011,0.0,1.0
1992-03-05,41.0,41.12,40.75,41.0,286300,5.93353374667074,5.9509001869049,5.89735366284958,5.93353374667074,1978298.34651,0.0,1.0
1992-03-06,40.75,41.12,40.75,40.88,297300,5.89735366284958,5.9509001869049,5.89735366284958,5.91616730643658,2054307.01508006,0.0,1.0
1992-03-09,41.12,41.12,40.62,41.0,240800,5.9509001869049,5.9509001869049,5.87854001926257,5.93353374667074,1663898.85378836,0.0,1.0
1992-03-10,41.5,41.75,41.25,41.25,298900,6.00589391431307,6.04207399813423,5.96971383049191,5.96971383049191,2065362.82141753,0.0,1.0
1992-03-11,41.25,41.5,41.0,41.5,208100,5.96971383049191,6.00589391431307,5.93353374667074,6.00589391431307,1437945.81176643,0.0,1.0
1992-03-12,40.75,41.38,40.75,41.25,265700,5.89735366284958,5.98852747407891,5.89735366284958,5.96971383049191,1835954.83991515,0.0,1.0
1992-03-13,40.88,41.12,40.62,40.88,194200,5.91616730643658,5.9509001869049,5.87854001926257,5.91616730643658,1341898.49420972,0.0,1.0
1992-03-16,41.38,41.5,40.88,41.0,183600,5.98852747407891,6.00589391431307,5.91616730643658,5.93353374667074,1268653.77722402,0.0,1.0
1992-03-17,41.88,42.0,41.38,41.38,204700,6.06088764172124,6.07825408195539,5.98852747407891,5.98852747407891,1414452.22329932,0.0,1.0
1992-03-18,41.62,42.0,41.5,41.88,511200,6.02326035454723,6.07825408195539,6.00589391431307,6.06088764172124,3532330.1248198,0.0,1.0
1992-03-19,41.5,41.75,41.12,41.62,227500,6.00589391431307,6.04207399813423,5.9509001869049,6.02326035454723,1571997.46360819,0.0,1.0
1992-03-20,41.75,41.88,41.38,41.75,1127700,6.04207399813423,6.06088764172124,5.98852747407891,6.04207399813423,7792270.50422398,0.0,1.0
1992-03-23,41.62,41.75,41.38,41.62,296300,6.02326035454723,6.04207399813423,5.98852747407891,6.02326035454723,2047397.13611915,0.0,1.0
1992-03-24,41.62,41.75,41.5,41.5,196100,6.02326035454723,6.04207399813423,6.00589391431307,6.00589391431307,1355027.26423545,0.0,1.0
1992-03-25,41.12,41.5,41.12,41.5,173100,5.9509001869049,6.00589391431307,5.9509001869049,6.00589391431307,1196100.04813441,0.0,1.0
1992-03-26,41.5,41.5,41.25,41.38,200200,6.00589391431307,6.00589391431307,5.96971383049191,5.98852747407891,1383357.76797521,0.0,1.0
1992-03-27,41.62,41.75,41.38,41.38,379500,6.02326035454723,6.04207399813423,5.98852747407891,5.98852747407891,2622299.06566728,0.0,1.0
1992-03-30,40.75,40.88,40.62,40.75,436800,5.99576349084314,6.01489107989368,5.9766359017926,5.99576349084314,2968696.15140489,0.68,1.0
1992-03-31,40.75,41.0,40.5,40.75,436700,5.99576349084314,6.03254731594034,5.95897966574594,5.99576349084314,2968016.50485009,0.0,1.0
1992-04-01,40.62,40.75,40.5,40.62,235000,5.9766359017926,5.99576349084314,5.95897966574594,5.9766359017926,1597169.40380071,0.0,1.0
1992-04-02,40.5,40.62,40.25,40.62,273300,5.95897966574594,5.9766359017926,5.92219584064875,5.9766359017926,1857474.03429249,0.0,1.0
1992-04-03,40.62,41.0,40.38,40.5,207300,5.9766359017926,6.03254731594034,5.94132342969929,5.95897966574594,1408907.30811867,0.0,1.0
1992-04-06,40.75,40.88,40.5,40.62,161200,5.99576349084314,6.01489107989368,5.95897966574594,5.9766359017926,1095590.24635181,0.0,1.0
1992-04-07,40.88,41.0,40.5,40.62,258700,6.01489107989368,6.03254731594034,5.95897966574594,5.9766359017926,1758245.6372904,0.0,1.0
1992-04-08,40.62,41.0,40.5,40.62,441600,5.9766359017926,6.03254731594034,5.95897966574594,5.9766359017926,3001319.18603572,0.0,1.0
1992-04-09,41.12,41.5,40.5,40.5,320800,6.05020355198699,6.10611496613473,5.95897966574594,5.95897966574594,2180306.14782667,0.0,1.0
1992-04-10,41.62,41.62,41.12,41.12,168700,6.12377120218139,6.12377120218139,6.05020355198699,6.05020355198699,1146563.73796247,0.0,1.0
1992-04-13,41.38,41.62,41.25,41.62,182000,6.08845873008808,6.12377120218139,6.06933114103754,6.12377120218139,1236956.72975204,0.0,1.0
1992-04-14,41.38,41.62,41.12,41.5,195800,6.08845873008808,6.12377120218139,6.05020355198699,6.10611496613473,1330747.95431565,0.0,1.0
1992-04-15,41.88,41.88,41.5,41.62,255100,6.16202638028247,6.16202638028247,6.10611496613473,6.12377120218139,1733778.36131728,0.0,1.0
1992-04-16,42.62,42.62,41.62,41.88,192900,6.27090650257018,6.27090650257018,6.12377120218139,6.16202638028247,1311038.2042262,0.0,1.0
1992-04-20,41.88,42.38,41.5,42.25,325500,6.16202638028247,6.23559403047687,6.10611496613473,6.21646644142633,2212249.53590269,0.0,1.0
1992-04-21,41.75,41.88,41.62,41.75,273800,6.14289879123193,6.16202638028247,6.12377120218139,6.14289879123193,1860872.26706653,0.0,1.0
1992-04-22,41.75,41.75,41.5,41.62,124300,6.14289879123193,6.14289879123193,6.10611496613473,6.12377120218139,844800.667627354,0.0,1.0
1992-04-23,41.75,41.88,41.62,41.75,162700,6.14289879123193,6.16202638028247,6.12377120218139,6.14289879123193,1105784.94467394,0.0,1.0
1992-04-24,41.5,41.75,41.38,41.75,148700,6.10611496613473,6.14289879123193,6.08845873008808,6.14289879123193,1010634.4270007,0.0,1.0
1992-04-27,41.25,41.5,41.12,41.25,139300,6.06933114103754,6.10611496613473,6.05020355198699,6.06933114103754,946747.650848675,0.0,1.0
1992-04-28,41.88,41.88,41.25,41.25,173700,6.16202638028247,6.16202638028247,6.06933114103754,6.06933114103754,1180546.06570291,0.0,1.0
1992-04-29,42.0,42.0,41.62,41.75,374600,6.17968261632913,6.17968261632913,6.12377120218139,6.14289879123193,2545955.99431381,0.0,1.0
1992-04-30,42.62,42.62,41.88,41.88,301800,6.27090650257018,6.27090650257018,6.16202638028247,6.16202638028247,2051173.30241299,0.0,1.0
1992-05-01,42.12,42.75,42.0,42.5,268000,6.19733885237578,6.29003409162072,6.17968261632913,6.25325026652352,1821452.76688762,0.0,1.0
1992-05-04,42.62,42.62,42.12,42.12,216500,6.27090650257018,6.27090650257018,6.19733885237578,6.19733885237578,1471434.79116108,0.0,1.0
1992-05-05,43.25,43.62,42.5,42.62,325000,6.36360174181511,6.41804180295897,6.25325026652352,6.27090650257018,2208851.30312864,0.0,1.0
1992-05-06,43.62,43.88,43.5,43.5,194200,6.41804180295897,6.45629698106005,6.40038556691231,6.40038556691231,1319873.60943871,0.0,1.0
1992-05-07,43.62,43.75,43.5,43.62,431300,6.41804180295897,6.43716939200951,6.40038556691231,6.41804180295897,2931315.59089041,0.0,1.0
1992-05-08,43.75,43.88,43.38,43.38,354700,6.43716939200951,6.45629698106005,6.38272933086566,6.38272933086566,2410706.32990686,0.0,1.0
1992-05-11,43.88,44.12,43.62,43.75,152400,6.45629698106005,6.49160945315336,6.41804180295897,6.43716939200951,1035781.34952863,0.0,1.0
1992-05-12,43.88,44.12,43.88,43.88,142300,6.45629698106005,6.49160945315336,6.45629698106005,6.45629698106005,967137.04749294,0.0,1.0
1992-05-13,43.88,44.12,43.88,44.12,262700,6.45629698106005,6.49160945315336,6.45629698106005,6.49160945315336,1785431.49948275,0.0,1.0
1992-05-14,43.75,44.0,43.62,43.88,282700,6.43716939200951,6.47395321710671,6.41804180295897,6.45629698106005,1921360.81044451,0.0,1.0
1992-05-15,43.62,43.62,43.38,43.5,192500,6.41804180295897,6.41804180295897,6.38272933086566,6.40038556691231,1308319.61800696,0.0,1.0
1992-05-18,43.38,43.62,43.38,43.38,176200,6.38272933086566,6.41804180295897,6.38272933086566,6.38272933086566,1197537.22957313,0.0,1.0
1992-05-19,43.75,44.0,43.25,43.25,151400,6.43716939200951,6.47395321710671,6.36360174181511,6.36360174181511,1028984.88398054,0.0,1.0
1992-05-20,43.88,44.25,43.75,43.75,119900,6.45629698106005,6.5107370422039,6.43716939200951,6.43716939200951,814896.219215766,0.0,1.0
1992-05-21,43.38,43.62,43.25,43.5,189600,6.38272933086566,6.41804180295897,6.36360174181511,6.40038556691231,1288609.86791751,0.0,1.0
1992-05-22,43.38,43.62,43.38,43.38,112600,6.38272933086566,6.41804180295897,6.38272933086566,6.38272933086566,765282.020714722,0.0,1.0
1992-05-26,43.25,43.38,43.0,43.38,290300,6.36360174181511,6.38272933086566,6.32681791671792,6.38272933086566,1973013.94860998,0.0,1.0
1992-05-27,43.38,43.5,43.25,43.38,122900,6.38272933086566,6.40038556691231,6.36360174181511,6.38272933086566,835285.61586003,0.0,1.0
1992-05-28,43.88,43.88,43.25,43.38,111900,6.45629698106005,6.45629698106005,6.36360174181511,6.38272933086566,760524.494831061,0.0,1.0
1992-05-29,43.5,43.88,43.25,43.75,133400,6.40038556691231,6.45629698106005,6.36360174181511,6.43716939200951,906648.504114956,0.0,1.0
1992-06-01,43.62,43.75,43.12,43.5,133300,6.41804180295897,6.43716939200951,6.34447415276457,6.40038556691231,905968.857560146,0.0,1.0
1992-06-02,43.25,43.62,43.25,43.5,212100,6.36360174181511,6.41804180295897,6.36360174181511,6.40038556691231,1441530.34274949,0.0,1.0
1992-06-03,43.5,43.75,43.25,43.38,183800,6.40038556691231,6.43716939200951,6.36360174181511,6.38272933086566,1249190.3677386,0.0,1.0
1992-06-04,43.75,43.75,43.5,43.5,117300,6.43716939200951,6.43716939200951,6.40038556691231,6.40038556691231,797225.408790737,0.0,1.0
1992-06-05,43.75,43.88,43.75,43.75,111900,6.43716939200951,6.45629698106005,6.43716939200951,6.43716939200951,760524.494831061,0.0,1.0
1992-06-08,44.38,44.38,43.75,43.88,179700,6.52986463125445,6.52986463125445,6.43716939200951,6.45629698106005,1221324.85899144,0.0,1.0
1992-06-09,44.25,44.38,44.0,44.25,165300,6.5107370422039,6.52986463125445,6.47395321710671,6.5107370422039,1123455.75509897,0.0,1.0
1992-06-10,44.25,44.38,44.12,44.12,185200,6.5107370422039,6.52986463125445,6.49160945315336,6.49160945315336,1258705.41950592,0.0,1.0
1992-06-11,44.62,44.75,44.25,44.25,274900,6.56517710334775,6.5843046923983,6.5107370422039,6.5107370422039,1868348.37916943,0.0,1.0
1992-06-12,44.88,44.88,44.5,44.5,138000,6.60343228144884,6.60343228144884,6.5475208673011,6.5475208673011,937912.245636161,0.0,1.0
1992-06-15,45.5,45.75,44.88,45.0,394200,6.69465616768989,6.73143999278709,6.60343228144884,6.62108851749549,2679166.71905634,0.0,1.0
1992-06-16,45.5,45.5,45.25,45.5,155500,6.69465616768989,6.69465616768989,6.65787234259269,6.69465616768989,1056850.3927277,0.0,1.0
1992-06-17,45.75,45.75,45.38,45.5,149000,6.73143999278709,6.73143999278709,6.67699993164323,6.69465616768989,1012673.36666513,0.0,1.0
1992-06-18,45.75,45.88,45.5,45.62,286700,6.73143999278709,6.75056758183763,6.69465616768989,6.71231240373654,1948546.67263686,0.0,1.0
1992-06-19,46.0,46.12,45.75,45.88,447300,6.76822381788428,6.78588005393094,6.73143999278709,6.75056758183763,3040059.03965982,0.0,1.0
1992-06-22,46.12,46.12,45.75,45.88,233400,6.78588005393094,6.78588005393094,6.73143999278709,6.75056758183763,1586295.05892377,0.0,1.0
1992-06-23,46.0,46.12,45.5,46.0,373300,6.76822381788428,6.78588005393094,6.69465616768989,6.76822381788428,2537120.5891013,0.0,1.0
1992-06-24,45.88,46.12,45.88,46.0,151500,6.75056758183763,6.78588005393094,6.75056758183763,6.76822381788428,1029664.53053535,0.0,1.0
1992-06-25,46.12,46.12,45.88,46.0,375100,6.78588005393094,6.78588005393094,6.75056758183763,6.76822381788428,2549354.22708785,0.0,1.0
1992-06-26,44.88,45.0,44.5,45.0,487600,6.70642699172099,6.72435861469351,6.64964351897469,6.72435861469351,3263062.13830627,0.7,1.0
1992-06-29,44.38,44.62,44.25,44.5,1337900,6.63171189600218,6.66757514194721,6.61228597111528,6.64964351897469,8953344.6161607,0.0,1.0
1992-06-30,44.25,44.38,44.12,44.25,473800,6.61228597111528,6.63171189600218,6.59286004622839,6.61228597111528,3170711.32307119,0.0,1.0
1992-07-01,44.62,44.62,44.12,44.12,274200,6.66757514194721,6.66757514194721,6.59286004622839,6.59286004622839,1834970.54619274,0.0,1.0
1992-07-02,44.88,45.38,44.75,44.75,259800,6.70642699172099,6.78114208743981,6.6870010668341,6.6870010668341,1738604.47812135,0.0,1.0
1992-07-06,44.88,45.0,44.75,45.0,291400,6.70642699172099,6.72435861469351,6.6870010668341,6.72435861469351,1950074.46083357,0.0,1.0
1992-07-07,44.88,45.12,44.75,44.88,446300,6.70642699172099,6.74229023766602,6.6870010668341,6.70642699172099,2986678.90140707,0.0,1.0
1992-07-08,45.25,45.25,44.75,44.75,218800,6.76171616255292,6.76171616255292,6.6870010668341,6.6870010668341,1464228.8676403,0.0,1.0
1992-07-09,45.25,45.25,45.0,45.25,224000,6.76171616255292,6.76171616255292,6.72435861469351,6.76171616255292,1499027.72555497,0.0,1.0
1992-07-10,45.25,45.25,45.0,45.25,129400,6.76171616255292,6.76171616255292,6.72435861469351,6.76171616255292,865956.195030417,0.0,1.0
1992-07-13,45.25,45.25,45.0,45.12,144000,6.76171616255292,6.76171616255292,6.72435861469351,6.74229023766602,963660.680713911,0.0,1.0
1992-07-14,45.25,45.38,45.12,45.12,317200,6.76171616255292,6.78114208743981,6.74229023766602,6.74229023766602,2122730.33279481,0.0,1.0
1992-07-15,45.12,45.38,45.12,45.25,206100,6.74229023766602,6.78114208743981,6.74229023766602,6.76171616255292,1379239.34927179,0.0,1.0
1992-07-16,45.5,45.5,45.0,45.25,149100,6.79907371041233,6.79907371041233,6.72435861469351,6.76171616255292,997790.329822528,0.0,1.0
1992-07-17,45.5,45.75,45.25,45.75,219900,6.79907371041233,6.83643125827173,6.76171616255292,6.83643125827173,1471590.16450687,0.0,1.0
1992-07-20,45.38,45.5,44.88,45.0,161600,6.78114208743981,6.79907371041233,6.70642699172099,6.72435861469351,1081441.43057894,0.0,1.0
1992-07-21,45.5,45.75,45.25,45.5,192600,6.79907371041233,6.83643125827173,6.76171616255292,6.79907371041233,1288896.16045486,0.0,1.0
1992-07-22,45.38,45.5,45.0,45.5,168700,6.78114208743981,6.79907371041233,6.72435861469351,6.79907371041233,1128955.25580859,0.0,1.0
1992-07-23,45.5,45.62,45.38,45.5,140100,6.79907371041233,6.81700533338484,6.78114208743981,6.79907371041233,937561.537277909,0.0,1.0
1992-07-24,46.0,46.0,45.25,45.5,152300,6.87378880613114,6.87378880613114,6.76171616255292,6.79907371041233,1019205.01161617,0.0,1.0
1992-07-27,46.12,46.12,45.75,45.88,134300,6.89172042910366,6.89172042910366,6.83643125827173,6.85585718315863,898747.426526932,0.0,1.0
1992-07-28,46.62,46.62,46.12,46.12,227900,6.96643552482247,6.96643552482247,6.89172042910366,6.89172042910366,1525126.86899098,0.0,1.0
1992-07-29,47.0,47.5,46.75,46.75,244800,7.02321899756878,7.09793409328759,6.98586144970937,6.98586144970937,1638223.15721365,0.0,1.0
1992-07-30,47.12,47.12,46.75,46.88,320700,7.04115062054129,7.04115062054129,6.98586144970937,7.00528737459626,2146152.64100661,0.0,1.0
1992-07-31,47.25,47.25,46.88,47.12,209200,7.06057654542818,7.06057654542818,7.00528737459626,7.04115062054129,1399984.82225938,0.0,1.0
1992-08-03,47.5,47.5,46.88,47.12,212300,7.09793409328759,7.09793409328759,7.00528737459626,7.04115062054129,1420730.29524697,0.0,1.0
1992-08-04,47.62,47.62,47.25,47.5,197400,7.11586571626011,7.11586571626011,7.06057654542818,7.09793409328759,1321018.18314532,0.0,1.0
1992-08-05,47.25,47.62,47.12,47.5,223700,7.06057654542818,7.11586571626011,7.04115062054129,7.09793409328759,1497020.09913682,0.0,1.0
1992-08-06,46.62,47.25,46.62,47.25,189900,6.96643552482247,7.06057654542818,6.96643552482247,7.06057654542818,1270827.52269147,0.0,1.0
1992-08-07,46.88,47.12,46.62,46.62,152900,7.00528737459626,7.04115062054129,6.96643552482247,6.96643552482247,1023220.26445248,0.0,1.0
1992-08-10,46.75,46.88,46.62,46.75,162800,6.98586144970937,7.00528737459626,6.96643552482247,6.98586144970937,1089471.93625156,0.0,1.0
1992-08-11,46.75,46.88,46.38,46.75,131200,6.98586144970937,7.00528737459626,6.93057227887744,6.98586144970937,878001.953539341,0.0,1.0
1992-08-12,46.62,46.88,46.62,46.75,100800,6.96643552482247,7.00528737459626,6.96643552482247,6.98586144970937,674562.476499738,0.0,1.0
1992-08-13,46.75,46.88,46.5,46.75,97800,6.98586144970937,7.00528737459626,6.94850390184996,6.98586144970937,654486.212318198,0.0,1.0
1992-08-14,46.75,46.88,46.62,46.75,79400,6.98586144970937,7.00528737459626,6.96643552482247,6.98586144970937,531351.792004754,0.0,1.0
1992-08-17,47.25,47.38,46.88,46.88,171700,7.06057654542818,7.08000247031508,7.00528737459626,7.00528737459626,1149031.51999013,0.0,1.0
1992-08-18,47.12,47.25,46.88,47.12,172700,7.04115062054129,7.06057654542818,7.00528737459626,7.04115062054129,1155723.60805064,0.0,1.0
1992-08-19,47.0,47.25,47.0,47.25,154600,7.02321899756878,7.06057654542818,7.02321899756878,7.06057654542818,1034596.81415535,0.0,1.0
1992-08-20,46.88,47.12,46.88,47.0,111700,7.00528737459626,7.04115062054129,7.00528737459626,7.02321899756878,747506.236359333,0.0,1.0
1992-08-21,47.38,47.38,46.75,47.12,230700,7.08000247031508,7.08000247031508,6.98586144970937,7.04115062054129,1543864.71556041,0.0,1.0
1992-08-24,47.12,47.38,47.0,47.25,125700,7.04115062054129,7.08000247031508,7.02321899756878,7.06057654542818,841195.469206518,0.0,1.0
1992-08-25,46.88,47.25,46.75,47.25,170200,7.00528737459626,7.06057654542818,6.98586144970937,7.06057654542818,1138993.38789936,0.0,1.0
1992-08-26,46.88,46.88,46.62,46.88,62900,7.00528737459626,7.00528737459626,6.96643552482247,7.00528737459626,420932.339006285,0.0,1.0
1992-08-27,46.88,47.12,46.75,47.0,218900,7.00528737459626,7.04115062054129,6.98586144970937,7.02321899756878,1464898.07644636,0.0,1.0
1992-08-28,47.0,47.0,46.88,47.0,116900,7.02321899756878,7.02321899756878,7.00528737459626,7.02321899756878,782305.094274001,0.0,1.0
1992-08-31,47.0,47.12,46.88,47.0,150500,7.02321899756878,7.04115062054129,7.00528737459626,7.02321899756878,1007159.25310725,0.0,1.0
1992-09-01,47.12,47.12,46.88,47.0,155700,7.04115062054129,7.04115062054129,7.00528737459626,7.02321899756878,1041958.11102192,0.0,1.0
1992-09-02,47.12,47.12,47.0,47.0,275800,7.04115062054129,7.04115062054129,7.02321899756878,7.02321899756878,1845677.88708956,0.0,1.0
1992-09-03,47.12,47.5,47.0,47.12,292200,7.04115062054129,7.09793409328759,7.02321899756878,7.04115062054129,1955428.13128198,0.0,1.0
1992-09-04,47.25,47.38,47.0,47.0,166000,7.06057654542818,7.08000247031508,7.02321899756878,7.02321899756878,1110886.6180452,0.0,1.0
1992-09-08,47.12,47.38,47.12,47.25,439800,7.04115062054129,7.08000247031508,7.04115062054129,7.06057654542818,2943180.32901374,0.0,1.0
1992-09-09,47.12,47.25,46.88,47.12,183400,7.04115062054129,7.06057654542818,7.00528737459626,7.04115062054129,1227328.95029813,0.0,1.0
1992-09-10,47.0,47.12,46.75,47.12,342900,7.02321899756878,7.04115062054129,6.98586144970937,7.04115062054129,2294716.99595,0.0,1.0
1992-09-11,47.0,47.0,46.75,47.0,213500,7.02321899756878,7.02321899756878,6.98586144970937,7.02321899756878,1428760.80091958,0.0,1.0
1992-09-14,46.88,47.12,46.88,47.0,385600,7.00528737459626,7.04115062054129,7.00528737459626,7.02321899756878,2580469.15613392,0.0,1.0
1992-09-15,46.88,47.0,46.75,46.88,148500,7.00528737459626,7.02321899756878,6.98586144970937,7.00528737459626,993775.076986221,0.0,1.0
1992-09-16,46.5,46.88,46.38,46.88,292900,6.94850390184996,7.00528737459626,6.93057227887744,7.00528737459626,1960112.59292434,0.0,1.0
1992-09-17,46.38,46.5,46.0,46.5,154400,6.93057227887744,6.94850390184996,6.87378880613114,6.94850390184996,1033258.39654325,0.0,1.0
1992-09-18,46.25,46.38,46.0,46.25,399400,6.91114635399055,6.93057227887744,6.87378880613114,6.91114635399055,2672819.971369,0.0,1.0
1992-09-21,46.75,46.75,46.25,46.25,173400,6.98586144970937,6.98586144970937,6.91114635399055,6.91114635399055,1160408.069693,0.0,1.0
1992-09-22,46.38,46.75,46.25,46.75,266100,6.93057227887744,6.98586144970937,6.91114635399055,6.98586144970937,1780764.63290258,0.0,1.0
1992-09-23,46.0,46.5,46.0,46.38,733900,6.87378880613114,6.94850390184996,6.87378880613114,6.93057227887744,4911323.42761069,0.0,1.0
1992-09-24,46.12,46.12,46.0,46.0,279900,6.89172042910366,6.89172042910366,6.87378880613114,6.87378880613114,1873115.44813766,0.0,1.0
1992-09-25,46.12,46.25,46.0,46.0,373500,6.89172042910366,6.91114635399055,6.87378880613114,6.87378880613114,2499494.89060171,0.0,1.0
1992-09-28,46.0,46.12,45.88,46.12,370300,6.87378880613114,6.89172042910366,6.85585718315863,6.89172042910366,2478080.20880807,0.0,1.0
1992-09-29,44.88,45.12,44.75,45.12,498400,6.81102812572734,6.84745073602534,6.79129921181592,6.84745073602534,3284113.87929944,0.7,1.0
1992-09-30,45.25,45.5,44.88,45.0,857200,6.86717964993676,6.90511986899719,6.81102812572734,6.82923943087634,5648359.58534407,0.0,1.0
1992-10-01,45.12,45.5,45.12,45.38,132500,6.84745073602534,6.90511986899719,6.84745073602534,6.88690856384819,873084.046964639,0.0,1.0
1992-10-02,44.62,45.25,44.5,45.12,156800,6.77157029790449,6.86717964993676,6.75335899275549,6.84745073602534,1033204.36652117,0.0,1.0
1992-10-05,44.25,44.5,44.12,44.5,1331300,6.71541877369507,6.75335899275549,6.69568985978365,6.75335899275549,8772353.14508696,0.0,1.0
1992-10-06,44.5,44.5,44.0,44.25,183200,6.75335899275549,6.75335899275549,6.67747855463464,6.71541877369507,1207162.2445579,0.0,1.0
1992-10-07,44.12,44.5,44.0,44.5,178900,6.69568985978365,6.75335899275549,6.67747855463464,6.75335899275549,1178828.19624131,0.0,1.0
1992-10-08,44.12,44.38,44.0,44.25,403100,6.69568985978365,6.73514768760649,6.67747855463464,6.71541877369507,2656152.2968411,0.0,1.0
1992-10-09,43.62,44.0,43.12,44.0,477000,6.6198094216628,6.67747855463464,6.54392898354195,6.67747855463464,3143102.5690727,0.0,1.0
1992-10-12,43.5,43.75,43.38,43.62,163500,6.6015981165138,6.63953833557422,6.58338681136479,6.6198094216628,1077352.76738655,0.0,1.0
1992-10-13,43.88,43.88,43.62,43.75,98100,6.65926724948564,6.65926724948564,6.6198094216628,6.63953833557422,646411.660431932,0.0,1.0
1992-10-14,43.88,44.25,43.62,44.12,130800,6.65926724948564,6.71541877369507,6.6198094216628,6.69568985978365,861882.213909243,0.0,1.0
1992-10-15,44.12,44.12,43.75,43.75,281600,6.69568985978365,6.69568985978365,6.63953833557422,6.63953833557422,1855550.69905843,0.0,1.0
1992-10-16,44.38,44.38,43.88,44.0,574100,6.73514768760649,6.73514768760649,6.65926724948564,6.67747855463464,3782924.91594263,0.0,1.0
1992-10-19,44.25,44.5,44.25,44.38,160000,6.71541877369507,6.75335899275549,6.71541877369507,6.73514768760649,1054290.16991956,0.0,1.0
1992-10-20,44.0,44.38,44.0,44.25,348200,6.67747855463464,6.73514768760649,6.67747855463464,6.71541877369507,2294398.98228745,0.0,1.0
1992-10-21,43.38,44.0,43.38,43.88,349700,6.58338681136479,6.67747855463464,6.58338681136479,6.65926724948564,2304282.95263045,0.0,1.0
1992-10-22,43.5,43.62,43.25,43.5,152200,6.6015981165138,6.6198094216628,6.56365789745337,6.6015981165138,1002893.52413598,0.0,1.0
1992-10-23,43.75,43.75,43.38,43.5,265500,6.63953833557422,6.63953833557422,6.58338681136479,6.6015981165138,1749462.75071028,0.0,1.0
1992-10-26,43.88,44.0,43.38,43.62,290500,6.65926724948564,6.67747855463464,6.58338681136479,6.6198094216628,1914195.58976021,0.0,1.0
1992-10-27,44.12,44.12,43.62,44.0,189300,6.69568985978365,6.69568985978365,6.6198094216628,6.67747855463464,1247357.05728608,0.0,1.0
1992-10-28,44.12,44.12,43.75,43.88,98900,6.69568985978365,6.69568985978365,6.63953833557422,6.65926724948564,651683.11128153,0.0,1.0
1992-10-29,44.25,44.5,43.88,44.12,151800,6.71541877369507,6.75335899275549,6.65926724948564,6.69568985978365,1000257.79871119,0.0,1.0
1992-10-30,44.88,45.0,44.5,44.5,288400,6.81102812572734,6.82923943087634,6.75335899275549,6.75335899275549,1900358.03128001,0.0,1.0
1992-11-02,44.38,44.75,44.38,44.75,172100,6.73514768760649,6.79129921181592,6.73514768760649,6.79129921181592,1134020.86401973,0.0,1.0
1992-11-03,44.0,44.5,44.0,44.25,282100,6.67747855463464,6.75335899275549,6.67747855463464,6.71541877369507,1858845.35583943,0.0,1.0
1992-11-04,43.75,44.0,43.62,44.0,109400,6.63953833557422,6.67747855463464,6.6198094216628,6.67747855463464,720870.903682502,0.0,1.0
1992-11-05,43.75,43.75,43.5,43.62,139000,6.63953833557422,6.63953833557422,6.6015981165138,6.6198094216628,915914.585117621,0.0,1.0
1992-11-06,43.62,43.88,43.5,43.75,121900,6.6198094216628,6.65926724948564,6.6015981165138,6.63953833557422,803237.323207467,0.0,1.0
1992-11-09,43.25,43.62,43.25,43.5,167600,6.56365789745337,6.6198094216628,6.56365789745337,6.6015981165138,1104368.95299074,0.0,1.0
1992-11-10,42.62,43.38,42.38,43.25,240700,6.4680485454211,6.58338681136479,6.4316259351231,6.56365789745337,1586047.77437274,0.0,1.0
1992-11-11,43.5,43.5,42.5,42.75,181200,6.6015981165138,6.6015981165138,6.4498372402721,6.48777745933252,1193983.6174339,0.0,1.0
1992-11-12,43.5,43.5,43.25,43.38,129200,6.6015981165138,6.6015981165138,6.56365789745337,6.58338681136479,851339.312210047,0.0,1.0
1992-11-13,43.88,43.88,43.5,43.62,160000,6.65926724948564,6.65926724948564,6.6015981165138,6.6198094216628,1054290.16991956,0.0,1.0
1992-11-16,43.88,44.0,43.12,43.88,103900,6.65926724948564,6.67747855463464,6.54392898354195,6.65926724948564,684629.679091517,0.0,1.0
1992-11-17,43.75,44.0,43.62,43.75,215600,6.63953833557422,6.67747855463464,6.6198094216628,6.63953833557422,1420656.00396661,0.0,1.0
1992-11-18,43.88,44.12,43.62,43.75,167300,6.65926724948564,6.69568985978365,6.6198094216628,6.63953833557422,1102392.15892214,0.0,1.0
1992-11-19,43.75,43.88,43.62,43.88,145900,6.63953833557422,6.65926724948564,6.6198094216628,6.65926724948564,961380.848695402,0.0,1.0
1992-11-20,44.0,44.38,43.88,44.38,205600,6.67747855463464,6.73514768760649,6.65926724948564,6.73514768760649,1354762.86834664,0.0,1.0
1992-11-23,44.0,44.12,43.75,43.88,107200,6.67747855463464,6.69568985978365,6.63953833557422,6.65926724948564,706374.413846108,0.0,1.0
1992-11-24,43.38,43.75,43.25,43.75,311600,6.58338681136479,6.63953833557422,6.56365789745337,6.63953833557422,2053230.10591835,0.0,1.0
1992-11-25,43.5,43.62,43.25,43.5,149500,6.6015981165138,6.6198094216628,6.56365789745337,6.6015981165138,985102.377518592,0.0,1.0
1992-11-27,43.25,43.62,43.25,43.25,69300,6.56365789745337,6.6198094216628,6.56365789745337,6.56365789745337,456639.429846411,0.0,1.0
1992-11-30,43.62,43.62,43.25,43.38,147200,6.6198094216628,6.6198094216628,6.56365789745337,6.58338681136479,969946.956325998,0.0,1.0
1992-12-01,43.5,43.62,43.38,43.5,266300,6.6015981165138,6.6198094216628,6.58338681136479,6.6015981165138,1754734.20155987,0.0,1.0
1992-12-02,43.5,43.5,43.38,43.38,207100,6.6015981165138,6.6015981165138,6.58338681136479,6.58338681136479,1364646.83868963,0.0,1.0
1992-12-03,43.12,43.62,43.12,43.38,159100,6.54392898354195,6.6198094216628,6.54392898354195,6.58338681136479,1048359.78771377,0.0,1.0
1992-12-04,43.5,43.5,43.12,43.25,208900,6.6015981165138,6.6015981165138,6.54392898354195,6.56365789745337,1376507.60310123,0.0,1.0
1992-12-07,43.88,43.88,43.5,43.62,328600,6.65926724948564,6.65926724948564,6.6015981165138,6.6198094216628,2165248.4364723,0.0,1.0
1992-12-08,44.0,44.12,43.75,43.75,404700,6.67747855463464,6.69568985978365,6.63953833557422,6.63953833557422,2666695.1985403,0.0,1.0
1992-12-09,44.25,44.38,44.0,44.12,346500,6.71541877369507,6.73514768760649,6.67747855463464,6.69568985978365,2283197.14923205,0.0,1.0
1992-12-10,44.38,44.5,44.25,44.25,128500,6.73514768760649,6.75335899275549,6.71541877369507,6.71541877369507,846726.792716649,0.0,1.0
1992-12-11,44.62,44.62,44.25,44.25,111500,6.77157029790449,6.77157029790449,6.71541877369507,6.71541877369507,734708.462162696,0.0,1.0
1992-12-14,44.75,44.88,44.5,44.5,255400,6.79129921181592,6.81102812572734,6.75335899275549,6.75335899275549,1682910.6837341,0.0,1.0
1992-12-15,45.12,45.12,44.75,44.75,266700,6.84745073602534,6.84745073602534,6.79129921181592,6.79129921181592,1757369.92698467,0.0,1.0
1992-12-16,45.0,45.25,45.0,45.12,164700,6.82923943087634,6.86717964993676,6.82923943087634,6.84745073602534,1085259.94366095,0.0,1.0
1992-12-17,45.25,45.25,44.88,45.0,172000,6.86717964993676,6.86717964993676,6.81102812572734,6.82923943087634,1133361.93266353,0.0,1.0
1992-12-18,45.88,45.88,45.38,45.5,427900,6.96278900196903,6.96278900196903,6.88690856384819,6.90511986899719,2819567.27317863,0.0,1.0
1992-12-21,46.0,46.0,45.88,46.0,122400,6.98100030711804,6.98100030711804,6.96278900196903,6.98100030711804,806531.979988466,0.0,1.0
1992-12-22,45.75,46.0,45.75,45.88,243900,6.94306008805761,6.98100030711804,6.94306008805761,6.96278900196903,1607133.57777114,0.0,1.0
1992-12-23,46.25,46.62,45.88,46.0,259800,7.01894052617846,7.07509205038789,6.96278900196903,6.98100030711804,1711903.66340689,0.0,1.0
1992-12-24,46.5,46.75,46.25,46.5,174800,7.05688074523888,7.09482096429931,7.01894052617846,7.05688074523888,1151812.01063712,0.0,1.0
1992-12-28,45.88,46.5,45.88,46.38,600200,6.96278900196903,7.05688074523888,6.96278900196903,7.03866944008988,3954905.99991076,0.0,1.0
1992-12-29,44.88,45.38,44.75,45.12,438200,6.91726073909652,6.99432469563726,6.89722411039593,6.95425143823608,2843093.05977798,0.7,1.0
1992-12-30,44.5,44.88,44.38,44.88,594900,6.85869213212556,6.91726073909652,6.84019678255579,6.91726073909652,3859781.061757,0.0,1.0
1992-12-31,44.0,44.5,44.0,44.5,271800,6.78162817558483,6.85869213212556,6.78162817558483,6.85869213212556,1763470.31868474,0.0,1.0
1993-01-04,44.0,44.25,43.5,44.12,244700,6.78162817558483,6.82016015385519,6.70456421904409,6.8001235251546,1587642.33621102,0.0,1.0
1993-01-05,43.75,44.12,43.5,44.12,1217000,6.74309619731446,6.8001235251546,6.70456421904409,6.8001235251546,7896038.91773116,0.0,1.0
1993-01-06,43.75,43.88,43.62,43.62,156000,6.74309619731446,6.76313282601505,6.72305956861387,6.72305956861387,1012146.31977491,0.0,1.0
1993-01-07,43.5,44.0,43.5,43.88,163400,6.70456421904409,6.78162817558483,6.70456421904409,6.76313282601505,1060158.38878987,0.0,1.0
1993-01-08,43.0,43.62,43.0,43.62,233800,6.62750026250335,6.72305956861387,6.62750026250335,6.72305956861387,1516921.85617547,0.0,1.0
1993-01-11,43.12,43.25,43.0,43.0,249500,6.64599561207313,6.66603224077372,6.62750026250335,6.62750026250335,1618785.29989641,0.0,1.0
1993-01-12,43.0,43.12,42.88,43.12,316100,6.62750026250335,6.64599561207313,6.60900491293358,6.64599561207313,2050893.92103108,0.0,1.0
1993-01-13,43.5,43.5,43.0,43.12,1104600,6.70456421904409,6.70456421904409,6.62750026250335,6.64599561207313,7166774.51809848,0.0,1.0
1993-01-14,43.62,43.62,43.38,43.5,243300,6.72305956861387,6.72305956861387,6.68606886947431,6.70456421904409,1578558.97180279,0.0,1.0
1993-01-15,43.62,43.88,43.5,43.75,268700,6.72305956861387,6.76313282601505,6.70456421904409,6.74309619731446,1743357.15463793,0.0,1.0
1993-01-18,43.75,43.75,43.5,43.5,82600,6.74309619731446,6.74309619731446,6.70456421904409,6.70456421904409,535918.500085944,0.0,1.0
1993-01-19,43.62,43.75,43.5,43.62,208700,6.72305956861387,6.74309619731446,6.70456421904409,6.72305956861387,1354070.10857066,0.0,1.0
1993-01-20,43.62,43.88,43.62,43.62,164100,6.72305956861387,6.76313282601505,6.72305956861387,6.72305956861387,1064700.07099399,0.0,1.0
1993-01-21,44.12,44.12,43.5,43.5,360500,6.8001235251546,6.8001235251546,6.70456421904409,6.70456421904409,2338966.33512086,0.0,1.0
1993-01-22,44.12,44.25,43.75,44.0,328600,6.8001235251546,6.82016015385519,6.74309619731446,6.78162817558483,2131995.38896176,0.0,1.0
1993-01-25,44.25,44.38,43.88,44.0,298600,6.82016015385519,6.84019678255579,6.76313282601505,6.78162817558483,1937351.86592812,0.0,1.0
1993-01-26,44.25,44.25,44.12,44.25,165300,6.82016015385519,6.82016015385519,6.8001235251546,6.82016015385519,1072485.81191534,0.0,1.0
1993-01-27,44.25,44.25,44.12,44.25,239100,6.82016015385519,6.82016015385519,6.8001235251546,6.82016015385519,1551308.87857808,0.0,1.0
1993-01-28,44.62,44.62,44.12,44.12,211900,6.87718748169534,6.87718748169534,6.8001235251546,6.8001235251546,1374832.08436092,0.0,1.0
1993-01-29,45.25,45.25,44.5,44.62,218600,6.97428806693667,6.97428806693667,6.85869213212556,6.87718748169534,1418302.47117176,0.0,1.0
1993-02-01,45.12,45.25,44.88,45.25,131900,6.95425143823608,6.97428806693667,6.91726073909652,6.97428806693667,855782.689604552,0.0,1.0
1993-02-02,45.38,45.38,44.75,45.0,188000,6.99432469563726,6.99432469563726,6.89722411039593,6.9357560886663,1219766.07767745,0.0,1.0
1993-02-03,45.88,46.12,45.62,45.75,860800,7.071388652178,7.10837935131755,7.03131539477681,7.05135202347741,5584971.48757846,0.0,1.0
1993-02-04,46.38,46.38,45.5,45.5,254500,7.14845260871873,7.14845260871873,7.01282004520704,7.01282004520704,1651225.88706868,0.0,1.0
1993-02-05,46.38,46.38,46.0,46.12,217900,7.14845260871873,7.14845260871873,7.08988400174777,7.10837935131755,1413760.78896764,0.0,1.0
1993-02-08,46.5,46.62,46.25,46.38,199200,7.16694795828851,7.18544330785829,7.12841598001814,7.14845260871873,1292432.99294334,0.0,1.0
1993-02-09,46.38,46.5,46.25,46.38,209700,7.14845260871873,7.16694795828851,7.12841598001814,7.14845260871873,1360558.22600512,0.0,1.0
1993-02-10,46.25,46.5,46.25,46.38,231500,7.12841598001814,7.16694795828851,7.12841598001814,7.14845260871873,1501999.18607622,0.0,1.0
1993-02-11,46.12,46.5,46.0,46.38,145400,7.10837935131755,7.16694795828851,7.08988400174777,7.14845260871873,943372.274969689,0.0,1.0
1993-02-12,46.38,46.62,46.12,46.25,292800,7.14845260871873,7.18544330785829,7.10837935131755,7.12841598001814,1899720.78480829,0.0,1.0
1993-02-16,46.62,46.88,46.38,46.5,288500,7.18544330785829,7.22551656525947,7.14845260871873,7.16694795828851,1871821.87984013,0.0,1.0
1993-02-17,47.12,47.25,46.62,46.88,246100,7.26250726439902,7.28254389309962,7.18544330785829,7.22551656525947,1596725.70061926,0.0,1.0
1993-02-18,47.0,47.38,46.75,47.38,209700,7.24401191482925,7.30258052180021,7.20547993655888,7.30258052180021,1360558.22600511,0.0,1.0
1993-02-19,47.62,47.88,47.0,47.25,262200,7.33957122093976,7.37964447834094,7.24401191482925,7.28254389309962,1701184.39131398,0.0,1.0
1993-02-22,48.88,48.88,47.38,47.38,343500,7.53377239142242,7.53377239142242,7.30258052180021,7.30258052180021,2228668.33873513,0.0,1.0
1993-02-23,48.88,49.0,48.5,48.88,300900,7.53377239142242,7.55226774099219,7.47520378445146,7.53377239142242,1952274.53602737,0.0,1.0
1993-02-24,48.62,48.88,48.5,48.88,178400,7.49369913402123,7.53377239142242,7.47520378445146,7.53377239142242,1157480.15030669,0.0,1.0
1993-02-25,48.25,48.75,47.88,48.62,311000,7.43667180618109,7.51373576272182,7.37964447834094,7.49369913402123,2017804.52211536,0.0,1.0
1993-02-26,48.75,48.75,48.0,48.12,197400,7.51373576272182,7.51373576272182,7.39813982791072,7.4166351774805,1280754.38156133,0.0,1.0
1993-03-01,48.25,48.88,48.25,48.75,191800,7.43667180618109,7.53377239142242,7.43667180618109,7.51373576272182,1244420.92392838,0.0,1.0
1993-03-02,48.88,48.88,48.12,48.25,179700,7.53377239142242,7.53377239142242,7.4166351774805,7.43667180618109,1165914.70297148,0.0,1.0
1993-03-03,49.25,49.38,48.75,48.75,204700,7.59079971926256,7.61083634796315,7.51373576272182,7.51373576272182,1328117.63883284,0.0,1.0
1993-03-04,49.0,49.25,48.88,49.25,84700,7.55226774099219,7.59079971926256,7.53377239142242,7.59079971926256,549543.546698299,0.0,1.0
1993-03-05,48.75,49.0,48.75,48.88,228400,7.51373576272182,7.55226774099219,7.51373576272182,7.53377239142242,1481886.02202942,0.0,1.0
1993-03-08,49.25,49.25,49.0,49.0,304300,7.59079971926256,7.59079971926256,7.55226774099219,7.55226774099219,1974334.13530451,0.0,1.0
1993-03-09,49.0,49.5,49.0,49.25,188200,7.55226774099219,7.62933169753293,7.55226774099219,7.59079971926256,1221063.70116434,0.0,1.0
1993-03-10,49.38,49.38,49.0,49.0,238100,7.61083634796315,7.61083634796315,7.55226774099219,7.55226774099219,1544820.76114363,0.0,1.0
1993-03-11,49.25,49.5,49.12,49.25,191500,7.59079971926256,7.62933169753293,7.57076309056197,7.59079971926256,1242474.48869804,0.0,1.0
1993-03-12,48.38,49.0,48.25,49.0,416000,7.45670843488168,7.55226774099219,7.43667180618109,7.55226774099219,2699056.85273309,0.0,1.0
1993-03-15,48.12,48.62,48.12,48.62,179700,7.4166351774805,7.49369913402123,7.4166351774805,7.49369913402123,1165914.70297148,0.0,1.0
1993-03-16,48.38,48.5,48.12,48.25,115900,7.45670843488168,7.47520378445146,7.4166351774805,7.43667180618109,751972.81065328,0.0,1.0
1993-03-17,48.5,48.62,48.12,48.25,233900,7.47520378445146,7.49369913402123,7.4166351774805,7.43667180618109,1517570.66791891,0.0,1.0
1993-03-18,48.88,48.88,48.62,48.62,192600,7.53377239142242,7.53377239142242,7.49369913402123,7.49369913402123,1249611.41787594,0.0,1.0
1993-03-19,48.75,49.12,48.62,49.12,286700,7.51373576272182,7.57076309056197,7.49369913402123,7.57076309056197,1860143.26845812,0.0,1.0
1993-03-22,48.5,48.62,48.38,48.38,152300,7.47520378445146,7.49369913402123,7.45670843488168,7.45670843488168,988140.285267425,0.0,1.0
1993-03-23,48.88,49.0,48.62,48.62,212400,7.53377239142242,7.55226774099219,7.49369913402123,7.49369913402123,1378076.14307814,0.0,1.0
1993-03-24,49.25,49.25,48.75,48.75,300900,7.59079971926256,7.59079971926256,7.51373576272182,7.51373576272182,1952274.53602737,0.0,1.0
1993-03-25,49.38,49.62,49.0,49.12,315100,7.61083634796315,7.64782704710271,7.55226774099219,7.57076309056197,2044405.80359662,0.0,1.0
1993-03-26,48.88,49.5,48.88,49.38,286200,7.53377239142242,7.62933169753293,7.53377239142242,7.61083634796315,1856899.20974089,0.0,1.0
1993-03-29,48.88,49.0,48.62,49.0,369500,7.53377239142242,7.55226774099219,7.49369913402123,7.55226774099219,2397359.39203095,0.0,1.0
1993-03-30,47.38,48.0,47.25,48.0,1108300,7.41047006095724,7.50744117614916,7.39013740777183,7.50744117614916,7086089.48798815,0.7,1.0
1993-03-31,47.25,47.5,47.25,47.5,1000300,7.39013740777183,7.42923866389761,7.39013740777183,7.42923866389761,6395574.58705635,0.0,1.0
1993-04-01,47.25,47.5,47.12,47.25,101300,7.39013740777183,7.42923866389761,7.36980475458643,7.39013740777183,647677.402448074,0.0,1.0
1993-04-02,47.0,47.25,46.88,47.25,162100,7.35103615164606,7.39013740777183,7.33226754870568,7.39013740777183,1036411.71704672,0.0,1.0
1993-04-05,46.62,47.12,46.38,47.0,592000,7.29160224233488,7.36980475458643,7.25406503645413,7.35103615164606,3785044.64214471,0.0,1.0
1993-04-06,47.38,47.38,46.5,46.62,212400,7.41047006095724,7.41047006095724,7.2728336393945,7.29160224233488,1358012.63849922,0.0,1.0
1993-04-07,47.12,47.38,47.0,47.38,199500,7.36980475458643,7.41047006095724,7.35103615164606,7.41047006095724,1275534.46977681,0.0,1.0
1993-04-08,47.38,47.5,47.12,47.38,100000,7.41047006095724,7.42923866389761,7.36980475458643,7.41047006095724,639365.649010931,0.0,1.0
1993-04-12,47.5,47.75,47.38,47.5,389900,7.42923866389761,7.46833992002339,7.41047006095724,7.42923866389761,2492886.66549362,0.0,1.0
1993-04-13,47.88,47.88,47.5,47.5,295600,7.48867257320879,7.48867257320879,7.42923866389761,7.42923866389761,1889964.85847631,0.0,1.0
1993-04-14,48.12,48.12,47.88,48.0,115700,7.52620977908954,7.52620977908954,7.48867257320879,7.50744117614916,739746.055905647,0.0,1.0
1993-04-15,48.5,48.5,47.88,48.12,266700,7.58564368840072,7.58564368840072,7.48867257320879,7.52620977908954,1705188.18591215,0.0,1.0
1993-04-16,48.75,49.0,48.5,48.5,346400,7.62474494452649,7.66384620065227,7.58564368840072,7.58564368840072,2214762.60817387,0.0,1.0
1993-04-19,48.75,48.75,48.38,48.62,250500,7.62474494452649,7.62474494452649,7.56687508546035,7.60441229134109,1601610.95077238,0.0,1.0
1993-04-20,48.38,48.62,48.0,48.62,351000,7.56687508546035,7.60441229134109,7.50744117614916,7.60441229134109,2244173.42802837,0.0,1.0
1993-04-21,48.5,48.5,48.12,48.38,142700,7.58564368840072,7.58564368840072,7.52620977908954,7.56687508546035,912374.781138599,0.0,1.0
1993-04-22,48.25,48.5,48.12,48.38,241700,7.54654243227494,7.58564368840072,7.52620977908954,7.56687508546035,1545346.77365942,0.0,1.0
1993-04-23,48.12,48.38,48.12,48.25,250400,7.52620977908954,7.56687508546035,7.52620977908954,7.54654243227494,1600971.58512337,0.0,1.0
1993-04-26,47.88,48.12,47.75,48.0,220300,7.48867257320879,7.52620977908954,7.46833992002339,7.50744117614916,1408522.52477108,0.0,1.0
1993-04-27,47.88,47.88,47.75,47.75,213900,7.48867257320879,7.48867257320879,7.46833992002339,7.46833992002339,1367603.12323438,0.0,1.0
1993-04-28,48.12,48.12,47.75,47.88,240200,7.52620977908954,7.52620977908954,7.46833992002339,7.48867257320879,1535756.28892426,0.0,1.0
1993-04-29,48.12,48.25,47.88,48.25,225700,7.52620977908954,7.54654243227494,7.48867257320879,7.54654243227494,1443048.26981767,0.0,1.0
1993-04-30,47.75,48.25,47.62,48.25,215900,7.46833992002339,7.54654243227494,7.44800726683798,7.54654243227494,1380390.4362146,0.0,1.0
1993-05-03,47.88,47.88,47.5,47.62,331500,7.48867257320879,7.48867257320879,7.42923866389761,7.44800726683798,2119497.12647124,0.0,1.0
1993-05-04,48.5,48.5,47.75,47.88,270200,7.58564368840072,7.58564368840072,7.46833992002339,7.48867257320879,1727565.98362754,0.0,1.0
1993-05-05,48.38,48.62,48.38,48.5,302800,7.56687508546035,7.60441229134109,7.56687508546035,7.58564368840072,1935999.1852051,0.0,1.0
1993-05-06,48.75,48.75,48.38,48.5,214900,7.62474494452649,7.62474494452649,7.56687508546035,7.58564368840072,1373996.77972449,0.0,1.0
1993-05-07,48.5,49.0,48.5,48.75,215100,7.58564368840072,7.66384620065227,7.58564368840072,7.62474494452649,1375275.51102251,0.0,1.0
1993-05-10,48.25,48.62,48.25,48.5,219500,7.54654243227494,7.60441229134109,7.54654243227494,7.58564368840072,1403407.59957899,0.0,1.0
1993-05-11,47.88,48.38,47.88,48.38,188400,7.48867257320879,7.56687508546035,7.48867257320879,7.56687508546035,1204564.88273659,0.0,1.0
1993-05-12,48.38,48.38,47.75,47.88,154700,7.56687508546035,7.56687508546035,7.46833992002339,7.48867257320879,989098.65901991,0.0,1.0
1993-05-13,47.62,48.25,47.5,48.12,239000,7.44800726683798,7.54654243227494,7.42923866389761,7.52620977908954,1528083.90113613,0.0,1.0
1993-05-14,47.0,47.38,47.0,47.25,241400,7.35103615164606,7.41047006095724,7.35103615164606,7.39013740777183,1543428.67671239,0.0,1.0
1993-05-17,46.88,47.12,46.5,47.12,183300,7.33226754870568,7.36980475458643,7.2728336393945,7.36980475458643,1171957.23463704,0.0,1.0
1993-05-18,46.75,47.12,46.62,47.0,187300,7.31193489552028,7.36980475458643,7.29160224233488,7.35103615164606,1197531.86059747,0.0,1.0
1993-05-19,47.75,47.75,46.5,46.75,327000,7.46833992002339,7.46833992002339,7.2728336393945,7.31193489552028,2090725.67226574,0.0,1.0
1993-05-20,47.75,47.75,47.62,47.75,179700,7.46833992002339,7.46833992002339,7.44800726683798,7.46833992002339,1148940.07127264,0.0,1.0
1993-05-21,47.38,47.88,47.25,47.75,329200,7.41047006095724,7.48867257320879,7.39013740777183,7.46833992002339,2104791.71654399,0.0,1.0
1993-05-24,47.5,47.75,47.25,47.38,247200,7.42923866389761,7.46833992002339,7.39013740777183,7.41047006095724,1580511.88435502,0.0,1.0
1993-05-25,47.75,47.88,47.38,47.5,267800,7.46833992002339,7.48867257320879,7.41047006095724,7.42923866389761,1712221.20805127,0.0,1.0
1993-05-26,48.5,48.5,47.62,47.88,255800,7.58564368840072,7.58564368840072,7.44800726683798,7.48867257320879,1635497.33016996,0.0,1.0
1993-05-27,48.38,48.5,48.25,48.5,183900,7.56687508546035,7.58564368840072,7.54654243227494,7.58564368840072,1175793.4285311,0.0,1.0
1993-05-28,48.12,48.38,48.0,48.25,133000,7.52620977908954,7.56687508546035,7.50744117614916,7.54654243227494,850356.313184538,0.0,1.0
1993-06-01,48.88,49.0,48.38,48.5,140000,7.6450775977119,7.66384620065227,7.56687508546035,7.58564368840072,895111.908615304,0.0,1.0
1993-06-02,48.62,48.88,48.62,48.75,125000,7.60441229134109,7.6450775977119,7.60441229134109,7.62474494452649,799207.061263664,0.0,1.0
1993-06-03,48.38,48.62,48.12,48.5,367400,7.56687508546035,7.60441229134109,7.52620977908954,7.58564368840072,2349029.39446616,0.0,1.0
1993-06-04,48.25,48.38,48.12,48.25,165900,7.54654243227494,7.56687508546035,7.52620977908954,7.54654243227494,1060707.61170914,0.0,1.0
1993-06-07,48.38,48.5,48.12,48.38,203300,7.56687508546035,7.58564368840072,7.52620977908954,7.56687508546035,1299830.36443922,0.0,1.0
1993-06-08,48.38,48.5,48.25,48.38,182400,7.56687508546035,7.58564368840072,7.54654243227494,7.56687508546035,1166202.94379594,0.0,1.0
1993-06-09,48.38,48.5,48.12,48.5,154600,7.56687508546035,7.58564368840072,7.52620977908954,7.58564368840072,988459.293370899,0.0,1.0
1993-06-10,48.25,48.38,47.88,48.25,175200,7.54654243227494,7.56687508546035,7.48867257320879,7.54654243227494,1120168.61706715,0.0,1.0
1993-06-11,48.75,48.75,48.38,48.38,122200,7.62474494452649,7.62474494452649,7.56687508546035,7.56687508546035,781304.823091359,0.0,1.0
1993-06-14,48.12,48.62,48.12,48.62,163300,7.52620977908954,7.60441229134109,7.52620977908954,7.60441229134109,1044084.10483485,0.0,1.0
1993-06-15,48.5,48.62,48.25,48.25,109600,7.58564368840072,7.60441229134109,7.54654243227494,7.54654243227494,700744.751315981,0.0,1.0
1993-06-16,48.75,48.75,48.38,48.5,116100,7.62474494452649,7.62474494452649,7.56687508546035,7.58564368840072,742303.518501692,0.0,1.0
1993-06-17,48.5,49.0,48.38,48.88,178400,7.58564368840072,7.66384620065227,7.56687508546035,7.6450775977119,1140628.3178355,0.0,1.0
1993-06-18,48.12,48.5,48.12,48.38,252100,7.52620977908954,7.58564368840072,7.52620977908954,7.56687508546035,1611840.80115656,0.0,1.0
1993-06-21,48.25,48.5,48.12,48.25,303500,7.54654243227494,7.58564368840072,7.52620977908954,7.54654243227494,1940474.74474818,0.0,1.0
1993-06-22,24.0,24.13,24.0,24.13,237050,7.50744117614916,7.54810648251997,7.50744117614916,7.54810648251997,757808.135490207,0.0,2.0
1993-06-23,24.63,24.63,24.0,24.13,511600,7.70451150702308,7.70451150702308,7.50744117614916,7.54810648251997,1635497.33016996,0.0,1.0
1993-06-24,24.88,24.88,24.5,24.63,483500,7.78271401927463,7.78271401927463,7.66384620065227,7.70451150702308,1545666.45648393,0.0,1.0
1993-06-25,24.88,24.88,24.63,24.75,703600,7.78271401927463,7.78271401927463,7.70451150702308,7.74204871290383,2249288.35322046,0.0,1.0
1993-06-28,24.5,24.88,24.25,24.75,1359200,7.77489376804948,7.89548395710494,7.6955581173551,7.85422941874386,4283068.16703352,0.355,1.0
1993-06-29,24.5,24.63,24.25,24.5,1056400,7.77489376804948,7.81614830641056,7.6955581173551,7.77489376804948,3328894.35819174,0.0,1.0
1993-06-30,24.25,24.38,24.13,24.38,455300,7.6955581173551,7.73681265571618,7.65747700502179,7.73681265571618,1434726.9985656,0.0,1.0
1993-07-01,24.25,24.38,24.13,24.25,353100,7.6955581173551,7.73681265571618,7.65747700502179,7.6955581173551,1112677.58223921,0.0,1.0
1993-07-02,24.13,24.38,24.0,24.13,395000,7.65747700502179,7.73681265571618,7.61622246666071,7.65747700502179,1244711.54059612,0.0,1.0
1993-07-06,23.75,24.13,23.75,24.13,445100,7.53688681596633,7.65747700502179,7.53688681596633,7.65747700502179,1402585.0803021,0.0,1.0
1993-07-07,23.88,24.0,23.75,23.88,638400,7.57814135432741,7.61622246666071,7.53688681596633,7.57814135432741,2011705.9430799,0.0,1.0
1993-07-08,24.0,24.13,23.88,24.0,422600,7.61622246666071,7.65747700502179,7.57814135432741,7.61622246666071,1331683.79001498,0.0,1.0
1993-07-09,23.88,24.0,23.75,24.0,262700,7.57814135432741,7.61622246666071,7.53688681596633,7.61622246666071,827811.953707847,0.0,1.0
1993-07-12,23.75,23.88,23.63,23.88,421800,7.53688681596633,7.57814135432741,7.49880570363303,7.57814135432741,1329162.85524922,0.0,1.0
1993-07-13,23.63,23.88,23.63,23.75,521300,7.49880570363303,7.57814135432741,7.49880570363303,7.53688681596633,1642704.11674115,0.0,1.0
1993-07-14,23.75,23.75,23.63,23.63,335800,7.53688681596633,7.53688681596633,7.49880570363303,7.49880570363303,1058162.36792956,0.0,1.0
1993-07-15,23.63,23.75,23.5,23.75,282700,7.49880570363303,7.53688681596633,7.45755116527195,7.53688681596633,890835.322851953,0.0,1.0
1993-07-16,23.63,23.75,23.63,23.63,410000,7.49880570363303,7.53688681596633,7.49880570363303,7.49880570363303,1291979.06745419,0.0,1.0
1993-07-19,23.75,23.75,23.63,23.75,298500,7.53688681596633,7.53688681596633,7.49880570363303,7.53688681596633,940623.784475798,0.0,1.0
1993-07-20,24.13,24.13,23.75,23.75,345700,7.65747700502179,7.65747700502179,7.53688681596633,7.53688681596633,1089358.93565589,0.0,1.0
1993-07-21,23.88,24.0,23.75,24.0,369400,7.57814135432741,7.61622246666071,7.53688681596633,7.61622246666071,1164041.62809166,0.0,1.0
1993-07-22,23.88,23.88,23.63,23.88,337400,7.57814135432741,7.57814135432741,7.49880570363303,7.57814135432741,1063204.23746109,0.0,1.0
1993-07-23,23.88,23.88,23.75,23.88,411600,7.57814135432741,7.57814135432741,7.53688681596633,7.57814135432741,1297020.93698572,0.0,1.0
1993-07-26,24.13,24.25,23.75,23.75,364600,7.65747700502179,7.6955581173551,7.53688681596633,7.53688681596633,1148916.01949707,0.0,1.0
1993-07-27,24.13,24.38,24.0,24.0,307600,7.65747700502179,7.73681265571618,7.61622246666071,7.61622246666071,969299.417436367,0.0,1.0
1993-07-28,24.13,24.38,24.0,24.13,480900,7.65747700502179,7.73681265571618,7.61622246666071,7.65747700502179,1515396.91107006,0.0,1.0
1993-07-29,24.5,24.5,24.13,24.13,311500,7.77489376804948,7.77489376804948,7.65747700502179,7.65747700502179,981588.974419468,0.0,1.0
1993-07-30,24.63,24.63,24.38,24.5,326100,7.81614830641056,7.81614830641056,7.73681265571618,7.77489376804948,1027596.03389467,0.0,1.0
1993-08-02,24.5,24.75,24.38,24.63,830400,7.77489376804948,7.85422941874386,7.73681265571618,7.81614830641056,2616730.28686333,0.0,1.0
1993-08-03,24.5,24.5,24.38,24.5,325800,7.77489376804948,7.77489376804948,7.73681265571618,7.77489376804948,1026650.6833575,0.0,1.0
1993-08-04,24.38,24.5,24.38,24.5,341300,7.73681265571618,7.77489376804948,7.73681265571618,7.77489376804948,1075493.79444419,0.0,1.0
1993-08-05,24.38,24.63,24.38,24.5,179100,7.73681265571618,7.81614830641056,7.73681265571618,7.77489376804948,564374.270685479,0.0,1.0
1993-08-06,24.63,24.63,24.38,24.63,451400,7.81614830641056,7.81614830641056,7.73681265571618,7.81614830641056,1422437.4415825,0.0,1.0
1993-08-09,24.63,24.63,24.5,24.63,375000,7.81614830641056,7.81614830641056,7.77489376804948,7.81614830641056,1181688.17145201,0.0,1.0
1993-08-10,24.5,24.63,24.5,24.5,224100,7.77489376804948,7.81614830641056,7.77489376804948,7.77489376804948,706176.85125972,0.0,1.0
1993-08-11,24.63,24.63,24.5,24.63,258700,7.81614830641056,7.81614830641056,7.77489376804948,7.81614830641056,815207.279879025,0.0,1.0
1993-08-12,24.5,24.63,24.38,24.63,241800,7.77489376804948,7.81614830641056,7.73681265571618,7.81614830641056,761952.532952255,0.0,1.0
1993-08-13,24.5,24.63,24.38,24.5,257800,7.77489376804948,7.81614830641056,7.73681265571618,7.77489376804948,812371.22826754,0.0,1.0
1993-08-16,24.25,24.63,24.13,24.5,300400,7.6955581173551,7.81614830641056,7.65747700502179,7.77489376804948,946611.004544488,0.0,1.0
1993-08-17,24.25,24.38,24.13,24.25,624900,7.6955581173551,7.73681265571618,7.65747700502179,7.6955581173551,1969165.16890762,0.0,1.0
1993-08-18,24.13,24.38,24.13,24.25,271200,7.65747700502179,7.73681265571618,7.65747700502179,7.6955581173551,854596.885594092,0.0,1.0
1993-08-19,24.25,24.25,24.13,24.13,471200,7.6955581173551,7.6955581173551,7.65747700502179,7.65747700502179,1484830.57703516,0.0,1.0
1993-08-20,24.25,24.25,24.0,24.25,655300,7.6955581173551,7.6955581173551,7.61622246666071,7.6955581173551,2064960.69000667,0.0,1.0
1993-08-23,24.63,24.75,24.13,24.25,308200,7.81614830641056,7.85422941874386,7.65747700502179,7.6955581173551,971190.11851069,0.0,1.0
1993-08-24,24.5,24.75,24.38,24.63,283000,7.77489376804948,7.85422941874386,7.73681265571618,7.81614830641056,891780.673389115,0.0,1.0
1993-08-25,24.63,24.63,24.5,24.63,439000,7.81614830641056,7.81614830641056,7.77489376804948,7.81614830641056,1383362.95271315,0.0,1.0
1993-08-26,24.63,24.63,24.5,24.63,165200,7.81614830641056,7.81614830641056,7.77489376804948,7.81614830641056,520573.029130324,0.0,1.0
1993-08-27,24.88,24.88,24.5,24.5,306600,7.89548395710494,7.89548395710494,7.77489376804948,7.77489376804948,966148.248979162,0.0,1.0
1993-08-30,24.88,25.0,24.75,24.88,303800,7.89548395710494,7.93356506943824,7.85422941874386,7.89548395710494,957324.977298987,0.0,1.0
1993-08-31,25.13,25.25,24.88,24.88,648200,7.97481960779932,8.01290072013263,7.89548395710494,7.89548395710494,2042587.39396051,0.0,1.0
1993-09-01,25.25,25.25,25.0,25.25,378700,8.01290072013263,8.01290072013263,7.93356506943824,8.01290072013263,1193347.49474367,0.0,1.0
1993-09-02,25.0,25.25,25.0,25.13,464000,7.93356506943824,8.01290072013263,7.93356506943824,7.97481960779932,1462142.16414329,0.0,1.0
1993-09-03,25.13,25.25,25.0,25.0,222600,7.97481960779932,8.01290072013263,7.93356506943824,7.93356506943824,701450.098573912,0.0,1.0
1993-09-07,25.38,25.38,25.13,25.13,410000,8.0541552584937,8.0541552584937,7.97481960779932,7.97481960779932,1291979.0674542,0.0,1.0
1993-09-08,25.25,25.38,25.13,25.38,411600,8.01290072013263,8.0541552584937,7.97481960779932,8.0541552584937,1297020.93698572,0.0,1.0
1993-09-09,25.0,25.25,25.0,25.25,656400,7.93356506943824,8.01290072013263,7.93356506943824,8.01290072013263,2068426.9753096,0.0,1.0
1993-09-10,25.25,25.38,25.13,25.25,511500,8.01290072013263,8.0541552584937,7.97481960779932,8.01290072013263,1611822.66586054,0.0,1.0
1993-09-13,25.5,25.75,25.25,25.5,494100,8.09223637082701,8.17157202152139,8.01290072013263,8.09223637082701,1556992.33470517,0.0,1.0
1993-09-14,24.88,25.5,24.88,25.38,653600,7.89548395710494,8.09223637082701,7.89548395710494,8.0541552584937,2059603.70362942,0.0,1.0
1993-09-15,25.38,25.38,24.88,25.0,484100,8.0541552584937,8.0541552584937,7.89548395710494,7.93356506943824,1525480.65013311,0.0,1.0
1993-09-16,25.13,25.25,25.0,25.25,533900,7.97481960779932,8.01290072013263,7.93356506943824,8.01290072013263,1682408.83930194,0.0,1.0
1993-09-17,25.38,25.38,24.88,24.88,1285500,8.0541552584937,8.0541552584937,7.89548395710494,7.89548395710494,4050827.05173748,0.0,1.0
1993-09-20,25.25,25.38,25.13,25.25,404600,8.01290072013263,8.0541552584937,7.97481960779932,8.01290072013263,1274962.75778529,0.0,1.0
1993-09-21,24.88,25.13,24.75,25.13,397500,7.89548395710494,7.97481960779932,7.85422941874386,7.97481960779932,1252589.46173913,0.0,1.0
1993-09-22,24.88,25.0,24.63,24.88,356900,7.89548395710494,7.93356506943824,7.81614830641056,7.89548395710494,1124652.02237659,0.0,1.0
1993-09-23,24.5,24.88,24.38,24.88,347300,7.77489376804948,7.89548395710494,7.73681265571618,7.89548395710494,1094400.80518742,0.0,1.0
1993-09-24,24.38,24.63,24.13,24.5,722900,7.73681265571618,7.81614830641056,7.65747700502179,7.77489376804948,2277979.67771375,0.0,1.0
1993-09-27,24.38,24.75,24.38,24.5,462800,7.73681265571618,7.85422941874386,7.73681265571618,7.77489376804948,1458360.76199464,0.0,1.0
1993-09-28,24.25,24.63,24.13,24.5,624800,7.6955581173551,7.81614830641056,7.65747700502179,7.77489376804948,1968850.0520619,0.0,1.0
1993-09-29,23.63,23.88,23.5,23.75,2351000,7.61146232761905,7.69198985965057,7.56958801096266,7.65011554299418,7298745.97137735,0.355,1.0
1993-09-30,23.38,23.63,23.25,23.63,1915400,7.53093479558753,7.61146232761905,7.48906047893114,7.61146232761905,5946413.45537056,0.0,1.0
1993-10-01,23.5,23.5,23.38,23.38,375800,7.56958801096266,7.56958801096266,7.53093479558753,7.53093479558753,1166681.72524186,0.0,1.0
1993-10-04,23.63,23.63,23.38,23.5,377600,7.61146232761905,7.61146232761905,7.53093479558753,7.56958801096266,1172269.87613445,0.0,1.0
1993-10-05,23.63,23.63,23.38,23.63,539100,7.61146232761905,7.61146232761905,7.53093479558753,7.61146232761905,1673651.19233072,0.0,1.0
1993-10-06,23.13,23.63,23.13,23.63,858100,7.45040726355602,7.61146232761905,7.45040726355602,7.61146232761905,2663995.71162863,0.0,1.0
1993-10-07,22.5,23.0,22.5,22.88,796800,7.24747788283659,7.40853294689963,7.24747788283659,7.3698797315245,2473688.1284532,0.0,1.0
1993-10-08,22.5,22.75,22.25,22.25,1116100,7.24747788283659,7.32800541486811,7.16695035080507,7.16695035080507,3464964.0062332,0.0,1.0
1993-10-11,22.38,22.75,22.38,22.63,471400,7.20882466746146,7.32800541486811,7.20882466746146,7.28935219949298,1463474.62820386,0.0,1.0
1993-10-12,21.88,22.5,21.63,22.38,1218700,7.04776960339843,7.24747788283659,6.96724207136691,7.20882466746146,3783488.60711083,0.0,1.0
1993-10-13,21.75,22.0,21.25,21.88,1093800,7.00589528674204,7.08642281877356,6.844840222679,7.04776960339843,3395733.02573056,0.0,1.0
1993-10-14,22.0,22.25,21.63,21.75,1031300,7.08642281877356,7.16695035080507,6.96724207136691,7.00589528674204,3201700.00862674,0.0,1.0
1993-10-15,22.5,22.88,22.13,22.25,1139500,7.24747788283659,7.3698797315245,7.12829713542994,7.16695035080507,3537609.96783687,0.0,1.0
1993-10-18,22.13,22.5,22.13,22.25,866900,7.12829713542994,7.24747788283659,7.12829713542994,7.16695035080507,2691315.56043685,0.0,1.0
1993-10-19,22.25,22.63,22.13,22.13,802100,7.16695035080507,7.28935219949298,7.12829713542994,7.12829713542994,2490142.1283036,0.0,1.0
1993-10-20,22.38,22.5,22.13,22.38,664000,7.20882466746146,7.24747788283659,7.12829713542994,7.20882466746146,2061406.773711,0.0,1.0
1993-10-21,21.63,22.25,21.5,22.25,803100,6.96724207136691,7.16695035080507,6.92536775471052,7.16695035080507,2493246.65657726,0.0,1.0
1993-10-22,20.88,21.75,20.0,21.63,3027800,6.72565947527236,7.00589528674204,6.44220256252141,6.96724207136691,9399890.7069912,0.0,1.0
1993-10-25,20.75,21.0,20.63,20.88,1397400,6.68378515861597,6.76431269064749,6.64513194324084,6.72565947527236,4338267.80961408,0.0,1.0
1993-10-26,20.75,21.13,20.63,20.75,2284300,6.68378515861597,6.80618700730387,6.64513194324084,6.68378515861597,7091673.93552415,0.0,1.0
1993-10-27,20.88,21.0,20.63,21.0,1512900,6.72565947527236,6.76431269064749,6.64513194324084,6.76431269064749,4696840.82522194,0.0,1.0
1993-10-28,21.0,21.0,20.75,20.88,922100,6.76431269064749,6.76431269064749,6.68378515861597,6.72565947527236,2862685.52114294,0.0,1.0
1993-10-29,21.13,21.13,20.88,21.0,686000,6.80618700730387,6.80618700730387,6.72565947527236,6.76431269064749,2129706.39573155,0.0,1.0
1993-11-01,21.0,21.13,20.88,21.0,941500,6.76431269064749,6.80618700730387,6.72565947527236,6.76431269064749,2922913.36965196,0.0,1.0
1993-11-02,20.75,21.13,20.63,21.0,1412700,6.68378515861597,6.80618700730387,6.64513194324084,6.76431269064749,4385767.0922011,0.0,1.0
1993-11-03,20.0,20.88,20.0,20.75,1524100,6.44220256252141,6.72565947527236,6.44220256252141,6.68378515861597,4731611.54188695,0.0,1.0
1993-11-04,20.13,20.38,20.0,20.13,1236800,6.4840768791778,6.56460441120932,6.44220256252141,6.4840768791778,3839680.5688641,0.0,1.0
1993-11-05,20.63,20.63,20.0,20.13,1599400,6.64513194324084,6.64513194324084,6.44220256252141,6.4840768791778,4965382.52089363,0.0,1.0
1993-11-08,20.75,20.88,20.63,20.75,959400,6.68378515861597,6.72565947527236,6.64513194324084,6.68378515861597,2978484.4257505,0.0,1.0
1993-11-09,20.75,21.0,20.5,20.88,1109500,6.68378515861597,6.76431269064749,6.60325762658445,6.72565947527236,3444474.11962704,0.0,1.0
1993-11-10,20.25,20.75,20.25,20.63,804200,6.52273009455293,6.68378515861597,6.52273009455293,6.64513194324084,2496661.63767829,0.0,1.0
1993-11-11,20.25,20.5,20.25,20.25,754700,6.52273009455293,6.60325762658445,6.52273009455293,6.52273009455293,2342987.48813207,0.0,1.0
1993-11-12,20.13,20.5,20.13,20.38,936600,6.4840768791778,6.60325762658445,6.4840768791778,6.56460441120932,2907701.18111103,0.0,1.0
1993-11-15,20.25,20.25,20.0,20.25,1016900,6.52273009455293,6.52273009455293,6.44220256252141,6.52273009455293,3156994.80148602,0.0,1.0
1993-11-16,20.63,20.63,20.25,20.25,1097300,6.64513194324084,6.64513194324084,6.52273009455293,6.52273009455293,3406598.87468837,0.0,1.0
1993-11-17,20.5,20.75,20.5,20.63,807600,6.60325762658445,6.68378515861597,6.60325762658445,6.64513194324084,2507217.03380874,0.0,1.0
1993-11-18,20.13,20.25,19.88,20.13,1788300,6.4840768791778,6.52273009455293,6.40354934714629,6.4840768791778,5551827.91178823,0.0,1.0
1993-11-19,19.88,20.13,19.88,20.13,1341700,6.40354934714629,6.4840768791778,6.40354934714629,6.4840768791778,4165345.58477115,0.0,1.0
1993-11-22,20.38,20.38,19.88,19.88,776800,6.56460441120932,6.56460441120932,6.40354934714629,6.40354934714629,2411597.56297998,0.0,1.0
1993-11-23,20.88,20.88,20.25,20.38,1176600,6.72565947527236,6.72565947527236,6.52273009455293,6.56460441120932,3652787.9667897,0.0,1.0
1993-11-24,20.63,20.88,20.38,20.75,783000,6.64513194324084,6.72565947527236,6.56460441120932,6.68378515861597,2430845.63827667,0.0,1.0
1993-11-26,20.5,20.75,20.5,20.63,255700,6.60325762658445,6.68378515861597,6.60325762658445,6.64513194324084,793827.879575154,0.0,1.0
1993-11-29,20.5,20.63,20.38,20.5,697600,6.60325762658445,6.64513194324084,6.56460441120932,6.60325762658445,2165718.92370601,0.0,1.0
1993-11-30,20.38,20.63,20.25,20.5,1148800,6.56460441120932,6.64513194324084,6.52273009455293,6.60325762658445,3566482.08078192,0.0,1.0
1993-12-01,20.0,20.38,19.88,20.25,1593200,6.44220256252141,6.56460441120932,6.40354934714629,6.52273009455293,4946134.44559694,0.0,1.0
1993-12-02,20.0,20.13,19.88,20.0,803800,6.44220256252141,6.4840768791778,6.40354934714629,6.44220256252141,2495419.82636883,0.0,1.0
1993-12-03,20.13,20.5,19.88,20.0,1643100,6.4840768791778,6.60325762658445,6.40354934714629,6.44220256252141,5101050.40645263,0.0,1.0
1993-12-06,20.38,20.38,20.0,20.0,1197600,6.56460441120932,6.56460441120932,6.44220256252141,6.44220256252141,3717983.06053659,0.0,1.0
1993-12-07,20.5,20.5,20.25,20.25,961700,6.60325762658445,6.60325762658445,6.52273009455293,6.52273009455293,2985624.84077992,0.0,1.0
1993-12-08,20.38,20.5,20.13,20.5,794300,6.56460441120932,6.60325762658445,6.4840768791778,6.60325762658445,2465926.80776905,0.0,1.0
1993-12-09,20.38,20.5,20.25,20.38,888300,6.56460441120932,6.60325762658445,6.52273009455293,6.56460441120932,2757752.46549319,0.0,1.0
1993-12-10,20.5,20.63,20.38,20.38,561600,6.60325762658445,6.64513194324084,6.56460441120932,6.56460441120932,1743503.0784881,0.0,1.0
1993-12-13,20.63,20.75,20.38,20.38,636100,6.64513194324084,6.68378515861597,6.56460441120932,6.56460441120932,1974790.43487585,0.0,1.0
1993-12-14,20.75,20.88,20.63,20.75,757100,6.68378515861597,6.72565947527236,6.64513194324084,6.68378515861597,2350438.35598885,0.0,1.0
1993-12-15,21.0,21.13,20.75,20.88,1030600,6.76431269064749,6.80618700730387,6.68378515861597,6.72565947527236,3199526.83883517,0.0,1.0
1993-12-16,20.75,21.0,20.75,21.0,726500,6.68378515861597,6.76431269064749,6.68378515861597,6.76431269064749,2255439.79081482,0.0,1.0
1993-12-17,21.13,21.13,20.63,20.88,1274500,6.80618700730387,6.80618700730387,6.64513194324084,6.72565947527236,3956721.28478113,0.0,1.0
1993-12-20,20.75,21.13,20.63,21.0,748700,6.68378515861597,6.80618700730387,6.64513194324084,6.76431269064749,2324360.3184901,0.0,1.0
1993-12-21,21.0,21.0,20.63,20.63,691900,6.76431269064749,6.76431269064749,6.64513194324084,6.64513194324084,2148023.11254614,0.0,1.0
1993-12-22,20.88,21.0,20.63,21.0,550400,6.72565947527236,6.76431269064749,6.64513194324084,6.76431269064749,1708732.36182309,0.0,1.0
1993-12-23,20.63,21.0,20.63,20.63,576700,6.64513194324084,6.76431269064749,6.64513194324084,6.64513194324084,1790381.45542038,0.0,1.0
1993-12-27,21.13,21.13,20.75,20.75,577500,6.80618700730387,6.80618700730387,6.68378515861597,6.68378515861597,1792865.07803931,0.0,1.0
1993-12-28,21.5,21.5,21.13,21.13,472000,6.92536775471052,6.92536775471052,6.80618700730387,6.80618700730387,1465337.34516806,0.0,1.0
1993-12-29,21.0,21.63,20.75,21.38,28918000,6.76431269064749,6.96724207136691,6.68378515861597,6.88671453933539,89776748.6177329,0.0,1.0
1993-12-30,20.5,20.63,20.13,20.63,735100,6.7176067220692,6.76020617933111,6.59636211293917,6.76020617933111,2243291.4910741,0.355,1.0
1993-12-31,20.0,20.5,20.0,20.5,498400,6.55376265567727,6.7176067220692,6.55376265567727,6.7176067220692,1520958.3446488,0.0,1.0
1994-01-03,20.38,20.38,20.0,20.13,822900,6.67828414613514,6.67828414613514,6.55376265567727,6.59636211293917,2511229.17698935,0.0,1.0
1994-01-04,20.38,20.5,20.25,20.25,426400,6.67828414613514,6.7176067220692,6.63568468887324,6.63568468887324,1301237.23547,0.0,1.0
1994-01-05,20.13,20.38,20.0,20.25,668900,6.59636211293917,6.67828414613514,6.55376265567727,6.63568468887324,2041270.13791248,0.0,1.0
1994-01-06,20.0,20.38,20.0,20.38,760200,6.55376265567727,6.67828414613514,6.55376265567727,6.67828414613514,2319888.71107948,0.0,1.0
1994-01-07,20.0,20.25,20.0,20.0,799100,6.55376265567727,6.63568468887324,6.55376265567727,6.55376265567727,2438599.14367747,0.0,1.0
1994-01-10,20.13,20.25,20.0,20.0,483500,6.59636211293917,6.63568468887324,6.55376265567727,6.55376265567727,1475488.28177707,0.0,1.0
1994-01-11,20.0,20.13,19.88,20.13,756800,6.55376265567727,6.59636211293917,6.51444007974321,6.59636211293917,2309512.99203493,0.0,1.0
1994-01-12,20.0,20.0,19.88,20.0,968200,6.55376265567727,6.55376265567727,6.51444007974321,6.55376265567727,2954638.58204046,0.0,1.0
1994-01-13,19.75,20.0,19.63,19.88,917800,6.47184062248131,6.55376265567727,6.43251804654724,6.51444007974321,2800833.8056153,0.0,1.0
1994-01-14,19.75,19.88,19.63,19.63,761900,6.47184062248131,6.51444007974321,6.43251804654724,6.43251804654724,2325076.57060176,0.0,1.0
1994-01-17,19.5,19.75,19.38,19.75,688000,6.38991858928534,6.47184062248131,6.35059601335128,6.47184062248131,2099557.2654863,0.0,1.0
1994-01-18,19.38,19.5,19.0,19.38,1114200,6.35059601335128,6.38991858928534,6.22607452289341,6.35059601335128,3400184.16454191,0.0,1.0
1994-01-19,19.25,19.38,19.13,19.25,607100,6.30799655608937,6.35059601335128,6.26867398015531,6.30799655608937,1852676.18586734,0.0,1.0
1994-01-20,19.38,19.38,19.13,19.25,817000,6.35059601335128,6.35059601335128,6.26867398015531,6.30799655608937,2493224.25276498,0.0,1.0
1994-01-21,19.25,19.38,19.13,19.38,745900,6.30799655608937,6.35059601335128,6.26867398015531,6.35059601335128,2276249.65745092,0.0,1.0
1994-01-24,19.13,19.25,19.0,19.25,999600,6.26867398015531,6.30799655608937,6.22607452289341,6.30799655608937,3050461.39909899,0.0,1.0
1994-01-25,18.88,19.13,18.75,19.0,1044200,6.18675194695934,6.26867398015531,6.14415248969744,6.22607452289341,3186566.41950697,0.0,1.0
1994-01-26,19.13,19.25,18.75,18.88,1221500,6.26867398015531,6.30799655608937,6.14415248969744,6.18675194695934,3727629.65085976,0.0,1.0
1994-01-27,19.63,19.75,19.25,19.25,1240700,6.43251804654724,6.47184062248131,6.30799655608937,6.30799655608937,3786221.94664077,0.0,1.0
1994-01-28,19.88,20.0,19.63,19.63,1079800,6.51444007974321,6.55376265567727,6.43251804654724,6.43251804654724,3295206.3012676,0.0,1.0
1994-01-31,19.5,19.88,19.5,19.88,886200,6.38991858928534,6.51444007974321,6.38991858928534,6.51444007974321,2704400.65214238,0.0,1.0
1994-02-01,19.38,19.5,19.13,19.5,877600,6.35059601335128,6.38991858928534,6.26867398015531,6.38991858928534,2678156.1863238,0.0,1.0
1994-02-02,19.38,19.5,19.13,19.38,745500,6.35059601335128,6.38991858928534,6.26867398015531,6.35059601335128,2275028.98462214,0.0,1.0
1994-02-03,19.5,19.5,19.25,19.38,595500,6.38991858928534,6.38991858928534,6.30799655608937,6.35059601335128,1817276.67383298,0.0,1.0
1994-02-04,19.0,19.5,18.75,19.5,868300,6.22607452289341,6.38991858928534,6.14415248969744,6.38991858928534,2649775.54305487,0.0,1.0
1994-02-07,19.25,19.25,18.75,18.88,730200,6.30799655608937,6.30799655608937,6.14415248969744,6.18675194695934,2228338.24892165,0.0,1.0
1994-02-08,18.88,19.25,18.88,19.13,555900,6.18675194695934,6.30799655608937,6.18675194695934,6.26867398015531,1696430.06378464,0.0,1.0
1994-02-09,18.88,19.0,18.88,19.0,789000,6.18675194695934,6.22607452289341,6.18675194695934,6.22607452289341,2407777.154751,0.0,1.0
1994-02-10,19.0,19.0,18.88,18.88,592700,6.22607452289341,6.22607452289341,6.18675194695934,6.18675194695934,1808731.96403158,0.0,1.0
1994-02-11,19.0,19.0,18.88,18.88,418000,6.22607452289341,6.22607452289341,6.18675194695934,6.18675194695934,1275603.1060658,0.0,1.0
1994-02-14,19.0,19.0,18.88,18.88,447500,6.22607452289341,6.22607452289341,6.18675194695934,6.18675194695934,1365627.72718767,0.0,1.0
1994-02-15,18.88,19.25,18.75,19.0,921500,6.18675194695934,6.30799655608937,6.14415248969744,6.22607452289341,2812125.02928143,0.0,1.0
1994-02-16,18.88,18.88,18.5,18.88,773300,6.18675194695934,6.18675194695934,6.06223045650148,6.18675194695934,2359865.74622174,0.0,1.0
1994-02-17,18.63,19.13,18.5,18.88,805100,6.10482991376338,6.26867398015531,6.06223045650148,6.18675194695934,2456909.23610904,0.0,1.0
1994-02-18,18.38,18.75,18.13,18.63,1324500,6.02290788056741,6.14415248969744,5.94098584737145,6.10482991376338,4041952.90426832,0.0,1.0
1994-02-22,18.38,18.63,18.13,18.25,1173400,6.02290788056741,6.10482991376338,5.94098584737145,5.98030842330551,3580843.74320004,0.0,1.0
1994-02-23,18.13,18.5,18.0,18.5,1047200,5.94098584737145,6.06223045650148,5.89838639010955,6.06223045650148,3195721.46572275,0.0,1.0
1994-02-24,18.0,18.25,18.0,18.13,885100,5.89838639010955,5.98030842330551,5.89838639010955,5.94098584737145,2701043.80186326,0.0,1.0
1994-02-25,17.88,18.38,17.75,18.13,990700,5.85906381417548,6.02290788056741,5.81646435691358,5.94098584737145,3023301.42865883,0.0,1.0
1994-02-28,18.0,18.25,17.88,18.0,748700,5.89838639010955,5.98030842330551,5.85906381417548,5.89838639010955,2284794.36725231,0.0,1.0
1994-03-01,18.13,18.13,17.75,18.0,811800,5.94098584737145,5.94098584737145,5.81646435691358,5.89838639010955,2477355.50599095,0.0,1.0
1994-03-02,18.5,18.5,17.88,18.0,899600,6.06223045650148,6.06223045650148,5.85906381417548,5.89838639010955,2745293.19190621,0.0,1.0
1994-03-03,18.25,18.38,18.13,18.25,626400,5.98030842330551,6.02290788056741,5.94098584737145,5.98030842330551,1911573.64985555,0.0,1.0
1994-03-04,18.25,18.63,18.13,18.13,966100,5.98030842330551,6.10482991376338,5.94098584737145,5.94098584737145,2948230.04968941,0.0,1.0
1994-03-07,18.38,18.38,18.13,18.25,742200,6.02290788056741,6.02290788056741,5.94098584737145,5.98030842330551,2264958.43378478,0.0,1.0
1994-03-08,17.5,18.25,17.38,18.25,3853400,5.73454232371761,5.98030842330551,5.69521974778355,5.98030842330551,11759351.6959664,0.0,1.0
1994-03-09,17.38,17.63,17.25,17.38,2622200,5.69521974778355,5.77714178097952,5.65262029052165,5.69521974778355,8002120.72900897,0.0,1.0
1994-03-10,17.0,17.38,16.88,17.25,2568800,5.57069825732568,5.69521974778355,5.53137568139162,5.65262029052165,7839160.90636803,0.0,1.0
1994-03-11,17.25,17.38,16.88,17.0,1299400,5.65262029052165,5.69521974778355,5.53137568139162,5.57069825732568,3965355.68426293,0.0,1.0
1994-03-14,17.13,17.38,17.0,17.38,1156600,5.61329771458758,5.69521974778355,5.57069825732568,5.69521974778355,3529575.48439165,0.0,1.0
1994-03-15,16.88,17.13,16.88,17.0,1212100,5.53137568139162,5.61329771458758,5.53137568139162,5.57069825732568,3698943.83938364,0.0,1.0
1994-03-16,17.0,17.0,16.75,16.88,1413800,5.57069825732568,5.57069825732568,5.48877622412972,5.53137568139162,4314468.11329147,0.0,1.0
1994-03-17,17.5,17.5,16.88,16.88,1590800,5.73454232371761,5.73454232371761,5.53137568139162,5.53137568139162,4854615.84002268,0.0,1.0
1994-03-18,17.0,17.38,17.0,17.25,1807100,5.57069825732568,5.69521974778355,5.57069825732568,5.65262029052165,5514694.67218066,0.0,1.0
1994-03-21,17.13,17.13,16.88,17.0,953400,5.61329771458758,5.61329771458758,5.53137568139162,5.57069825732568,2909473.68737593,0.0,1.0
1994-03-22,17.38,17.5,17.0,17.13,1157500,5.69521974778355,5.73454232371761,5.57069825732568,5.61329771458758,3532321.99825638,0.0,1.0
1994-03-23,17.25,17.38,17.13,17.38,808500,5.65262029052165,5.69521974778355,5.61329771458758,5.69521974778355,2467284.95515359,0.0,1.0
1994-03-24,17.0,17.38,16.88,17.25,1176000,5.57069825732568,5.69521974778355,5.53137568139162,5.65262029052165,3588778.11658705,0.0,1.0
1994-03-25,17.0,17.25,16.88,17.13,1088900,5.57069825732568,5.65262029052165,5.53137568139162,5.61329771458758,3322976.60812214,0.0,1.0
1994-03-28,17.25,17.25,17.0,17.0,828400,5.65262029052165,5.65262029052165,5.57069825732568,5.57069825732568,2528013.42838496,0.0,1.0
1994-03-29,16.63,17.13,16.5,17.0,1068700,5.56578293533392,5.73312457500121,5.52227410902043,5.68961574868772,3193168.18612757,0.355,1.0
1994-03-30,16.5,16.88,16.25,16.5,1322500,5.52227410902043,5.64945375516757,5.43860328918679,5.52227410902043,3951497.07696614,0.0,1.0
1994-03-31,16.5,16.63,16.13,16.5,1762500,5.52227410902043,5.56578293533392,5.39844129566664,5.52227410902043,5266172.85304561,0.0,1.0
1994-04-04,16.38,16.38,15.88,16.0,1248900,5.48211211550028,5.48211211550028,5.314770475833,5.35493246935314,3731587.67442193,0.0,1.0
1994-04-05,16.5,16.63,16.25,16.38,1178300,5.52227410902043,5.56578293533392,5.43860328918679,5.48211211550028,3520641.970351,0.0,1.0
1994-04-06,16.38,16.63,16.25,16.5,1240100,5.48211211550028,5.56578293533392,5.43860328918679,5.52227410902043,3705294.15890034,0.0,1.0
1994-04-07,16.25,16.38,16.13,16.38,693700,5.43860328918679,5.48211211550028,5.39844129566664,5.48211211550028,2072705.87696893,0.0,1.0
1994-04-08,16.25,16.25,16.0,16.13,522900,5.43860328918679,5.43860328918679,5.35493246935314,5.39844129566664,1562372.64389081,0.0,1.0
1994-04-11,16.13,16.25,16.0,16.13,487900,5.39844129566664,5.43860328918679,5.35493246935314,5.39844129566664,1457796.16170267,0.0,1.0
1994-04-12,16.13,16.25,16.0,16.13,838000,5.39844129566664,5.43860328918679,5.35493246935314,5.39844129566664,2503859.77353317,0.0,1.0
1994-04-13,16.25,16.25,16.13,16.13,434200,5.43860328918679,5.43860328918679,5.39844129566664,5.39844129566664,1297345.95903115,0.0,1.0
1994-04-14,16.38,16.5,16.13,16.25,906500,5.48211211550028,5.52227410902043,5.39844129566664,5.43860328918679,2708530.88867282,0.0,1.0
1994-04-15,16.25,16.5,16.13,16.25,831400,5.43860328918679,5.52227410902043,5.39844129566664,5.43860328918679,2484139.63689198,0.0,1.0
1994-04-18,16.13,16.5,16.13,16.38,596500,5.39844129566664,5.52227410902043,5.39844129566664,5.48211211550028,1782282.04643501,0.0,1.0
1994-04-19,16.5,16.63,16.13,16.13,641400,5.52227410902043,5.56578293533392,5.39844129566664,5.39844129566664,1916438.73358494,0.0,1.0
1994-04-20,16.63,16.75,16.5,16.5,1588600,5.56578293533392,5.60594492885407,5.52227410902043,5.52227410902043,4746577.13154511,0.0,1.0
1994-04-21,16.25,16.63,16.25,16.63,1300900,5.43860328918679,5.56578293533392,5.43860328918679,5.56578293533392,3886958.4479586,0.0,1.0
1994-04-22,15.63,16.25,15.38,16.13,2706400,5.23109965599935,5.43860328918679,5.14742883616571,5.39844129566664,8086451.18268518,0.0,1.0
1994-04-25,15.75,15.88,15.5,15.63,1404700,5.2712616495195,5.314770475833,5.18759082968586,5.23109965599935,4197102.41513371,0.0,1.0
1994-04-26,15.63,15.88,15.63,15.75,1222500,5.23109965599935,5.314770475833,5.23109965599935,5.2712616495195,3652707.12785717,0.0,1.0
1994-04-28,15.75,15.75,15.5,15.63,1165100,5.2712616495195,5.2712616495195,5.18759082968586,5.23109965599935,3481201.69706862,0.0,1.0
1994-04-29,16.0,16.13,15.63,15.63,1182000,5.35493246935314,5.39844129566664,5.23109965599935,5.23109965599935,3531697.19846803,0.0,1.0
1994-05-02,15.5,16.13,15.5,16.0,948100,5.18759082968586,5.39844129566664,5.18759082968586,5.35493246935314,2832827.50750215,0.0,1.0
1994-05-03,15.63,15.75,15.5,15.75,1242700,5.23109965599935,5.2712616495195,5.18759082968586,5.2712616495195,3713062.69757718,0.0,1.0
1994-05-04,15.5,15.75,15.5,15.5,985900,5.18759082968586,5.2712616495195,5.18759082968586,5.18759082968586,2945770.10826534,0.0,1.0
1994-05-05,15.63,15.75,15.5,15.5,1284300,5.23109965599935,5.2712616495195,5.18759082968586,5.18759082968586,3837359.31640651,0.0,1.0
1994-05-06,15.38,15.63,15.38,15.5,1123800,5.14742883616571,5.23109965599935,5.14742883616571,5.18759082968586,3357801.44808661,0.0,1.0
1994-05-09,14.75,15.38,14.63,15.25,1556200,4.93657837018493,5.14742883616571,4.89641637666478,5.10392000985222,4649769.1880338,0.0,1.0
1994-05-10,14.63,14.88,14.25,14.75,1643700,4.89641637666478,4.98008719649842,4.76923673051764,4.93657837018493,4911210.39350415,0.0,1.0
1994-05-11,14.25,14.63,13.88,14.5,1773900,4.76923673051764,4.89641637666478,4.64540391716385,4.85290755035129,5300234.90724403,0.0,1.0
1994-05-12,14.0,14.63,13.88,14.25,1479300,4.685565910684,4.89641637666478,4.64540391716385,4.76923673051764,4419999.717169,0.0,1.0
1994-05-13,14.13,14.13,13.75,14.13,1234300,4.7290747369975,4.7290747369975,4.60189509085036,4.7290747369975,3687964.34185202,0.0,1.0
1994-05-16,13.88,14.13,13.75,14.0,966400,4.64540391716385,4.7290747369975,4.60189509085036,4.685565910684,2887506.06818909,0.0,1.0
1994-05-17,14.0,14.13,13.75,13.88,1357300,4.685565910684,4.7290747369975,4.60189509085036,4.64540391716385,4055475.97925606,0.0,1.0
1994-05-18,14.13,14.25,13.75,14.0,1400000,4.7290747369975,4.76923673051764,4.60189509085036,4.685565910684,4183059.28752558,0.0,1.0
1994-05-19,14.38,14.38,14.0,14.13,1265200,4.81274555683114,4.81274555683114,4.685565910684,4.7290747369975,3780290.43612669,0.0,1.0
1994-05-20,14.13,14.25,13.88,14.25,1170500,4.7290747369975,4.76923673051764,4.64540391716385,4.76923673051764,3497336.3543205,0.0,1.0
1994-05-23,13.88,14.13,13.75,14.0,1006700,4.64540391716385,4.7290747369975,4.60189509085036,4.685565910684,3007918.41768001,0.0,1.0
1994-05-24,13.88,14.0,13.75,13.88,889400,4.64540391716385,4.685565910684,4.60189509085036,4.64540391716385,2657437.80737519,0.0,1.0
1994-05-25,14.0,14.0,13.75,13.88,955000,4.685565910684,4.685565910684,4.60189509085036,4.64540391716385,2853444.01399067,0.0,1.0
1994-05-26,14.38,14.5,14.13,14.13,1015800,4.81274555683114,4.85290755035129,4.7290747369975,4.7290747369975,3035108.30304892,0.0,1.0
1994-05-27,14.13,14.25,14.0,14.13,556800,4.7290747369975,4.76923673051764,4.685565910684,4.7290747369975,1663662.43663875,0.0,1.0
1994-05-31,14.0,14.25,14.0,14.13,580300,4.685565910684,4.76923673051764,4.685565910684,4.7290747369975,1733878.07467936,0.0,1.0
1994-06-01,14.0,14.13,13.88,14.0,888800,4.685565910684,4.7290747369975,4.64540391716385,4.685565910684,2655645.06768053,0.0,1.0
1994-06-02,13.75,14.0,13.63,13.88,916600,4.60189509085036,4.685565910684,4.56173309733021,4.64540391716385,2738708.67353282,0.0,1.0
1994-06-03,13.5,13.75,13.5,13.63,832600,4.51822427101671,4.60189509085036,4.51822427101671,4.56173309733021,2487725.11628129,0.0,1.0
1994-06-06,14.0,14.13,13.5,13.63,1562500,4.685565910684,4.7290747369975,4.51822427101671,4.56173309733021,4668592.95482767,0.0,1.0
1994-06-07,14.0,14.13,13.88,13.88,789100,4.685565910684,4.7290747369975,4.64540391716385,4.64540391716385,2357751.48841889,0.0,1.0
1994-06-08,13.88,14.13,13.88,13.88,748000,4.64540391716385,4.7290747369975,4.64540391716385,4.64540391716385,2234948.8193351,0.0,1.0
1994-06-09,13.88,14.13,13.88,13.88,1167200,4.64540391716385,4.7290747369975,4.64540391716385,4.64540391716385,3487476.28599991,0.0,1.0
1994-06-10,14.0,14.13,13.75,13.88,3322100,4.685565910684,4.7290747369975,4.60189509085036,4.64540391716385,9926100.89934911,0.0,1.0
1994-06-13,13.88,14.0,13.75,13.88,600000,4.64540391716385,4.685565910684,4.60189509085036,4.64540391716385,1792739.69465382,0.0,1.0
1994-06-14,13.88,14.0,13.75,13.88,1079000,4.64540391716385,4.685565910684,4.60189509085036,4.64540391716385,3223943.55088579,0.0,1.0
1994-06-15,13.75,13.88,13.63,13.75,852500,4.60189509085036,4.64540391716385,4.56173309733021,4.60189509085036,2547184.31615397,0.0,1.0
1994-06-16,13.75,13.75,13.5,13.63,833800,4.60189509085036,4.60189509085036,4.51822427101671,4.56173309733021,2491310.5956706,0.0,1.0
1994-06-17,13.75,14.25,13.63,13.75,2710300,4.60189509085036,4.76923673051764,4.56173309733021,4.60189509085036,8098103.99070043,0.0,1.0
1994-06-20,13.75,13.88,13.5,13.63,1265100,4.60189509085036,4.64540391716385,4.51822427101671,4.56173309733021,3779991.64617759,0.0,1.0
1994-06-21,13.5,13.88,13.5,13.75,1131300,4.51822427101671,4.64540391716385,4.51822427101671,4.60189509085036,3380210.69426979,0.0,1.0
1994-06-22,13.63,13.75,13.5,13.5,1290000,4.56173309733021,4.60189509085036,4.51822427101671,4.51822427101671,3854390.34350572,0.0,1.0
1994-06-23,13.63,13.75,13.5,13.63,846900,4.56173309733021,4.60189509085036,4.51822427101671,4.56173309733021,2530452.07900387,0.0,1.0
1994-06-24,13.5,13.63,13.25,13.63,1096100,4.51822427101671,4.56173309733021,4.43455345118307,4.56173309733021,3275036.63218343,0.0,1.0
1994-06-27,13.5,13.63,13.38,13.5,896700,4.51822427101671,4.56173309733021,4.47806227749657,4.51822427101671,2679249.47366014,0.0,1.0
1994-06-28,13.0,13.38,12.88,13.25,1403500,4.43455345118307,4.56417885975612,4.39361911163369,4.51983332524429,4114393.97469262,0.25,1.0
1994-06-29,13.13,13.13,12.88,13.0,1592400,4.4788989856949,4.4788989856949,4.39361911163369,4.43455345118307,4668158.86376953,0.0,1.0
1994-06-30,12.88,13.0,12.63,13.0,1058600,4.39361911163369,4.43455345118307,4.30833923757248,4.43455345118307,3103311.3370927,0.0,1.0
1994-07-01,12.63,12.88,12.63,12.88,663800,4.30833923757248,4.39361911163369,4.30833923757248,4.39361911163369,1945945.650446,0.0,1.0
1994-07-05,12.75,13.0,12.63,12.75,960000,4.34927357712186,4.43455345118307,4.30833923757248,4.34927357712186,2814263.06783393,0.0,1.0
1994-07-06,12.75,12.88,12.63,12.75,714700,4.34927357712186,4.39361911163369,4.30833923757248,4.34927357712186,2095160.22352178,0.0,1.0
1994-07-07,12.75,12.88,12.63,12.75,533000,4.34927357712186,4.39361911163369,4.30833923757248,4.34927357712186,1562502.30745363,0.0,1.0
1994-07-08,12.63,12.75,12.5,12.63,792500,4.30833923757248,4.34927357712186,4.26399370306065,4.30833923757248,2323232.79297748,0.0,1.0
1994-07-11,12.75,12.88,12.63,12.75,1252600,4.34927357712186,4.39361911163369,4.30833923757248,4.34927357712186,3672026.99871748,0.0,1.0
1994-07-12,12.63,12.75,12.63,12.75,560200,4.30833923757248,4.34927357712186,4.30833923757248,4.34927357712186,1642239.76104225,0.0,1.0
1994-07-13,12.5,12.75,12.5,12.63,730300,4.26399370306065,4.34927357712186,4.26399370306065,4.30833923757248,2140891.99837408,0.0,1.0
1994-07-14,12.88,12.88,12.5,12.5,1079700,4.39361911163369,4.39361911163369,4.26399370306065,4.26399370306065,3165166.49410447,0.0,1.0
1994-07-15,12.88,12.88,12.75,12.75,585000,4.39361911163369,4.39361911163369,4.34927357712186,4.34927357712186,1714941.5569613,0.0,1.0
1994-07-18,12.88,13.0,12.75,12.88,717500,4.39361911163369,4.43455345118307,4.34927357712186,4.39361911163369,2103368.49080296,0.0,1.0
1994-07-19,13.0,13.13,12.88,12.88,826800,4.43455345118307,4.4788989856949,4.39361911163369,4.39361911163369,2423784.06717197,0.0,1.0
1994-07-20,13.0,13.13,13.0,13.0,432500,4.43455345118307,4.4788989856949,4.43455345118307,4.43455345118307,1267884.14253976,0.0,1.0
1994-07-21,13.0,13.13,13.0,13.0,485500,4.43455345118307,4.4788989856949,4.43455345118307,4.43455345118307,1423254.91607643,0.0,1.0
1994-07-22,12.88,13.13,12.88,13.13,584300,4.39361911163369,4.4788989856949,4.39361911163369,4.4788989856949,1712889.490141,0.0,1.0
1994-07-25,12.88,13.0,12.88,12.88,493600,4.39361911163369,4.43455345118307,4.39361911163369,4.39361911163369,1447000.26071128,0.0,1.0
1994-07-26,13.0,13.13,12.88,13.0,909100,4.43455345118307,4.4788989856949,4.39361911163369,4.43455345118307,2665048.49475815,0.0,1.0
1994-07-27,13.13,13.13,12.88,13.0,608500,4.4788989856949,4.4788989856949,4.39361911163369,4.43455345118307,1783832.37164265,0.0,1.0
1994-07-28,13.25,13.25,13.0,13.0,1192500,4.51983332524429,4.51983332524429,4.43455345118307,4.43455345118307,3495842.40457495,0.0,1.0
1994-07-29,13.5,13.5,13.13,13.13,853400,4.6051131993055,4.6051131993055,4.4788989856949,4.4788989856949,2501762.6063432,0.0,1.0
1994-08-01,13.75,13.88,13.38,13.5,1341100,4.69039307336671,4.73473860787854,4.56417885975612,4.6051131993055,3931466.87528342,0.0,1.0
1994-08-02,14.0,14.13,13.38,13.88,1414500,4.77567294742792,4.82001848193975,4.56417885975612,4.73473860787854,4146640.73901155,0.0,1.0
1994-08-03,14.0,14.0,13.88,13.88,726700,4.77567294742792,4.77567294742792,4.73473860787854,4.73473860787854,2130338.5118697,0.0,1.0
1994-08-04,14.0,14.25,13.88,14.0,984100,4.77567294742792,4.86095282148914,4.73473860787854,4.77567294742792,2884912.79693268,0.0,1.0
1994-08-05,13.88,14.13,13.75,14.0,484800,4.73473860787854,4.82001848193975,4.69039307336671,4.77567294742792,1421202.84925613,0.0,1.0
1994-08-08,13.63,14.0,13.63,14.0,518800,4.64945873381733,4.77567294742792,4.64945873381733,4.77567294742792,1520874.66624192,0.0,1.0
1994-08-09,13.38,13.5,13.38,13.5,715300,4.56417885975612,4.6051131993055,4.56417885975612,4.6051131993055,2096919.13793917,0.0,1.0
1994-08-10,13.5,13.5,13.25,13.38,380400,4.6051131993055,4.6051131993055,4.51983332524429,4.56417885975612,1115151.74062919,0.0,1.0
1994-08-11,13.5,13.63,13.38,13.38,642400,4.6051131993055,4.64945873381733,4.56417885975612,4.56417885975612,1883211.03622554,0.0,1.0
1994-08-12,13.5,13.63,13.38,13.38,413800,4.6051131993055,4.64945873381733,4.56417885975612,4.56417885975612,1213064.64319758,0.0,1.0
1994-08-15,13.38,13.63,13.38,13.63,409100,4.56417885975612,4.64945873381733,4.56417885975612,4.64945873381733,1199286.48026131,0.0,1.0
1994-08-16,13.63,13.63,13.38,13.5,488500,4.64945873381733,4.64945873381733,4.56417885975612,4.6051131993055,1432049.48816341,0.0,1.0
1994-08-17,13.5,13.75,13.5,13.63,915200,4.6051131993055,4.69039307336671,4.6051131993055,4.64945873381733,2682930.79133501,0.0,1.0
1994-08-18,13.38,13.5,13.13,13.5,723400,4.56417885975612,4.6051131993055,4.4788989856949,4.6051131993055,2120664.48257402,0.0,1.0
1994-08-19,13.25,13.5,13.25,13.38,666000,4.51983332524429,4.6051131993055,4.51983332524429,4.56417885975612,1952395.00330978,0.0,1.0
1994-08-22,13.25,13.38,13.13,13.25,446800,4.51983332524429,4.56417885975612,4.4788989856949,4.51983332524429,1309804.93615437,0.0,1.0
1994-08-23,13.38,13.5,13.25,13.38,755000,4.56417885975612,4.6051131993055,4.51983332524429,4.56417885975612,2213300.64189022,0.0,1.0
1994-08-24,13.5,13.5,13.25,13.38,388100,4.6051131993055,4.6051131993055,4.51983332524429,4.56417885975612,1137724.47565244,0.0,1.0
1994-08-25,13.38,13.5,13.13,13.38,383900,4.56417885975612,4.6051131993055,4.4788989856949,4.56417885975612,1125412.07473067,0.0,1.0
1994-08-26,13.63,13.63,13.38,13.5,790500,4.64945873381733,4.64945873381733,4.56417885975612,4.6051131993055,2317369.7449195,0.0,1.0
1994-08-29,13.63,13.75,13.38,13.63,558600,4.64945873381733,4.69039307336671,4.56417885975612,4.64945873381733,1637549.32259587,0.0,1.0
1994-08-30,13.5,13.75,13.5,13.63,511500,4.6051131993055,4.69039307336671,4.6051131993055,4.64945873381733,1499474.54083026,0.0,1.0
1994-08-31,13.63,13.63,13.38,13.5,408400,4.64945873381733,4.64945873381733,4.56417885975612,4.6051131993055,1197234.41344102,0.0,1.0
1994-09-01,13.38,13.5,13.38,13.5,628900,4.56417885975612,4.6051131993055,4.56417885975612,4.6051131993055,1843635.46183412,0.0,1.0
1994-09-02,13.25,13.5,13.13,13.5,747600,4.51983332524429,4.6051131993055,4.4788989856949,4.6051131993055,2191607.36407567,0.0,1.0
1994-09-06,13.38,13.38,13.0,13.13,866800,4.56417885975612,4.56417885975612,4.43455345118307,4.4788989856949,2541045.02833171,0.0,1.0
1994-09-07,13.13,13.5,13.13,13.38,1011000,4.4788989856949,4.6051131993055,4.4788989856949,4.56417885975612,2963770.79331261,0.0,1.0
1994-09-08,13.25,13.38,13.13,13.13,591200,4.51983332524429,4.56417885975612,4.4788989856949,4.4788989856949,1733117.00594106,0.0,1.0
1994-09-09,13.13,13.13,13.0,13.13,639100,4.4788989856949,4.4788989856949,4.43455345118307,4.4788989856949,1873537.00692986,0.0,1.0
1994-09-12,12.88,13.13,12.88,13.0,512100,4.39361911163369,4.4788989856949,4.39361911163369,4.43455345118307,1501233.45524766,0.0,1.0
1994-09-13,12.75,13.0,12.75,12.88,754500,4.34927357712186,4.43455345118307,4.34927357712186,4.39361911163369,2211834.87987573,0.0,1.0
1994-09-14,12.88,12.88,12.75,12.75,832700,4.39361911163369,4.39361911163369,4.34927357712186,4.34927357712186,2441080.05894303,0.0,1.0
1994-09-15,13.0,13.0,12.88,12.88,542300,4.43455345118307,4.43455345118307,4.39361911163369,4.39361911163369,1589765.48092327,0.0,1.0
1994-09-16,12.75,12.88,12.63,12.75,1299600,4.34927357712186,4.39361911163369,4.30833923757248,4.34927357712186,3809808.62808018,0.0,1.0
1994-09-19,12.63,12.88,12.63,12.75,495800,4.30833923757248,4.39361911163369,4.30833923757248,4.34927357712186,1453449.61357506,0.0,1.0
1994-09-20,12.63,12.75,12.5,12.63,571000,4.30833923757248,4.34927357712186,4.26399370306065,4.30833923757248,1673900.22055539,0.0,1.0
1994-09-21,12.88,12.88,12.38,12.63,665200,4.39361911163369,4.39361911163369,4.22305936351126,4.30833923757248,1950049.78408659,0.0,1.0
1994-09-22,12.75,12.88,12.63,12.88,431000,4.34927357712186,4.39361911163369,4.30833923757248,4.39361911163369,1263486.85649627,0.0,1.0
1994-09-23,12.75,12.88,12.75,12.88,546700,4.34927357712186,4.39361911163369,4.34927357712186,4.39361911163369,1602664.18665084,0.0,1.0
1994-09-26,12.88,12.88,12.75,12.88,632400,4.39361911163369,4.39361911163369,4.34927357712186,4.39361911163369,1853895.7959356,0.0,1.0
1994-09-27,13.0,13.0,12.75,12.88,703000,4.43455345118307,4.43455345118307,4.34927357712186,4.39361911163369,2060861.39238255,0.0,1.0
1994-09-28,12.88,13.13,12.88,12.88,8839300,4.39361911163369,4.4788989856949,4.39361911163369,4.39361911163369,25912620.3494838,0.0,1.0
1994-09-29,12.88,12.88,12.63,12.63,811000,4.4788989856949,4.4788989856949,4.39196383457505,4.39196383457505,2332198.16596943,0.25,1.0
1994-09-30,12.88,13.0,12.75,12.75,1022400,4.4788989856949,4.52062785823243,4.43369270711258,4.43369270711258,2940122.57076097,0.0,1.0
1994-10-03,13.38,13.38,12.88,12.88,4377100,4.65276928793461,4.65276928793461,4.4788989856949,4.4788989856949,12587255.9707334,0.0,1.0
1994-10-04,13.25,13.5,13.13,13.38,1416900,4.60756300935229,4.69449816047214,4.56583413681476,4.65276928793461,4074588.879608,0.0,1.0
1994-10-05,13.13,13.25,13.0,13.13,2759000,4.56583413681476,4.60756300935229,4.52062785823243,4.56583413681476,7934074.89507973,0.0,1.0
1994-10-06,13.13,13.25,13.0,13.25,653300,4.56583413681476,4.60756300935229,4.52062785823243,4.60756300935229,1878699.2131046,0.0,1.0
1994-10-07,13.13,13.25,13.0,13.13,622600,4.56583413681476,4.60756300935229,4.52062785823243,4.56583413681476,1790415.01619305,0.0,1.0
1994-10-10,13.25,13.38,13.0,13.13,538100,4.60756300935229,4.65276928793461,4.52062785823243,4.56583413681476,1547417.79668083,0.0,1.0
1994-10-11,13.5,13.63,13.25,13.38,811200,4.69449816047214,4.73970443905447,4.60756300935229,4.65276928793461,2332773.30731739,0.0,1.0
1994-10-12,13.25,13.5,13.13,13.38,1103400,4.60756300935229,4.69449816047214,4.56583413681476,4.65276928793461,3173054.81668393,0.0,1.0
1994-10-13,13.38,13.5,13.25,13.38,581700,4.65276928793461,4.69449816047214,4.60756300935229,4.65276928793461,1672798.61053566,0.0,1.0
1994-10-14,13.38,13.5,13.25,13.38,662700,4.65276928793461,4.69449816047214,4.60756300935229,4.65276928793461,1905730.85645862,0.0,1.0
1994-10-17,13.38,13.5,13.25,13.38,576500,4.65276928793461,4.69449816047214,4.60756300935229,4.65276928793461,1657844.93548875,0.0,1.0
1994-10-18,13.25,13.38,13.13,13.25,358500,4.60756300935229,4.65276928793461,4.56583413681476,4.60756300935229,1030940.8662146,0.0,1.0
1994-10-19,13.5,13.5,13.25,13.25,900300,4.69449816047214,4.69449816047214,4.60756300935229,4.60756300935229,2588998.77783265,0.0,1.0
1994-10-20,13.38,13.5,13.25,13.38,951100,4.65276928793461,4.69449816047214,4.60756300935229,4.65276928793461,2735084.68021397,0.0,1.0
1994-10-21,13.0,13.25,13.0,13.25,1025300,4.52062785823243,4.60756300935229,4.52062785823243,4.60756300935229,2948462.12030636,0.0,1.0
1994-10-24,13.13,13.5,13.0,13.13,1639000,4.56583413681476,4.69449816047214,4.52062785823243,4.56583413681476,4713283.34651528,0.0,1.0
1994-10-25,13.25,13.38,13.13,13.13,1015300,4.60756300935229,4.65276928793461,4.56583413681476,4.56583413681476,2919705.05290846,0.0,1.0
1994-10-26,13.5,13.75,13.38,13.38,1155600,4.69449816047214,4.781433311592,4.65276928793461,4.65276928793461,3323166.70850096,0.0,1.0
1994-10-27,13.75,13.75,13.63,13.63,725300,4.781433311592,4.781433311592,4.73970443905447,4.73970443905447,2085750.09836945,0.0,1.0
1994-10-28,13.88,14.0,13.63,13.63,1189700,4.82663959017432,4.86836846271185,4.73970443905447,4.73970443905447,3421228.30832778,0.0,1.0
1994-10-31,13.88,14.0,13.75,14.0,567800,4.82663959017432,4.86836846271185,4.781433311592,4.86836846271185,1632826.28685258,0.0,1.0
1994-11-01,13.5,13.88,13.5,13.88,485000,4.69449816047214,4.82663959017432,4.69449816047214,4.82663959017432,1394717.768798,0.0,1.0
1994-11-02,13.63,13.88,13.38,13.63,660800,4.73970443905447,4.82663959017432,4.65276928793461,4.73970443905447,1900267.01365302,0.0,1.0
1994-11-03,13.63,14.0,13.63,13.75,693600,4.73970443905447,4.86836846271185,4.73970443905447,4.781433311592,1994590.19471812,0.0,1.0
1994-11-04,13.75,14.0,13.63,13.75,927300,4.781433311592,4.86836846271185,4.73970443905447,4.781433311592,2666642.85980697,0.0,1.0
1994-11-07,13.88,13.88,13.63,13.75,511800,4.82663959017432,4.82663959017432,4.73970443905447,4.781433311592,1471786.70942436,0.0,1.0
1994-11-08,13.75,13.88,13.75,13.88,346200,4.781433311592,4.82663959017432,4.781433311592,4.82663959017432,995569.673315187,0.0,1.0
1994-11-09,13.63,14.25,13.63,14.0,1095800,4.73970443905447,4.95530361383171,4.73970443905447,4.86836846271185,3151199.44546153,0.0,1.0
1994-11-10,13.63,13.88,13.63,13.75,702100,4.73970443905447,4.82663959017432,4.73970443905447,4.781433311592,2019033.70200633,0.0,1.0
1994-11-11,13.63,13.75,13.5,13.63,433600,4.73970443905447,4.781433311592,4.69449816047214,4.73970443905447,1246906.4423728,0.0,1.0
1994-11-14,13.75,13.88,13.5,13.63,682800,4.781433311592,4.82663959017432,4.69449816047214,4.73970443905447,1963532.56192839,0.0,1.0
1994-11-15,13.75,13.88,13.5,13.75,535600,4.781433311592,4.82663959017432,4.69449816047214,4.781433311592,1540228.52983135,0.0,1.0
1994-11-16,13.63,13.75,13.5,13.63,515300,4.73970443905447,4.781433311592,4.69449816047214,4.73970443905447,1481851.68301362,0.0,1.0
1994-11-17,13.5,13.63,13.38,13.63,441100,4.69449816047214,4.73970443905447,4.65276928793461,4.73970443905447,1268474.24292123,0.0,1.0
1994-11-18,13.38,13.5,13.38,13.38,1011200,4.65276928793461,4.69449816047214,4.65276928793461,4.65276928793461,2907914.65527533,0.0,1.0
1994-11-21,13.38,13.5,13.25,13.5,466500,4.65276928793461,4.69449816047214,4.60756300935229,4.69449816047214,1341517.19411189,0.0,1.0
1994-11-22,13.38,13.75,13.25,13.25,1578100,4.65276928793461,4.781433311592,4.60756300935229,4.60756300935229,4538152.8060621,0.0,1.0
1994-11-23,14.13,14.13,13.38,13.38,1331400,4.91357474129418,4.91357474129418,4.65276928793461,4.65276928793461,3828715.95335598,0.0,1.0
1994-11-25,14.0,14.13,13.88,14.0,260700,4.86836846271185,4.91357474129418,4.82663959017432,4.86836846271185,749696.74706317,0.0,1.0
1994-11-28,13.88,14.0,13.75,13.88,705700,4.82663959017432,4.86836846271185,4.781433311592,4.82663959017432,2029386.24626958,0.0,1.0
1994-11-29,13.88,14.0,13.63,13.88,592300,4.82663959017432,4.86836846271185,4.73970443905447,4.82663959017432,1703281.10197743,0.0,1.0
1994-11-30,13.88,14.13,13.88,14.0,670200,4.82663959017432,4.91357474129418,4.82663959017432,4.86836846271185,1927298.65700704,0.0,1.0
1994-12-01,13.75,14.0,13.63,13.88,629500,4.781433311592,4.86836846271185,4.73970443905447,4.82663959017432,1810257.3926976,0.0,1.0
1994-12-02,14.25,14.25,13.75,13.88,711700,4.95530361383171,4.95530361383171,4.781433311592,4.82663959017432,2046640.48670831,0.0,1.0
1994-12-05,14.63,14.75,14.25,14.25,1021000,5.08744504353388,5.12917391607141,4.95530361383171,4.95530361383171,2936096.58132527,0.0,1.0
1994-12-06,15.0,15.0,14.63,14.75,852500,5.21610906719127,5.21610906719127,5.08744504353388,5.12917391607141,2451539.9956707,0.0,1.0
1994-12-07,14.75,14.88,14.63,14.75,1354100,5.12917391607141,5.17438019465374,5.08744504353388,5.12917391607141,3893994.49634921,0.0,1.0
1994-12-08,15.13,15.13,14.88,14.88,1094900,5.26131534577359,5.26131534577359,5.17438019465374,5.17438019465374,3148611.30939572,0.0,1.0
1994-12-09,14.75,15.13,14.75,15.0,1405300,5.12917391607141,5.26131534577359,5.12917391607141,5.21610906719127,4041230.68142644,0.0,1.0
1994-12-12,15.0,15.0,14.75,14.75,583000,5.21610906719127,5.21610906719127,5.12917391607141,5.12917391607141,1676537.02929738,0.0,1.0
1994-12-13,14.88,15.25,14.88,15.0,843800,5.17438019465374,5.30304421831112,5.17438019465374,5.21610906719127,2426521.34703453,0.0,1.0
1994-12-14,15.0,15.13,14.88,14.88,697000,5.21610906719127,5.26131534577359,5.17438019465374,5.17438019465374,2004367.59763341,0.0,1.0
1994-12-15,14.88,15.25,14.75,15.0,550100,5.17438019465374,5.30304421831112,5.12917391607141,5.21610906719127,1581926.2775583,0.0,1.0
1994-12-16,14.88,15.13,14.88,15.0,1964300,5.17438019465374,5.26131534577359,5.17438019465374,5.21610906719127,5648750.74896887,0.0,1.0
1994-12-19,14.88,15.0,14.88,14.88,831200,5.17438019465374,5.21610906719127,5.17438019465374,5.17438019465374,2390287.44211318,0.0,1.0
1994-12-20,15.0,15.25,14.88,15.0,473000,5.21610906719127,5.30304421831112,5.17438019465374,5.21610906719127,1360209.28792052,0.0,1.0
1994-12-21,14.88,15.13,14.88,14.88,539900,5.17438019465374,5.26131534577359,5.17438019465374,5.17438019465374,1552594.06881245,0.0,1.0
1994-12-22,14.88,15.63,14.88,15.0,871700,5.17438019465374,5.4351856480133,5.17438019465374,5.21610906719127,2506753.56507466,0.0,1.0
1994-12-23,14.88,15.0,14.88,14.88,351000,5.17438019465374,5.21610906719127,5.17438019465374,5.17438019465374,1009373.06566618,0.0,1.0
1994-12-27,15.13,15.25,14.88,15.0,979300,5.26131534577359,5.30304421831112,5.17438019465374,5.21610906719127,2816179.61027604,0.0,1.0
1994-12-28,15.0,15.25,15.0,15.13,1705800,5.21610906719127,5.30304421831112,5.21610906719127,5.26131534577359,4905380.55673324,0.0,1.0
1994-12-29,15.0,15.0,14.75,14.75,3034000,5.30304421831112,5.30304421831112,5.21466014800594,5.21466014800594,8581863.19526744,0.25,1.0
1994-12-30,14.63,14.75,14.5,14.75,1048300,5.17223579425945,5.21466014800594,5.12627607770075,5.21466014800594,2965183.64785724,0.0,1.0
1995-01-03,14.75,14.75,14.38,14.63,544200,5.21466014800594,5.21466014800594,5.08385172395426,5.17223579425945,1539304.53225594,0.0,1.0
1995-01-04,14.75,14.88,14.75,14.75,629300,5.21466014800594,5.26061986456463,5.21466014800594,5.21466014800594,1780015.32919637,0.0,1.0
1995-01-05,14.75,14.88,14.75,14.75,254800,5.21466014800594,5.26061986456463,5.21466014800594,5.21466014800594,720718.108818109,0.0,1.0
1995-01-06,14.88,15.0,14.75,14.75,411800,5.26061986456463,5.30304421831112,5.21466014800594,5.21466014800594,1164802.65781514,0.0,1.0
1995-01-09,15.13,15.13,14.88,14.88,677700,5.34900393486982,5.34900393486982,5.26061986456463,5.26061986456463,1916917.82710374,0.0,1.0
1995-01-10,15.13,15.38,15.13,15.13,487200,5.34900393486982,5.437388005175,5.34900393486982,5.34900393486982,1378076.38389397,0.0,1.0
1995-01-11,14.88,15.25,14.88,15.13,481000,5.26061986456463,5.39142828861631,5.26061986456463,5.34900393486982,1360539.28705459,0.0,1.0
1995-01-12,15.0,15.13,14.88,15.0,893300,5.30304421831112,5.34900393486982,5.26061986456463,5.30304421831112,2526756.22687291,0.0,1.0
1995-01-13,15.0,15.13,14.88,15.0,892600,5.30304421831112,5.34900393486982,5.26061986456463,5.30304421831112,2524776.23206846,0.0,1.0
1995-01-16,15.13,15.25,15.0,15.0,584300,5.34900393486982,5.39142828861631,5.30304421831112,5.30304421831112,1652729.9489106,0.0,1.0
1995-01-17,15.0,15.13,15.0,15.0,603100,5.30304421831112,5.34900393486982,5.30304421831112,5.30304421831112,1705906.95222999,0.0,1.0
1995-01-18,15.25,15.25,15.0,15.0,625000,5.39142828861631,5.39142828861631,5.30304421831112,5.30304421831112,1767852.50396907,0.0,1.0
1995-01-19,15.25,15.5,15.0,15.13,1266300,5.39142828861631,5.47981235892149,5.30304421831112,5.34900393486982,3581810.60124164,0.0,1.0
1995-01-20,15.63,15.63,15.25,15.5,2001800,5.52577207548019,5.52577207548019,5.39142828861631,5.47981235892149,5662219.42791244,0.0,1.0
1995-01-23,15.38,15.63,15.38,15.5,939900,5.437388005175,5.52577207548019,5.437388005175,5.47981235892149,2658567.30956884,0.0,1.0
1995-01-24,15.38,15.5,15.25,15.38,1087400,5.437388005175,5.47981235892149,5.39142828861631,5.437388005175,3075780.50050554,0.0,1.0
1995-01-25,15.5,15.5,15.38,15.38,643300,5.47981235892149,5.47981235892149,5.437388005175,5.437388005175,1819615.22528528,0.0,1.0
1995-01-26,15.63,15.63,15.38,15.5,604100,5.52577207548019,5.52577207548019,5.437388005175,5.47981235892149,1708735.51623634,0.0,1.0
1995-01-27,15.63,16.0,15.63,15.88,1881600,5.52577207548019,5.65658049953186,5.52577207548019,5.61415614578538,5322226.03434911,0.0,1.0
1995-01-30,16.0,16.0,15.63,15.63,1009600,5.65658049953186,5.65658049953186,5.52577207548019,5.52577207548019,2855718.22081147,0.0,1.0
1995-01-31,16.25,16.5,15.88,15.88,1551000,5.74496456983705,5.83334864014223,5.61415614578538,5.61415614578538,4387102.77384964,0.0,1.0
1995-02-01,16.5,16.75,16.25,16.5,1711800,5.83334864014223,5.92173271044742,5.74496456983705,5.83334864014223,4841935.8660708,0.0,1.0
1995-02-02,16.38,16.5,16.25,16.5,1149900,5.79092428639574,5.83334864014223,5.74496456983705,5.83334864014223,3252565.75090245,0.0,1.0
1995-02-03,16.5,16.63,16.38,16.5,1103300,5.83334864014223,5.87930835670093,5.79092428639574,5.83334864014223,3120754.66820652,0.0,1.0
1995-02-06,16.38,16.5,16.13,16.5,538500,5.79092428639574,5.83334864014223,5.70254021609056,5.83334864014223,1523181.71741975,0.0,1.0
1995-02-07,16.38,16.5,16.25,16.38,528600,5.79092428639574,5.83334864014223,5.74496456983705,5.79092428639574,1495178.93375688,0.0,1.0
1995-02-08,16.38,16.75,16.25,16.38,937900,5.79092428639574,5.92173271044742,5.74496456983705,5.79092428639574,2652910.18155614,0.0,1.0
1995-02-09,16.25,16.38,16.13,16.38,649700,5.74496456983705,5.79092428639574,5.70254021609056,5.79092428639574,1837718.03492592,0.0,1.0
1995-02-10,16.38,16.38,16.25,16.25,699600,5.79092428639574,5.79092428639574,5.74496456983705,5.74496456983705,1978863.37884282,0.0,1.0
1995-02-13,16.38,16.63,16.25,16.25,537000,5.79092428639574,5.87930835670093,5.74496456983705,5.74496456983705,1518938.87141022,0.0,1.0
1995-02-14,16.38,16.5,16.38,16.38,740200,5.79092428639574,5.83334864014223,5.79092428639574,5.79092428639574,2093703.07750065,0.0,1.0
1995-02-15,16.5,16.88,16.38,16.38,797600,5.83334864014223,5.96769242700612,5.79092428639574,5.79092428639574,2256062.65146517,0.0,1.0
1995-02-16,16.38,16.5,16.38,16.5,422900,5.79092428639574,5.83334864014223,5.79092428639574,5.83334864014223,1196199.71828563,0.0,1.0
1995-02-17,16.5,16.5,16.25,16.38,1219700,5.83334864014223,5.83334864014223,5.74496456983705,5.79092428639574,3449999.51854572,0.0,1.0
1995-02-21,16.5,16.5,16.38,16.5,635700,5.83334864014223,5.83334864014223,5.79092428639574,5.83334864014223,1798118.13883702,0.0,1.0
1995-02-22,16.63,16.63,16.38,16.38,1655900,5.87930835670093,5.87930835670093,5.79092428639574,5.79092428639574,4683819.1381158,0.0,1.0
1995-02-23,16.5,16.63,16.5,16.63,600200,5.83334864014223,5.87930835670093,5.83334864014223,5.87930835670093,1697704.11661158,0.0,1.0
1995-02-24,16.5,16.63,16.5,16.5,307600,5.83334864014223,5.87930835670093,5.83334864014223,5.83334864014223,870066.288353417,0.0,1.0
1995-02-27,16.25,16.5,16.25,16.5,532000,5.74496456983705,5.83334864014223,5.74496456983705,5.83334864014223,1504796.05137847,0.0,1.0
1995-02-28,16.38,16.38,16.13,16.25,635300,5.79092428639574,5.79092428639574,5.70254021609056,5.74496456983705,1796986.71323448,0.0,1.0
1995-03-01,16.0,16.38,15.88,16.25,546500,5.65658049953186,5.79092428639574,5.61415614578538,5.74496456983705,1545810.22947055,0.0,1.0
1995-03-02,15.88,16.0,15.63,15.88,771900,5.61415614578538,5.65658049953186,5.52577207548019,5.61415614578538,2183368.55650195,0.0,1.0
1995-03-03,16.0,16.13,15.75,15.75,422500,5.65658049953186,5.70254021609056,5.56819642922668,5.56819642922668,1195068.29268309,0.0,1.0
1995-03-06,15.38,16.0,15.38,16.0,1463700,5.437388005175,5.65658049953186,5.437388005175,5.65658049953186,4140169.13609524,0.0,1.0
1995-03-07,15.25,15.5,15.13,15.38,1055500,5.39142828861631,5.47981235892149,5.34900393486982,5.437388005175,2985549.30870296,0.0,1.0
1995-03-08,15.25,15.63,15.25,15.38,577600,5.39142828861631,5.52577207548019,5.39142828861631,5.437388005175,1633778.57006805,0.0,1.0
1995-03-09,15.38,15.5,15.38,15.38,453500,5.437388005175,5.47981235892149,5.437388005175,5.437388005175,1282753.77687996,0.0,1.0
1995-03-10,15.63,15.63,15.38,15.5,689500,5.52577207548019,5.52577207548019,5.437388005175,5.47981235892149,1950294.88237867,0.0,1.0
1995-03-13,15.5,15.75,15.5,15.63,660900,5.47981235892149,5.56819642922668,5.47981235892149,5.52577207548019,1869397.95179705,0.0,1.0
1995-03-14,15.63,15.75,15.63,15.63,590600,5.52577207548019,5.56819642922668,5.52577207548019,5.52577207548019,1670549.90215061,0.0,1.0
1995-03-15,15.63,15.75,15.5,15.63,360500,5.52577207548019,5.56819642922668,5.47981235892149,5.52577207548019,1019697.32428936,0.0,1.0
1995-03-16,15.75,15.75,15.5,15.5,374200,5.56819642922668,5.56819642922668,5.47981235892149,5.47981235892149,1058448.65117636,0.0,1.0
1995-03-17,15.5,15.63,15.38,15.5,1708800,5.47981235892149,5.52577207548019,5.437388005175,5.47981235892149,4833450.17405175,0.0,1.0
1995-03-20,15.25,15.5,15.25,15.5,590400,5.39142828861631,5.47981235892149,5.39142828861631,5.47981235892149,1669984.18934934,0.0,1.0
1995-03-21,15.5,15.63,15.25,15.25,908300,5.47981235892149,5.52577207548019,5.39142828861631,5.39142828861631,2569184.68696817,0.0,1.0
1995-03-22,15.88,16.0,15.38,15.38,1242000,5.61415614578538,5.65658049953186,5.437388005175,5.437388005175,3513076.49588733,0.0,1.0
1995-03-23,15.63,15.88,15.63,15.88,401800,5.52577207548019,5.61415614578538,5.52577207548019,5.61415614578538,1136517.01775163,0.0,1.0
1995-03-24,16.0,16.0,15.75,15.75,457900,5.65658049953186,5.65658049953186,5.56819642922668,5.56819642922668,1295199.4585079,0.0,1.0
1995-03-27,16.0,16.0,15.88,16.0,200700,5.65658049953186,5.65658049953186,5.61415614578538,5.65658049953186,567692.796074547,0.0,1.0
1995-03-28,15.63,15.75,15.5,15.75,1111400,5.52577207548019,5.56819642922668,5.47981235892149,5.56819642922668,3143666.03665795,0.0,1.0
1995-03-29,15.88,16.0,15.5,15.63,877800,5.61415614578538,5.65658049953186,5.47981235892149,5.52577207548019,2482913.48477447,0.0,1.0
1995-03-30,15.63,15.88,15.5,15.75,1234200,5.61415614578538,5.70395390883377,5.56746130900021,5.6572590720486,3436054.41300055,0.25,1.0
1995-03-31,15.63,15.75,15.38,15.5,894300,5.61415614578538,5.6572590720486,5.52435838273698,5.56746130900021,2489761.35273569,0.0,1.0
1995-04-03,15.5,15.63,15.38,15.5,623200,5.56746130900021,5.61415614578538,5.52435838273698,5.56746130900021,1735009.8121714,0.0,1.0
1995-04-04,16.25,16.25,15.5,15.5,1447000,5.83685459814538,5.83685459814538,5.56746130900021,5.56746130900021,4028496.78788835,0.0,1.0
1995-04-05,16.25,16.44,16.13,16.13,1259600,5.83685459814538,5.90510089806216,5.79375167188216,5.79375167188216,3506768.86940163,0.0,1.0
1995-04-06,16.25,16.38,16.13,16.38,475400,5.83685459814538,5.88354943493055,5.79375167188216,5.88354943493055,1323529.62886118,0.0,1.0
1995-04-07,16.5,16.5,16.25,16.25,698900,5.92665236119377,5.92665236119377,5.83685459814538,5.83685459814538,1945761.16451636,0.0,1.0
1995-04-10,16.25,16.5,16.25,16.5,548700,5.83685459814538,5.92665236119377,5.83685459814538,5.92665236119377,1527599.30028634,0.0,1.0
1995-04-11,16.13,16.5,16.13,16.38,517100,5.79375167188216,5.92665236119377,5.79375167188216,5.88354943493055,1439623.83484248,0.0,1.0
1995-04-12,16.25,16.38,16.13,16.13,650600,5.83685459814538,5.88354943493055,5.79375167188216,5.79375167188216,1811292.33600564,0.0,1.0
1995-04-13,16.38,16.5,16.25,16.25,534300,5.88354943493055,5.92665236119377,5.83685459814538,5.83685459814538,1487509.21476762,0.0,1.0
1995-04-17,16.13,16.5,16.13,16.38,547800,5.79375167188216,5.92665236119377,5.79375167188216,5.88354943493055,1525093.66994142,0.0,1.0
1995-04-18,16.13,16.25,16.0,16.13,638600,5.79375167188216,5.83685459814538,5.74705683509699,5.79375167188216,1777883.9314067,0.0,1.0
1995-04-19,16.0,16.13,16.0,16.0,339500,5.74705683509699,5.79375167188216,5.74705683509699,5.74705683509699,945179.446778227,0.0,1.0
1995-04-20,16.0,16.25,15.88,16.0,656500,5.74705683509699,5.83685459814538,5.70395390883377,5.74705683509699,1827718.13493345,0.0,1.0
1995-04-21,16.0,16.25,16.0,16.13,595900,5.74705683509699,5.83685459814538,5.74705683509699,5.79375167188216,1659005.69170882,0.0,1.0
1995-04-24,16.25,16.38,15.88,16.0,648000,5.83685459814538,5.88354943493055,5.70395390883377,5.74705683509699,1804053.84834254,0.0,1.0
1995-04-25,16.5,16.63,16.25,16.25,1560500,5.92665236119377,5.97334719797894,5.83685459814538,5.83685459814538,4344484.61471995,0.0,1.0
1995-04-26,16.63,16.88,16.5,16.5,909700,5.97334719797894,6.06314496102733,5.92665236119377,5.92665236119377,2532635.47197099,0.0,1.0
1995-04-27,16.75,16.75,16.63,16.63,367200,6.01645012424216,6.01645012424216,5.97334719797894,5.97334719797894,1022297.18072744,0.0,1.0
1995-04-28,16.75,16.75,16.5,16.75,888500,6.01645012424216,6.01645012424216,5.92665236119377,6.01645012424216,2473613.95717954,0.0,1.0
1995-05-01,16.63,16.88,16.5,16.63,1006500,5.97334719797894,6.06314496102733,5.92665236119377,5.97334719797894,2802129.93573574,0.0,1.0
1995-05-02,16.63,16.75,16.63,16.75,476600,5.97334719797894,6.01645012424216,5.97334719797894,6.01645012424216,1326870.46932107,0.0,1.0
1995-05-03,16.63,16.75,16.5,16.5,610100,5.97334719797894,6.01645012424216,5.92665236119377,5.92665236119377,1698538.97048423,0.0,1.0
1995-05-04,16.63,16.88,16.63,16.75,624200,5.97334719797894,6.06314496102733,5.97334719797894,6.01645012424216,1737793.84588798,0.0,1.0
1995-05-05,16.75,16.75,16.5,16.75,734200,6.01645012424216,6.01645012424216,5.92665236119377,6.01645012424216,2044037.55471156,0.0,1.0
1995-05-08,16.63,16.75,16.13,16.63,682300,5.97334719797894,6.01645012424216,5.79375167188216,5.97334719797894,1899546.20482116,0.0,1.0
1995-05-09,16.63,16.75,16.5,16.63,618100,5.97334719797894,6.01645012424216,5.92665236119377,5.97334719797894,1720811.24021685,0.0,1.0
1995-05-10,16.75,16.75,16.63,16.63,502500,6.01645012424216,6.01645012424216,5.97334719797894,5.97334719797894,1398976.94258044,0.0,1.0
1995-05-11,16.63,16.75,16.5,16.63,349300,5.97334719797894,6.01645012424216,5.92665236119377,5.97334719797894,972462.97720069,0.0,1.0
1995-05-12,16.5,16.63,16.5,16.5,1369400,5.92665236119377,5.97334719797894,5.92665236119377,5.92665236119377,3812455.7714819,0.0,1.0
1995-05-15,16.63,16.75,16.5,16.63,510600,5.97334719797894,6.01645012424216,5.92665236119377,5.97334719797894,1421527.61568472,0.0,1.0
1995-05-16,16.63,16.75,16.5,16.63,667600,5.97334719797894,6.01645012424216,5.92665236119377,5.97334719797894,1858620.90918746,0.0,1.0
1995-05-17,16.63,16.75,16.5,16.63,563600,5.97334719797894,6.01645012424216,5.92665236119377,5.97334719797894,1569081.40266335,0.0,1.0
1995-05-18,16.5,16.63,16.38,16.5,441000,5.92665236119377,5.97334719797894,5.88354943493055,5.92665236119377,1227758.86901089,0.0,1.0
1995-05-19,16.38,16.5,16.25,16.38,600400,5.88354943493055,5.92665236119377,5.83685459814538,5.88354943493055,1671533.84343342,0.0,1.0
1995-05-22,16.63,16.75,16.38,16.38,618600,5.97334719797894,6.01645012424216,5.88354943493055,5.88354943493055,1722203.25707514,0.0,1.0
1995-05-23,16.75,16.75,16.5,16.75,734700,6.01645012424216,6.01645012424216,5.92665236119377,6.01645012424216,2045429.57156985,0.0,1.0
1995-05-24,16.63,16.88,16.5,16.63,859900,5.97334719797894,6.06314496102733,5.92665236119377,5.97334719797894,2393990.59288541,0.0,1.0
1995-05-25,17.13,17.38,16.88,17.0,1828800,6.15294272407572,6.24274048712411,6.06314496102733,6.10624788729055,5091440.86087782,0.0,1.0
1995-05-26,17.13,17.5,17.13,17.38,1200100,6.15294272407572,6.28584341338734,6.15294272407572,6.24274048712411,3341118.86326524,0.0,1.0
1995-05-30,17.38,17.5,17.13,17.25,588600,6.24274048712411,6.28584341338734,6.15294272407572,6.19604565033895,1638682.2455778,0.0,1.0
1995-05-31,17.38,17.5,17.13,17.38,1216500,6.24274048712411,6.28584341338734,6.15294272407572,6.24274048712411,3386777.01621712,0.0,1.0
1995-06-01,17.25,17.38,17.25,17.25,582900,6.19604565033895,6.24274048712411,6.19604565033895,6.19604565033895,1622813.25339331,0.0,1.0
1995-06-02,17.5,17.5,17.25,17.25,850400,6.28584341338734,6.28584341338734,6.19604565033895,6.19604565033895,2367542.27257792,0.0,1.0
1995-06-05,17.75,17.75,17.5,17.5,652400,6.37564117643573,6.37564117643573,6.28584341338734,6.28584341338734,1816303.59669548,0.0,1.0
1995-06-06,17.88,18.0,17.63,17.63,716000,6.42233601322089,6.46543893948412,6.3325382501725,6.3325382501725,1993368.14106984,0.0,1.0
1995-06-07,17.75,17.88,17.25,17.88,1530000,6.37564117643573,6.42233601322089,6.19604565033895,6.42233601322089,4259571.58636432,0.0,1.0
1995-06-08,17.5,17.63,17.5,17.63,427700,6.28584341338734,6.3325382501725,6.28584341338734,6.3325382501725,1190731.2205804,0.0,1.0
1995-06-09,17.0,17.5,17.0,17.5,793200,6.10624788729055,6.28584341338734,6.10624788729055,6.28584341338734,2208295.54398966,0.0,1.0
1995-06-12,17.38,17.5,17.13,17.25,390700,6.24274048712411,6.28584341338734,6.15294272407572,6.19604565033895,1087721.97306702,0.0,1.0
1995-06-13,17.38,17.63,17.38,17.5,669200,6.24274048712411,6.3325382501725,6.24274048712411,6.28584341338734,1863075.36313399,0.0,1.0
1995-06-14,17.5,17.5,17.25,17.38,387500,6.28584341338734,6.28584341338734,6.19604565033895,6.24274048712411,1078813.06517397,0.0,1.0
1995-06-15,17.25,17.5,17.25,17.38,339900,6.19604565033895,6.28584341338734,6.19604565033895,6.24274048712411,946293.060264857,0.0,1.0
1995-06-16,17.13,17.63,17.13,17.5,1790400,6.15294272407572,6.3325382501725,6.15294272407572,6.28584341338734,4984533.96616122,0.0,1.0
1995-06-19,17.63,17.63,17.25,17.25,601700,6.3325382501725,6.3325382501725,6.19604565033895,6.19604565033895,1675153.08726497,0.0,1.0
1995-06-20,17.5,17.63,17.38,17.5,446000,6.28584341338734,6.3325382501725,6.24274048712411,6.28584341338734,1241679.03759378,0.0,1.0
1995-06-21,17.5,17.63,17.5,17.5,230000,6.28584341338734,6.3325382501725,6.28584341338734,6.28584341338734,640327.754812936,0.0,1.0
1995-06-22,17.88,17.88,17.63,17.63,593000,6.42233601322089,6.42233601322089,6.3325382501725,6.3325382501725,1650931.99393075,0.0,1.0
1995-06-23,17.75,17.88,17.63,17.75,671200,6.37564117643573,6.42233601322089,6.3325382501725,6.37564117643573,1868643.43056714,0.0,1.0
1995-06-26,17.63,17.75,17.63,17.63,452800,6.3325382501725,6.37564117643573,6.3325382501725,6.3325382501725,1260610.46686651,0.0,1.0
1995-06-27,17.75,17.88,17.63,17.63,626200,6.37564117643573,6.42233601322089,6.3325382501725,6.3325382501725,1743361.91332113,0.0,1.0
1995-06-28,17.75,17.75,17.63,17.75,522000,6.37564117643573,6.37564117643573,6.3325382501725,6.37564117643573,1453265.60005371,0.0,1.0
1995-06-29,17.75,17.88,17.5,17.63,1417700,6.37564117643573,6.42233601322089,6.28584341338734,6.3325382501725,3946924.59999261,0.0,1.0
1995-06-30,17.13,17.63,17.13,17.63,1666500,6.24274048712411,6.42495708044355,6.24274048712411,6.42495708044355,4572854.67157886,0.25,1.0
1995-07-03,17.13,17.25,17.13,17.25,199200,6.24274048712411,6.28647246952077,6.24274048712411,6.28647246952077,546602.250572163,0.0,1.0
1995-07-05,17.25,17.38,17.13,17.13,396400,6.28647246952077,6.33384878378383,6.24274048712411,6.24274048712411,1087716.52674099,0.0,1.0
1995-07-06,17.25,17.25,16.88,17.13,1474500,6.28647246952077,6.28647246952077,6.15163219046439,6.24274048712411,4046009.12885871,0.0,1.0
1995-07-07,17.0,17.25,17.0,17.13,500500,6.19536417286105,6.28647246952077,6.19536417286105,6.24274048712411,1373365.59443458,0.0,1.0
1995-07-10,17.0,17.25,16.75,17.13,540500,6.19536417286105,6.28647246952077,6.10425587620133,6.24274048712411,1483125.08250128,0.0,1.0
1995-07-11,17.13,17.13,17.0,17.0,472600,6.24274048712411,6.24274048712411,6.19536417286105,6.19536417286105,1296808.35150805,0.0,1.0
1995-07-12,17.25,17.38,17.0,17.0,598500,6.28647246952077,6.33384878378383,6.19536417286105,6.19536417286105,1642276.34019799,0.0,1.0
1995-07-13,16.88,17.38,16.88,17.25,806800,6.15163219046439,6.33384878378383,6.15163219046439,6.28647246952077,2213848.87430533,0.0,1.0
1995-07-14,16.75,16.88,16.0,16.75,674900,6.10425587620133,6.15163219046439,5.83093098622217,6.10425587620133,1851916.96240539,0.0,1.0
1995-07-17,16.63,16.88,16.5,16.75,374000,6.06052389380466,6.15163219046439,6.01314757954161,6.10425587620133,1026251.21342364,0.0,1.0
1995-07-18,16.75,16.88,16.5,16.5,636500,6.10425587620133,6.15163219046439,6.01314757954161,6.01314757954161,1746547.85386136,0.0,1.0
1995-07-19,16.75,16.88,16.5,16.63,553000,6.10425587620133,6.15163219046439,6.01314757954161,6.06052389380466,1517424.92252212,0.0,1.0
1995-07-20,17.0,17.0,16.63,16.63,600800,6.19536417286105,6.19536417286105,6.06052389380466,6.06052389380466,1648587.51076183,0.0,1.0
1995-07-21,16.88,17.0,16.75,16.88,532300,6.15163219046439,6.19536417286105,6.10425587620133,6.15163219046439,1460624.3874476,0.0,1.0
1995-07-24,16.88,17.0,16.75,16.88,566400,6.15163219046439,6.19536417286105,6.10425587620133,6.15163219046439,1554194.35102446,0.0,1.0
1995-07-25,16.88,17.13,16.75,16.88,508000,6.15163219046439,6.24274048712411,6.10425587620133,6.15163219046439,1393945.49844708,0.0,1.0
1995-07-26,16.88,17.13,16.63,16.88,1643300,6.15163219046439,6.24274048712411,6.06052389380466,6.15163219046439,4509194.16850018,0.0,1.0
1995-07-27,17.13,17.13,16.88,16.88,1001400,6.24274048712411,6.24274048712411,6.15163219046439,6.15163219046439,2747828.78374982,0.0,1.0
1995-07-28,17.13,17.13,17.0,17.13,386900,6.24274048712411,6.24274048712411,6.19536417286105,6.24274048712411,1061648.64832515,0.0,1.0
1995-07-31,17.13,17.13,16.88,17.13,397900,6.24274048712411,6.24274048712411,6.15163219046439,6.24274048712411,1091832.50754349,0.0,1.0
1995-08-01,16.88,17.13,16.88,17.13,526500,6.15163219046439,6.24274048712411,6.15163219046439,6.24274048712411,1444709.26167793,0.0,1.0
1995-08-02,16.75,17.0,16.75,17.0,664700,6.10425587620133,6.19536417286105,6.10425587620133,6.19536417286105,1823928.29294838,0.0,1.0
1995-08-03,16.88,16.88,16.63,16.63,608500,6.15163219046439,6.15163219046439,6.06052389380466,6.06052389380466,1669716.21221466,0.0,1.0
1995-08-04,16.88,16.88,16.75,16.88,362600,6.15163219046439,6.15163219046439,6.10425587620133,6.15163219046439,994969.75932463,0.0,1.0
1995-08-07,16.88,17.0,16.75,16.75,367100,6.15163219046439,6.19536417286105,6.10425587620133,6.10425587620133,1007317.70173213,0.0,1.0
1995-08-08,16.75,17.0,16.63,16.88,387200,6.10425587620133,6.19536417286105,6.06052389380466,6.15163219046439,1062471.84448565,0.0,1.0
1995-08-09,16.63,16.75,16.5,16.63,866800,6.06052389380466,6.10425587620133,6.01314757954161,6.06052389380466,2378488.10640538,0.0,1.0
1995-08-10,16.38,16.63,16.38,16.63,597400,5.96941559714494,6.06052389380466,5.96941559714494,6.06052389380466,1639257.95427616,0.0,1.0
1995-08-11,16.75,16.75,16.38,16.38,607000,6.10425587620133,6.10425587620133,5.96941559714494,5.96941559714494,1665600.23141216,0.0,1.0
1995-08-14,16.63,16.75,16.5,16.63,784000,6.06052389380466,6.10425587620133,6.01314757954161,6.06052389380466,2151285.96610731,0.0,1.0
1995-08-15,16.38,16.63,16.38,16.5,293600,5.96941559714494,6.06052389380466,5.96941559714494,6.01314757954161,805634.642409574,0.0,1.0
1995-08-16,16.75,16.75,16.38,16.38,1305600,6.10425587620133,6.10425587620133,5.96941559714494,5.96941559714494,3582549.69049707,0.0,1.0
1995-08-17,16.75,16.88,16.63,16.75,317500,6.10425587620133,6.15163219046439,6.06052389380466,6.10425587620133,871215.936529427,0.0,1.0
1995-08-18,16.75,16.88,16.63,16.88,392900,6.10425587620133,6.15163219046439,6.06052389380466,6.15163219046439,1078112.57153516,0.0,1.0
1995-08-21,16.75,16.88,16.75,16.88,369900,6.10425587620133,6.15163219046439,6.10425587620133,6.15163219046439,1015000.8658968,0.0,1.0
1995-08-22,16.88,16.88,16.75,16.75,1234800,6.15163219046439,6.15163219046439,6.10425587620133,6.10425587620133,3388275.39661901,0.0,1.0
1995-08-23,16.75,16.88,16.75,16.75,256700,6.10425587620133,6.15163219046439,6.10425587620133,6.10425587620133,704381.514668044,0.0,1.0
1995-08-24,16.63,16.88,16.63,16.75,571800,6.06052389380466,6.15163219046439,6.06052389380466,6.10425587620133,1569011.88191347,0.0,1.0
1995-08-25,16.88,16.88,16.63,16.63,553700,6.15163219046439,6.15163219046439,6.06052389380466,6.06052389380466,1519345.71356329,0.0,1.0
1995-08-28,16.75,16.88,16.75,16.88,240900,6.10425587620133,6.15163219046439,6.10425587620133,6.15163219046439,661026.516881697,0.0,1.0
1995-08-29,16.75,16.75,16.63,16.75,646400,6.10425587620133,6.10425587620133,6.06052389380466,6.10425587620133,1773713.32715786,0.0,1.0
1995-08-30,16.75,16.88,16.63,16.63,361100,6.10425587620133,6.15163219046439,6.06052389380466,6.06052389380466,990853.778522129,0.0,1.0
1995-08-31,16.63,16.88,16.63,16.75,310300,6.06052389380466,6.15163219046439,6.06052389380466,6.10425587620133,851459.228677422,0.0,1.0
1995-09-01,16.63,16.75,16.5,16.63,388800,6.06052389380466,6.10425587620133,6.01314757954161,6.06052389380466,1066862.22400832,0.0,1.0
1995-09-05,16.75,16.75,16.63,16.75,421600,6.10425587620133,6.10425587620133,6.06052389380466,6.10425587620133,1156865.00422301,0.0,1.0
1995-09-06,16.63,16.75,16.5,16.5,754200,6.06052389380466,6.10425587620133,6.01314757954161,6.01314757954161,2069515.14749762,0.0,1.0
1995-09-07,16.75,16.75,16.63,16.63,496000,6.10425587620133,6.10425587620133,6.06052389380466,6.06052389380466,1361017.65202707,0.0,1.0
1995-09-08,16.75,16.88,16.75,16.75,201500,6.10425587620133,6.15163219046439,6.10425587620133,6.10425587620133,552913.421135999,0.0,1.0
1995-09-11,16.75,16.88,16.75,16.88,449900,6.10425587620133,6.15163219046439,6.10425587620133,6.15163219046439,1234519.8420302,0.0,1.0
1995-09-12,17.0,17.13,16.75,16.75,1008900,6.19536417286105,6.24274048712411,6.10425587620133,6.10425587620133,2768408.68776233,0.0,1.0
1995-09-13,16.88,17.13,16.88,17.0,849300,6.15163219046439,6.24274048712411,6.15163219046439,6.19536417286105,2330468.33037619,0.0,1.0
1995-09-14,17.13,17.13,16.88,17.0,836900,6.24274048712411,6.24274048712411,6.15163219046439,6.19536417286105,2296442.88907552,0.0,1.0
1995-09-15,17.0,17.25,17.0,17.25,1298200,6.19536417286105,6.28647246952077,6.19536417286105,6.28647246952077,3562244.18520473,0.0,1.0
1995-09-18,16.88,17.0,16.75,16.88,500500,6.15163219046439,6.19536417286105,6.10425587620133,6.15163219046439,1373365.59443458,0.0,1.0
1995-09-19,16.88,17.0,16.88,17.0,377600,6.15163219046439,6.19536417286105,6.15163219046439,6.19536417286105,1036129.56734964,0.0,1.0
1995-09-20,17.13,17.25,16.88,16.88,890800,6.24274048712411,6.28647246952077,6.15163219046439,6.15163219046439,2444343.7992454,0.0,1.0
1995-09-21,17.0,17.25,16.88,17.13,723000,6.19536417286105,6.28647246952077,6.15163219046439,6.24274048712411,1983902.74680559,0.0,1.0
1995-09-22,17.25,17.25,16.88,16.88,817000,6.28647246952077,6.28647246952077,6.15163219046439,6.15163219046439,2241837.54376234,0.0,1.0
1995-09-25,17.5,17.5,17.13,17.25,1564800,6.3775807661805,6.3775807661805,6.24274048712411,6.28647246952077,4293791.17316928,0.0,1.0
1995-09-26,17.63,17.81,17.5,17.5,1539100,6.42495708044355,6.49055505403855,6.3775807661805,6.3775807661805,4223270.70208643,0.0,1.0
1995-09-27,17.75,17.75,17.5,17.5,922200,6.46868906284022,6.46868906284022,6.3775807661805,6.3775807661805,2530504.99737775,0.0,1.0
1995-09-28,17.88,18.0,17.63,17.63,475400,6.51606537710327,6.55979735949994,6.42495708044355,6.42495708044355,1304491.51567272,0.0,1.0
1995-09-29,17.75,18.0,17.75,17.88,457900,6.46868906284022,6.55979735949994,6.46868906284022,6.51606537710327,1256471.73964354,0.0,1.0
1995-10-02,17.75,17.75,17.63,17.75,702200,6.46868906284022,6.46868906284022,6.42495708044355,6.46868906284022,1926827.81301091,0.0,1.0
1995-10-03,17.25,17.5,17.25,17.38,958200,6.3775807661805,6.47000947293674,6.3775807661805,6.42564369369374,2591727.27182867,0.25,1.0
1995-10-04,17.0,17.38,17.0,17.25,1848200,6.28515205942426,6.42564369369374,6.28515205942426,6.3775807661805,4998988.04403439,0.0,1.0
1995-10-05,17.25,17.25,17.0,17.0,5077300,6.3775807661805,6.3775807661805,6.28515205942426,6.28515205942426,13733016.9873259,0.0,1.0
1995-10-06,17.38,17.5,17.13,17.13,783600,6.42564369369374,6.47000947293674,6.3332149869375,6.3332149869375,2119471.39449483,0.0,1.0
1995-10-09,17.75,17.75,17.38,17.5,671500,6.56243817969297,6.56243817969297,6.42564369369374,6.47000947293674,1816264.72869229,0.0,1.0
1995-10-10,17.88,18.0,17.5,17.63,1191100,6.61050110720622,6.65486688644921,6.47000947293674,6.51807240044998,3221672.25367891,0.0,1.0
1995-10-11,17.75,17.94,17.75,17.88,513500,6.56243817969297,6.63268399682772,6.56243817969297,6.61050110720622,1388908.32194117,0.0,1.0
1995-10-12,17.75,17.88,17.63,17.75,365700,6.56243817969297,6.61050110720622,6.51807240044998,6.56243817969297,989140.746511946,0.0,1.0
1995-10-13,17.5,17.88,17.38,17.75,716700,6.47000947293674,6.61050110720622,6.42564369369374,6.56243817969297,1938521.11847173,0.0,1.0
1995-10-16,17.25,17.5,17.13,17.5,390200,6.3775807661805,6.47000947293674,6.3332149869375,6.47000947293674,1055408.03743221,0.0,1.0
1995-10-17,17.13,17.38,17.13,17.25,450100,6.3332149869375,6.42564369369374,6.3332149869375,6.3775807661805,1217424.80176381,0.0,1.0
1995-10-18,17.0,17.25,16.88,17.13,767400,6.28515205942426,6.3775807661805,6.24078628018126,6.3332149869375,2075653.83886592,0.0,1.0
1995-10-19,17.25,17.25,17.0,17.0,390800,6.3775807661805,6.3775807661805,6.28515205942426,6.28515205942426,1057030.90986291,0.0,1.0
1995-10-20,17.5,17.5,17.13,17.25,467100,6.47000947293674,6.47000947293674,6.3332149869375,6.3775807661805,1263406.18730033,0.0,1.0
1995-10-23,17.5,17.63,17.25,17.38,414100,6.47000947293674,6.51807240044998,6.3775807661805,6.42564369369374,1120052.45592178,0.0,1.0
1995-10-24,17.38,17.5,17.25,17.5,645300,6.42564369369374,6.47000947293674,6.3775807661805,6.47000947293674,1745399.29921837,0.0,1.0
1995-10-25,17.5,17.5,17.25,17.38,369800,6.47000947293674,6.47000947293674,6.3775807661805,6.42564369369374,1000230.3747884,0.0,1.0
1995-10-26,17.25,17.5,17.25,17.38,582900,6.3775807661805,6.47000947293674,6.3775807661805,6.42564369369374,1576620.56642552,0.0,1.0
1995-10-27,17.13,17.25,16.88,17.25,604500,6.3332149869375,6.3775807661805,6.24078628018126,6.3775807661805,1635043.97393074,0.0,1.0
1995-10-30,17.0,17.13,16.88,17.13,404900,6.28515205942426,6.3332149869375,6.24078628018126,6.3332149869375,1095168.41198438,0.0,1.0
1995-10-31,17.0,17.13,17.0,17.0,551200,6.28515205942426,6.3332149869375,6.28515205942426,6.28515205942426,1490878.80633684,0.0,1.0
1995-11-01,17.13,17.25,17.0,17.13,405100,6.3332149869375,6.3775807661805,6.28515205942426,6.3332149869375,1095709.36946128,0.0,1.0
1995-11-02,17.13,17.25,17.0,17.13,348000,6.3332149869375,6.3775807661805,6.28515205942426,6.3332149869375,941266.009806281,0.0,1.0
1995-11-03,16.88,17.13,16.88,17.0,424700,6.24078628018126,6.3332149869375,6.24078628018126,6.28515205942426,1148723.20219749,0.0,1.0
1995-11-06,16.63,17.0,16.5,16.88,613900,6.14835757342502,6.28515205942426,6.10029464591178,6.24078628018126,1660468.97534505,0.0,1.0
1995-11-07,16.75,16.75,16.5,16.5,523500,6.19272335266802,6.19272335266802,6.10029464591178,6.10029464591178,1415956.19578617,0.0,1.0
1995-11-08,16.88,17.0,16.75,16.75,370400,6.24078628018126,6.28515205942426,6.19272335266802,6.19272335266802,1001853.2472191,0.0,1.0
1995-11-09,16.88,16.88,16.63,16.88,854200,6.24078628018126,6.24078628018126,6.14835757342502,6.24078628018126,2310429.38384059,0.0,1.0
1995-11-10,16.75,16.88,16.75,16.75,188600,6.19272335266802,6.24078628018126,6.19272335266802,6.19272335266802,510122.900716852,0.0,1.0
1995-11-13,16.75,16.88,16.75,16.88,322600,6.19272335266802,6.24078628018126,6.19272335266802,6.24078628018126,872564.41023996,0.0,1.0
1995-11-14,17.0,17.13,16.75,16.75,849200,6.28515205942426,6.3332149869375,6.19272335266802,6.19272335266802,2296905.44691808,0.0,1.0
1995-11-15,17.0,17.13,16.88,17.0,861700,6.28515205942426,6.3332149869375,6.24078628018126,6.28515205942426,2330715.28922434,0.0,1.0
1995-11-16,17.13,17.25,17.0,17.0,811400,6.3332149869375,6.3775807661805,6.28515205942426,6.28515205942426,2194664.48378396,0.0,1.0
1995-11-17,16.88,17.25,16.75,17.13,603700,6.24078628018126,6.3775807661805,6.19272335266802,6.3332149869375,1632880.14402314,0.0,1.0
1995-11-20,16.63,17.0,16.63,16.88,948100,6.14835757342502,6.28515205942426,6.14835757342502,6.24078628018126,2564408.91924522,0.0,1.0
1995-11-21,17.0,17.0,16.63,16.63,973300,6.28515205942426,6.28515205942426,6.14835757342502,6.14835757342502,2632569.56133463,0.0,1.0
1995-11-22,16.0,16.75,15.88,16.75,942700,5.9154372323993,6.19272335266802,5.87107145315631,6.19272335266802,2549803.06736891,0.0,1.0
1995-11-24,16.25,16.38,15.88,16.0,338400,6.00786593915554,6.05592886666878,5.87107145315631,5.9154372323993,915300.050915073,0.0,1.0
1995-11-27,16.25,16.5,16.25,16.25,630200,6.00786593915554,6.10029464591178,6.00786593915554,6.00786593915554,1704557.00971241,0.0,1.0
1995-11-28,15.25,16.38,15.25,16.25,4865600,5.63815111213058,6.05592886666878,5.63815111213058,6.00786593915554,13160413.4980271,0.0,1.0
1995-11-29,15.63,15.75,15.38,15.38,887800,5.77864274640007,5.82300852564306,5.68621403964383,5.68621403964383,2401310.23995982,0.0,1.0
1995-11-30,15.75,15.75,15.63,15.75,1105200,5.82300852564306,5.82300852564306,5.77864274640007,5.82300852564306,2989331.01735029,0.0,1.0
1995-12-01,15.38,15.75,15.38,15.63,1758000,5.68621403964383,5.82300852564306,5.68621403964383,5.77864274640007,4755016.22195242,0.0,1.0
1995-12-04,15.13,15.38,14.88,15.38,1819300,5.59378533288759,5.68621403964383,5.50135662613135,5.68621403964383,4920819.68862232,0.0,1.0
1995-12-05,15.63,15.88,15.13,15.13,1538600,5.77864274640007,5.87107145315631,5.59378533288759,5.59378533288759,4161585.86979294,0.0,1.0
1995-12-06,15.88,16.0,15.5,15.63,1602400,5.87107145315631,5.9154372323993,5.73057981888682,5.77864274640007,4334151.30492409,0.0,1.0
1995-12-07,15.88,15.88,15.75,15.88,994800,5.87107145315631,5.87107145315631,5.82300852564306,5.87107145315631,2690722.4901014,0.0,1.0
1995-12-08,15.75,15.88,15.63,15.75,780200,5.82300852564306,5.87107145315631,5.77864274640007,5.82300852564306,2110275.11738753,0.0,1.0
1995-12-11,15.75,15.88,15.5,15.5,954000,5.82300852564306,5.87107145315631,5.73057981888682,5.73057981888682,2580367.16481377,0.0,1.0
1995-12-12,16.13,16.13,15.75,15.75,1256700,5.96350015991255,5.96350015991255,5.82300852564306,5.82300852564306,3399106.30610216,0.0,1.0
1995-12-13,16.38,16.5,16.0,16.0,1007900,6.05592886666878,6.10029464591178,5.9154372323993,5.9154372323993,2726155.20483837,0.0,1.0
1995-12-14,16.5,16.75,16.38,16.5,748400,6.10029464591178,6.19272335266802,6.05592886666878,6.10029464591178,2024262.8785604,0.0,1.0
1995-12-15,16.75,16.75,16.5,16.63,1694700,6.19272335266802,6.19272335266802,6.10029464591178,6.14835757342502,4583803.18051352,0.0,1.0
1995-12-18,16.75,16.75,16.38,16.5,653500,6.19272335266802,6.19272335266802,6.05592886666878,6.10029464591178,1767578.55577128,0.0,1.0
1995-12-19,17.0,17.0,16.75,16.75,1845600,6.28515205942426,6.28515205942426,6.19272335266802,6.19272335266802,4991955.59683469,0.0,1.0
1995-12-20,16.63,17.0,16.63,16.88,924100,6.14835757342502,6.28515205942426,6.14835757342502,6.24078628018126,2499494.0220172,0.0,1.0
1995-12-21,17.75,17.75,17.0,17.38,3407100,6.56243817969297,6.56243817969297,6.28515205942426,6.42564369369374,9215481.09773271,0.0,1.0
1995-12-22,17.38,17.75,17.38,17.75,1304900,6.42564369369374,6.56243817969297,6.42564369369374,6.56243817969297,3529477.0580351,0.0,1.0
1995-12-26,17.38,17.5,17.38,17.5,908300,6.42564369369374,6.47000947293674,6.42564369369374,6.47000947293674,2456758.38134208,0.0,1.0
1995-12-27,17.5,17.5,17.25,17.38,493500,6.47000947293674,6.47000947293674,6.3775807661805,6.42564369369374,1334812.57425115,0.0,1.0
1995-12-28,17.5,17.63,17.25,17.38,1419600,6.47000947293674,6.51807240044998,6.3775807661805,6.42564369369374,3839716.17103734,0.0,1.0
1995-12-29,17.63,17.75,17.25,17.38,1765600,6.51807240044998,6.56243817969297,6.3775807661805,6.42564369369374,4775572.60607463,0.0,1.0
1996-01-02,17.88,17.88,17.38,17.5,1780600,6.61050110720622,6.61050110720622,6.42564369369374,6.47000947293674,4816144.41684214,0.0,1.0
1996-01-03,17.88,18.0,17.62,17.62,3657200,6.70292981396246,6.74791592009643,6.60545991733884,6.60545991733884,9755545.38312315,0.25,1.0
1996-01-04,17.875,17.875,17.375,17.5,1071100,6.70105539287354,6.70105539287354,6.51361328398198,6.56047381120487,2857148.81873105,0.0,1.0
1996-01-05,17.875,18.0,17.625,17.625,1082100,6.70105539287354,6.74791592009643,6.60733433842776,6.60733433842776,2886491.21160384,0.0,1.0
1996-01-08,18.0,18.0,17.62,17.88,427800,6.74791592009643,6.74791592009643,6.60545991733884,6.70292981396246,1141152.33372528,0.0,1.0
1996-01-09,17.92,18.0,17.75,17.88,557400,6.71792518267378,6.74791592009643,6.65419486565065,6.70292981396246,1486859.07157193,0.0,1.0
1996-01-10,18.0,18.0,17.625,17.875,853500,6.74791592009643,6.74791592009643,6.60733433842776,6.70105539287354,2276702.93790212,0.0,1.0
1996-01-11,17.9219,18.0,17.75,17.875,680000,6.71863746268757,6.74791592009643,6.65419486565065,6.70105539287354,1813893.37759044,0.0,1.0
1996-01-12,18.0,18.125,17.625,17.625,1022400,6.74791592009643,6.79477644731933,6.60733433842776,6.60733433842776,2727242.04301245,0.0,1.0
1996-01-15,18.0,18.38,17.88,18.25,798600,6.74791592009643,6.89037192285403,6.70292981396246,6.84163697454222,2130257.7225643,0.0,1.0
1996-01-16,18.25,18.5,18.0,18.0,1026800,6.84163697454222,6.935358028988,6.74791592009643,6.74791592009643,2738979.00016156,0.0,1.0
1996-01-17,18.0,18.375,17.875,18.25,1148800,6.74791592009643,6.88849750176511,6.70105539287354,6.84163697454222,3064412.81202337,0.0,1.0
1996-01-18,18.25,18.5,18.0,18.0,672200,6.84163697454222,6.935358028988,6.74791592009643,6.74791592009643,1793086.95355337,0.0,1.0
1996-01-19,18.0,18.4375,17.875,18.375,1365800,6.74791592009643,6.91192776537656,6.70105539287354,6.88849750176511,3643258.19869562,0.0,1.0
1996-01-22,18.0,18.12,17.88,17.88,1459800,6.74791592009643,6.79290202623041,6.70292981396246,6.70292981396246,3894002.28324488,0.0,1.0
1996-01-23,18.12,18.25,17.88,18.0,1088600,6.79290202623041,6.84163697454222,6.70292981396246,6.74791592009643,2903829.8983014,0.0,1.0
1996-01-24,18.0,18.125,17.875,17.875,3435300,6.74791592009643,6.79477644731933,6.70105539287354,6.70105539287354,9163629.29417122,0.0,1.0
1996-01-25,18.125,18.25,17.875,18.0,1069700,6.79477644731933,6.84163697454222,6.70105539287354,6.74791592009643,2853414.33236542,0.0,1.0
1996-01-26,18.5,18.5625,18.0,18.0,443200,6.935358028988,6.95878829259945,6.74791592009643,6.74791592009643,1182231.68374718,0.0,1.0
1996-01-29,18.5,18.62,18.38,18.38,847100,6.935358028988,6.98034413512198,6.89037192285403,6.89037192285403,2259631.00023068,0.0,1.0
1996-01-30,18.5,18.62,18.38,18.5,1003200,6.935358028988,6.98034413512198,6.89037192285403,6.935358028988,2676026.22999813,0.0,1.0
1996-01-31,18.5,18.625,18.375,18.375,837300,6.935358028988,6.98221855621089,6.88849750176511,6.88849750176511,2233489.59567128,0.0,1.0
1996-02-01,18.5,18.625,18.375,18.5,682100,6.935358028988,6.98221855621089,6.88849750176511,6.935358028988,1819495.10713888,0.0,1.0
1996-02-02,18.5,18.625,18.375,18.5,412900,6.935358028988,6.98221855621089,6.88849750176511,6.935358028988,1101406.72883396,0.0,1.0
1996-02-05,18.375,18.5,18.25,18.375,310900,6.88849750176511,6.935358028988,6.84163697454222,6.88849750176511,829322.722195392,0.0,1.0
1996-02-06,18.25,18.5,18.25,18.375,809200,6.84163697454222,6.935358028988,6.84163697454222,6.88849750176511,2158533.11933262,0.0,1.0
1996-02-07,18.375,18.375,18.125,18.25,620600,6.88849750176511,6.88849750176511,6.79477644731933,6.84163697454222,1655444.45607739,0.0,1.0
1996-02-08,18.25,18.375,18.125,18.25,340600,6.84163697454222,6.88849750176511,6.79477644731933,6.84163697454222,908547.182951916,0.0,1.0
1996-02-09,18.125,18.375,18.0,18.25,679200,6.79477644731933,6.88849750176511,6.74791592009643,6.84163697454222,1811759.38538151,0.0,1.0
1996-02-12,18.375,18.375,18.125,18.25,639100,6.88849750176511,6.88849750176511,6.79477644731933,6.84163697454222,1704793.02590889,0.0,1.0
1996-02-13,18.375,18.625,18.25,18.25,968600,6.88849750176511,6.98221855621089,6.84163697454222,6.84163697454222,2583731.06696191,0.0,1.0
1996-02-14,18.0,18.5,18.0,18.375,781700,6.74791592009643,6.935358028988,6.74791592009643,6.88849750176511,2085177.13715065,0.0,1.0
1996-02-15,17.875,18.125,17.75,18.125,908100,6.70105539287354,6.79477644731933,6.65419486565065,6.79477644731933,2422347.90616158,0.0,1.0
1996-02-16,17.625,17.875,17.625,17.875,576000,6.60733433842776,6.70105539287354,6.60733433842776,6.70105539287354,1536474.39042955,0.0,1.0
1996-02-20,17.5,17.625,17.375,17.5,1369100,6.56047381120487,6.60733433842776,6.51361328398198,6.56047381120487,3652060.91655745,0.0,1.0
1996-02-21,17.625,17.8125,17.375,17.5,1108900,6.60733433842776,6.6776251292621,6.51361328398198,6.56047381120487,2957979.95060299,0.0,1.0
1996-02-22,18.0,18.125,17.625,17.75,620900,6.74791592009643,6.79477644731933,6.60733433842776,6.65419486565065,1656244.70315574,0.0,1.0
1996-02-23,17.5,18.125,17.375,18.0,972900,6.56047381120487,6.79477644731933,6.51361328398198,6.74791592009643,2595201.2750849,0.0,1.0
1996-02-26,17.375,17.375,17.125,17.375,909000,6.51361328398198,6.51361328398198,6.41989222953619,6.51361328398198,2424748.64739663,0.0,1.0
1996-02-27,17.25,17.5,17.25,17.375,687800,6.46675275675908,6.56047381120487,6.46675275675908,6.51361328398198,1834699.8016275,0.0,1.0
1996-02-28,16.75,17.375,16.75,17.375,3250600,6.27931064786752,6.51361328398198,6.27931064786752,6.51361328398198,8670943.84293451,0.0,1.0
1996-02-29,17.5,17.5,16.625,16.625,2318200,6.56047381120487,6.56047381120487,6.23245012064462,6.23245012064462,6183775.92342669,0.0,1.0
1996-03-01,17.5,17.75,17.38,17.75,721100,6.56047381120487,6.65419486565065,6.51548770507089,6.65419486565065,1923527.22732421,0.0,1.0
1996-03-04,17.88,17.88,17.5,17.5,678100,6.70292981396246,6.70292981396246,6.56047381120487,6.56047381120487,1808825.14609423,0.0,1.0
1996-03-05,17.88,17.88,17.62,17.75,649500,6.70292981396246,6.70292981396246,6.60545991733884,6.65419486565065,1732534.92462498,0.0,1.0
1996-03-06,17.875,17.875,17.5,17.5,706200,6.70105539287354,6.70105539287354,6.56047381120487,6.56047381120487,1883781.62243289,0.0,1.0
1996-03-07,17.875,17.875,17.625,17.75,481300,6.70105539287354,6.70105539287354,6.60733433842776,6.65419486565065,1283863.06269747,0.0,1.0
1996-03-08,17.625,17.875,17.5,17.75,1018600,6.60733433842776,6.70105539287354,6.56047381120487,6.65419486565065,2717105.58002003,0.0,1.0
1996-03-11,17.12,17.12,16.75,16.88,798000,6.41801780844728,6.41801780844728,6.27931064786752,6.32804559617932,2128657.2284076,0.0,1.0
1996-03-12,16.88,17.0,16.62,17.0,728300,6.32804559617932,6.3730317023133,6.23057569955571,6.3730317023133,1942733.15720458,0.0,1.0
1996-03-13,17.125,17.125,16.75,16.875,347600,6.41989222953619,6.41989222953619,6.27931064786752,6.32617117509041,927219.614780053,0.0,1.0
1996-03-14,16.875,17.0,16.625,17.0,582700,6.32617117509041,6.3730317023133,6.23245012064462,6.3730317023133,1554346.57517933,0.0,1.0
1996-03-15,16.875,17.0,16.75,17.0,813400,6.32617117509041,6.3730317023133,6.27931064786752,6.3730317023133,2169736.5784295,0.0,1.0
1996-03-18,17.25,17.38,16.62,16.75,729300,6.46675275675908,6.51548770507089,6.23057569955571,6.27931064786752,1945400.64746574,0.0,1.0
1996-03-19,17.5,17.62,17.12,17.38,1946100,6.56047381120487,6.60545991733884,6.41801780844728,6.51548770507089,5191202.79724816,0.0,1.0
1996-03-20,17.25,17.375,16.625,16.75,744800,6.46675275675908,6.51361328398198,6.23245012064462,6.27931064786752,1986746.74651376,0.0,1.0
1996-03-21,17.5,17.625,17.125,17.375,689100,6.56047381120487,6.60733433842776,6.41989222953619,6.51361328398198,1838167.53896701,0.0,1.0
1996-03-22,17.625,17.75,17.5,17.5,560100,6.60733433842776,6.65419486565065,6.56047381120487,6.56047381120487,1494061.29527706,0.0,1.0
1996-03-25,17.5,18.0,17.5,17.88,485100,6.56047381120487,6.74791592009643,6.56047381120487,6.70292981396246,1293999.52568988,0.0,1.0
1996-03-26,17.25,17.38,17.12,17.38,529700,6.46675275675908,6.51548770507089,6.41801780844728,6.51548770507089,1412969.59133773,0.0,1.0
1996-03-27,17.5,18.0,17.5,17.875,946400,6.56047381120487,6.74791592009643,6.56047381120487,6.70105539287354,2524512.7831641,0.0,1.0
1996-03-28,17.25,17.375,17.125,17.375,904000,6.46675275675908,6.51361328398198,6.41989222953619,6.51361328398198,2411411.19609082,0.0,1.0
1996-03-29,17.5,17.625,17.0,17.25,610200,6.56047381120487,6.60733433842776,6.3730317023133,6.46675275675908,1627702.5573613,0.0,1.0
1996-04-01,17.12,17.25,17.12,17.12,437800,6.41801780844728,6.46675275675908,6.41801780844728,6.41801780844728,1167827.2363369,0.0,1.0
1996-04-02,17.125,17.25,17.125,17.125,3886200,6.51361328398198,6.56115790649279,6.51361328398198,6.51361328398198,10217243.8090023,0.25,1.0
1996-04-03,16.625,17.0,16.5,16.875,1669400,6.32343479393871,6.46606866147116,6.27589017142789,6.41852403896034,4389034.74209985,0.0,1.0
1996-04-04,16.375,16.625,16.25,16.5,2335000,6.22834554891707,6.32343479393871,6.18080092640625,6.27589017142789,6138969.76327013,0.0,1.0
1996-04-08,16.0,16.12,15.62,16.0,936700,6.08571168138462,6.131354518995,5.94117602895173,6.08571168138462,2462686.49989513,0.0,1.0
1996-04-09,16.0,16.125,15.625,16.0,778900,6.08571168138462,6.13325630389544,5.94307781385217,6.08571168138462,2047813.08291696,0.0,1.0
1996-04-10,16.0,16.25,15.875,16.125,982300,6.08571168138462,6.18080092640625,6.0381670588738,6.13325630389544,2582573.87514358,0.0,1.0
1996-04-11,15.875,16.25,15.625,16.0,768200,6.0381670588738,6.18080092640625,5.94307781385217,6.08571168138462,2019681.61547928,0.0,1.0
1996-04-12,15.375,15.875,15.375,15.75,1263000,5.84798856883053,6.0381670588738,5.84798856883053,5.99062243636298,3320564.80128915,0.0,1.0
1996-04-15,15.38,15.62,15.38,15.62,1274700,5.84989035373097,5.94117602895173,5.84989035373097,5.94117602895173,3351325.37783316,0.0,1.0
1996-04-16,15.375,15.625,15.375,15.625,520400,5.84798856883053,5.94307781385217,5.84798856883053,5.94307781385217,1368188.37893181,0.0,1.0
1996-04-17,15.375,15.625,15.25,15.375,829500,5.84798856883053,5.94307781385217,5.80044394631972,5.84798856883053,2180846.00369703,0.0,1.0
1996-04-18,15.5,15.625,15.375,15.375,717600,5.89553319134135,5.94307781385217,5.84798856883053,5.84798856883053,1886648.69469921,0.0,1.0
1996-04-19,15.5,15.5,15.25,15.375,1453700,5.89553319134135,5.89553319134135,5.80044394631972,5.84798856883053,3821935.90786543,0.0,1.0
1996-04-22,15.38,15.62,15.25,15.5,506100,5.84989035373097,5.94117602895173,5.80044394631972,5.89553319134135,1330592.11871135,0.0,1.0
1996-04-23,15.375,15.625,15.25,15.5,1119500,5.84798856883053,5.94307781385217,5.80044394631972,5.89553319134135,2943287.64453144,0.0,1.0
1996-04-24,15.5,15.625,15.375,15.375,490600,5.89553319134135,5.94307781385217,5.84798856883053,5.84798856883053,1289840.92756331,0.0,1.0
1996-04-25,15.5,15.625,15.375,15.625,966400,5.89553319134135,5.94307781385217,5.84798856883053,5.94307781385217,2540771.040353,0.0,1.0
1996-04-26,15.625,15.625,15.375,15.5,676600,5.94307781385217,5.94307781385217,5.84798856883053,5.89553319134135,1778855.22133986,0.0,1.0
1996-04-29,15.88,15.88,15.62,15.62,204600,6.04006884377424,6.04006884377424,5.94117602895173,5.94117602895173,537915.723154205,0.0,1.0
1996-04-30,15.875,15.875,15.625,15.625,710800,6.0381670588738,6.0381670588738,5.94307781385217,5.94307781385217,1868770.75277619,0.0,1.0
1996-05-01,16.0,16.0,15.75,15.75,740200,6.08571168138462,6.08571168138462,5.99062243636298,5.99062243636298,1946066.56050216,0.0,1.0
1996-05-02,15.88,16.0,15.75,16.0,888200,6.04006884377424,6.08571168138462,5.99062243636298,6.08571168138462,2335174.70823834,0.0,1.0
1996-05-03,16.125,16.125,15.875,16.0,1046700,6.13325630389544,6.13325630389544,6.0381670588738,6.08571168138462,2751888.50159094,0.0,1.0
1996-05-06,15.75,16.0,15.62,15.88,736200,5.99062243636298,6.08571168138462,5.94117602895173,6.04006884377424,1935550.12407686,0.0,1.0
1996-05-07,15.38,15.88,15.38,15.62,630400,5.84989035373097,6.04006884377424,5.84989035373097,5.94117602895173,1657390.38062762,0.0,1.0
1996-05-08,15.75,16.0,15.625,15.875,803000,5.99062243636298,6.08571168138462,5.94307781385217,6.0381670588738,2111174.61237941,0.0,1.0
1996-05-09,15.375,15.875,15.375,15.625,609900,5.84798856883053,6.0381670588738,5.84798856883053,5.94307781385217,1603493.64394795,0.0,1.0
1996-05-10,16.125,16.125,15.375,15.375,499600,6.13325630389544,6.13325630389544,5.84798856883053,5.84798856883053,1313502.90952024,0.0,1.0
1996-05-13,16.25,16.38,16.12,16.25,426200,6.18080092640625,6.2302473338175,6.131354518995,6.18080092640625,1120526.30111594,0.0,1.0
1996-05-14,16.25,16.38,16.0,16.38,363100,6.18080092640625,6.2302473338175,6.08571168138462,6.2302473338175,954629.516506803,0.0,1.0
1996-05-15,16.25,16.375,16.125,16.25,772100,6.18080092640625,6.22834554891707,6.13325630389544,6.18080092640625,2029935.14099395,0.0,1.0
1996-05-16,16.25,16.375,16.0,16.375,377300,6.18080092640625,6.22834554891707,6.08571168138462,6.22834554891707,991962.865816626,0.0,1.0
1996-05-17,16.375,16.5,16.125,16.125,413200,6.22834554891707,6.27589017142789,6.13325630389544,6.13325630389544,1086347.88273371,0.0,1.0
1996-05-20,15.88,16.25,15.88,16.25,543400,6.04006884377424,6.18080092640625,6.04006884377424,6.18080092640625,1428657.8883773,0.0,1.0
1996-05-21,16.12,16.12,15.88,15.88,579500,6.131354518995,6.131354518995,6.04006884377424,6.04006884377424,1523568.72711565,0.0,1.0
1996-05-22,15.875,16.25,15.875,16.25,984800,6.0381670588738,6.18080092640625,6.0381670588738,6.18080092640625,2589146.64790939,0.0,1.0
1996-05-23,16.125,16.125,15.875,15.875,1453000,6.13325630389544,6.13325630389544,6.0381670588738,6.0381670588738,3820095.531491,0.0,1.0
1996-05-24,16.625,16.625,16.0,16.125,403500,6.32343479393871,6.32343479393871,6.08571168138462,6.13325630389544,1060845.52440235,0.0,1.0
1996-05-28,16.25,16.38,16.12,16.25,1030900,6.18080092640625,6.2302473338175,6.131354518995,6.18080092640625,2710348.577711,0.0,1.0
1996-05-29,16.5,16.62,16.25,16.38,718000,6.27589017142789,6.32153300903827,6.18080092640625,6.2302473338175,1887700.33834174,0.0,1.0
1996-05-30,16.25,16.375,16.125,16.25,1338400,6.18080092640625,6.22834554891707,6.13325630389544,6.18080092640625,3518799.6279061,0.0,1.0
1996-05-31,16.5,16.625,16.25,16.375,586300,6.27589017142789,6.32343479393871,6.18080092640625,6.22834554891707,1541446.66903866,0.0,1.0
1996-06-03,16.62,16.62,16.38,16.38,588800,6.32153300903827,6.32153300903827,6.2302473338175,6.2302473338175,1548019.44180448,0.0,1.0
1996-06-04,16.625,16.625,16.375,16.375,696000,6.32343479393871,6.32343479393871,6.22834554891707,6.22834554891707,1829859.93800257,0.0,1.0
1996-06-05,16.625,16.625,16.5,16.625,260400,6.32343479393871,6.32343479393871,6.27589017142789,6.32343479393871,684620.01128717,0.0,1.0
1996-06-06,16.75,16.75,16.5,16.5,504200,6.37097941644952,6.37097941644952,6.27589017142789,6.27589017142789,1325596.81140934,0.0,1.0
1996-06-07,16.875,16.875,16.625,16.75,585600,6.41852403896034,6.41852403896034,6.32343479393871,6.37097941644952,1539606.29266423,0.0,1.0
1996-06-10,16.62,16.75,16.5,16.62,1162300,6.32153300903827,6.37097941644952,6.27589017142789,6.32153300903827,3055813.51428217,0.0,1.0
1996-06-11,16.62,16.81,16.62,16.62,930400,6.32153300903827,6.39380083525471,6.32153300903827,6.32153300903827,2446123.11252528,0.0,1.0
1996-06-12,16.625,16.8125,16.625,16.625,367600,6.32343479393871,6.39475172770493,6.32343479393871,6.32343479393871,966460.507485267,0.0,1.0
1996-06-13,16.625,16.75,16.625,16.625,435400,6.32343479393871,6.37097941644952,6.32343479393871,6.32343479393871,1144714.10489414,0.0,1.0
1996-06-14,16.625,16.75,16.5,16.625,491600,6.32343479393871,6.37097941644952,6.27589017142789,6.32343479393871,1292470.03666963,0.0,1.0
1996-06-17,16.5,16.75,16.5,16.62,718100,6.27589017142789,6.37097941644952,6.27589017142789,6.32153300903827,1887963.24925237,0.0,1.0
1996-06-18,16.5,16.75,16.5,16.625,591000,6.27589017142789,6.37097941644952,6.27589017142789,6.32343479393871,1553803.48183839,0.0,1.0
1996-06-19,16.625,16.75,16.5,16.5,1023100,6.32343479393871,6.37097941644952,6.27589017142789,6.27589017142789,2689841.52668166,0.0,1.0
1996-06-20,16.75,16.875,16.625,16.75,681400,6.37097941644952,6.41852403896034,6.32343479393871,6.37097941644952,1791474.94505022,0.0,1.0
1996-06-21,17.0,17.125,16.75,16.875,1692500,6.46606866147116,6.51361328398198,6.37097941644952,6.41852403896034,4449767.16245597,0.0,1.0
1996-06-24,17.12,17.38,17.0,17.38,796100,6.51171149908154,6.61060431390404,6.46606866147116,6.61060431390404,2093033.75954576,0.0,1.0
1996-06-25,17.125,17.375,17.0,17.375,719200,6.51361328398198,6.60870252900361,6.46606866147116,6.60870252900361,1890855.26926933,0.0,1.0
1996-06-26,17.0,17.25,17.0,17.125,220600,6.46606866147116,6.56115790649279,6.46606866147116,6.51361328398198,579981.468855413,0.0,1.0
1996-06-27,17.0,17.125,17.0,17.125,941600,6.46606866147116,6.51361328398198,6.46606866147116,6.51361328398198,2475569.13451613,0.0,1.0
1996-06-28,17.125,17.25,16.875,17.0,1263000,6.51361328398198,6.56115790649279,6.41852403896034,6.46606866147116,3320564.80128915,0.0,1.0
1996-07-01,17.75,17.88,17.62,17.62,1727200,6.75133639653606,6.80078280394731,6.70188998912481,6.70188998912481,4540997.24844547,0.0,1.0
1996-07-02,17.38,17.5,17.12,17.5,1900500,6.70569355892568,6.75199293907936,6.60537823525936,6.75199293907936,4925767.88810073,0.25,1.0
1996-07-03,17.75,17.875,17.625,17.625,579000,6.84844998106621,6.89667850205964,6.80022146007279,6.80022146007279,1500668.03852161,0.0,1.0
1996-07-05,17.25,17.5,17.125,17.25,497300,6.65553589709252,6.75199293907936,6.60730737609909,6.65553589709252,1288915.74362141,0.0,1.0
1996-07-08,16.88,17.12,16.88,16.88,398900,6.51277947495198,6.60537823525936,6.51277947495198,6.51277947495198,1033879.93189339,0.0,1.0
1996-07-09,17.0,17.12,16.88,16.88,358300,6.55907885510567,6.60537823525936,6.51277947495198,6.51277947495198,928651.741282026,0.0,1.0
1996-07-10,16.875,17.125,16.875,16.875,297000,6.51085033411224,6.60730737609909,6.51085033411224,6.51085033411224,769772.724423003,0.0,1.0
1996-07-11,17.0,17.125,16.875,16.875,926700,6.55907885510567,6.60730737609909,6.51085033411224,6.51085033411224,2401846.40984107,0.0,1.0
1996-07-12,16.875,17.125,16.875,17.125,450600,6.51085033411224,6.60730737609909,6.51085033411224,6.60730737609909,1167877.4061448,0.0,1.0
1996-07-15,16.88,17.12,16.88,16.88,397400,6.51277947495198,6.60537823525936,6.51277947495198,6.51277947495198,1029992.19086095,0.0,1.0
1996-07-16,16.75,16.88,16.5,16.88,637200,6.46262181311882,6.51277947495198,6.36616477113197,6.51277947495198,1651512.39058026,0.0,1.0
1996-07-17,16.875,17.125,16.875,16.875,698600,6.51085033411224,6.60730737609909,6.51085033411224,6.51085033411224,1810650.59017478,0.0,1.0
1996-07-18,16.75,16.875,16.5,16.875,786500,6.46262181311882,6.51085033411224,6.36616477113197,6.51085033411224,2038472.21467573,0.0,1.0
1996-07-19,16.625,16.75,16.25,16.5,776000,6.4143932921254,6.46262181311882,6.26970772914512,6.36616477113197,2011258.02744865,0.0,1.0
1996-07-22,15.75,16.0,15.62,15.88,576000,6.07679364517143,6.17325068715828,6.02663598333827,6.12695130700459,1492892.55645673,0.0,1.0
1996-07-23,15.75,15.88,15.5,15.88,513200,6.07679364517143,6.12695130700459,5.98033660318458,6.12695130700459,1330125.79856527,0.0,1.0
1996-07-24,15.75,16.0,15.625,15.875,538000,6.07679364517143,6.17325068715828,6.028565124178,6.12502216616485,1394403.11696827,0.0,1.0
1996-07-25,15.75,15.875,15.5,15.875,693500,6.07679364517143,6.12502216616485,5.98033660318458,6.12502216616485,1797432.27066449,0.0,1.0
1996-07-26,15.75,16.875,15.5,15.625,737200,6.07679364517143,6.51085033411224,5.98033660318458,6.028565124178,1910695.12607622,0.0,1.0
1996-07-29,15.25,15.62,15.25,15.62,525100,5.88387956119773,6.02663598333827,5.88387956119773,6.02663598333827,1360968.54408929,0.0,1.0
1996-07-30,15.12,15.38,15.0,15.38,946200,5.83372189936457,5.93403722303089,5.78742251921088,5.93403722303089,2452387.04326278,0.0,1.0
1996-07-31,15.25,15.625,15.25,15.625,1369300,5.88387956119773,6.028565124178,5.88387956119773,6.028565124178,3548989.19714619,0.0,1.0
1996-08-01,15.125,15.375,15.0,15.375,966700,5.83565104020431,5.93210808219116,5.78742251921088,5.93210808219116,2505519.50403945,0.0,1.0
1996-08-02,15.88,16.12,15.88,16.0,1058700,6.12695130700459,6.21955006731196,6.12695130700459,6.17325068715828,2743967.62069573,0.0,1.0
1996-08-05,15.88,16.12,15.88,15.88,601500,6.12695130700459,6.21955006731196,6.12695130700459,6.12695130700459,1558984.1540082,0.0,1.0
1996-08-06,15.88,16.0,15.88,15.88,890500,6.12695130700459,6.17325068715828,6.12695130700459,6.12695130700459,2308022.25959153,0.0,1.0
1996-08-07,15.875,16.125,15.875,15.875,737900,6.12502216616485,6.2214792081517,6.12502216616485,6.12502216616485,1912509.40522469,0.0,1.0
1996-08-08,15.875,16.0,15.875,15.875,644300,6.12502216616485,6.17325068715828,6.12502216616485,6.12502216616485,1669914.36480047,0.0,1.0
1996-08-09,15.875,16.0,15.75,15.875,622700,6.12502216616485,6.17325068715828,6.07679364517143,6.12502216616485,1613930.89393335,0.0,1.0
1996-08-12,16.12,16.25,16.0,16.0,516500,6.21955006731196,6.26970772914512,6.17325068715828,6.17325068715828,1338678.82883664,0.0,1.0
1996-08-13,16.0,16.12,16.0,16.0,1636400,6.17325068715828,6.21955006731196,6.17325068715828,6.17325068715828,4241266.28365589,0.0,1.0
1996-08-14,16.125,16.25,16.0,16.0,965700,6.2214792081517,6.26970772914512,6.17325068715828,6.17325068715828,2502927.67668449,0.0,1.0
1996-08-15,16.0,16.125,16.0,16.0,392700,6.17325068715828,6.2214792081517,6.17325068715828,6.17325068715828,1017810.60229264,0.0,1.0
1996-08-16,16.125,16.25,16.0,16.0,554100,6.2214792081517,6.26970772914512,6.17325068715828,6.17325068715828,1436131.53738312,0.0,1.0
1996-08-19,16.12,16.25,16.12,16.25,264000,6.21955006731196,6.26970772914512,6.21955006731196,6.26970772914512,684242.421709336,0.0,1.0
1996-08-20,16.5,16.5,16.12,16.12,452200,6.36616477113197,6.36616477113197,6.21955006731196,6.21955006731196,1172024.32991273,0.0,1.0
1996-08-21,16.125,16.25,16.125,16.25,559400,6.2214792081517,6.26970772914512,6.2214792081517,6.26970772914512,1449868.2223644,0.0,1.0
1996-08-22,16.5,16.5,16.125,16.125,462600,6.36616477113197,6.36616477113197,6.2214792081517,6.2214792081517,1198979.33440431,0.0,1.0
1996-08-23,16.5,16.5,16.375,16.375,936200,6.36616477113197,6.36616477113197,6.31793625013855,6.31793625013855,2426468.76971318,0.0,1.0
1996-08-26,17.25,17.38,17.12,17.12,967800,6.65553589709252,6.70569355892568,6.60537823525936,6.60537823525936,2508370.5141299,0.0,1.0
1996-08-27,17.38,17.62,17.38,17.38,1488200,6.70569355892568,6.79829231923305,6.70569355892568,6.70569355892568,3857157.46965088,0.0,1.0
1996-08-28,17.25,17.375,17.125,17.125,1073800,6.65553589709252,6.70376441808594,6.60730737609909,6.60730737609909,2783104.21375562,0.0,1.0
1996-08-29,17.375,17.625,17.375,17.375,2010200,6.70376441808594,6.80022146007279,6.70376441808594,6.70376441808594,5210091.3489398,0.0,1.0
1996-08-30,17.625,17.875,17.5,17.5,755300,6.80022146007279,6.89667850205964,6.75199293907936,6.75199293907936,1957607.20120099,0.0,1.0
1996-09-03,17.25,17.25,16.88,17.12,519900,6.65553589709252,6.65553589709252,6.51277947495198,6.60537823525936,1347491.0418435,0.0,1.0
1996-09-04,17.25,17.25,16.875,17.125,774800,6.65553589709252,6.65553589709252,6.51085033411224,6.60730737609909,2008147.8346227,0.0,1.0
1996-09-05,16.9375,17.25,16.75,17.125,448500,6.53496459460896,6.65553589709252,6.46262181311882,6.60730737609909,1162434.56869938,0.0,1.0
1996-09-06,16.625,16.875,16.625,16.875,427800,6.4143932921254,6.51085033411224,6.4143932921254,6.51085033411224,1108783.74245172,0.0,1.0
1996-09-09,17.38,17.38,17.0,17.0,594900,6.70569355892568,6.70569355892568,6.55907885510567,6.55907885510567,1541878.09346547,0.0,1.0
1996-09-10,17.375,17.375,17.0,17.0,423800,6.70376441808594,6.70376441808594,6.55907885510567,6.55907885510567,1098416.43303188,0.0,1.0
1996-09-11,17.375,17.375,17.25,17.25,1343800,6.70376441808594,6.70376441808594,6.65553589709252,6.65553589709252,3482897.59959472,0.0,1.0
1996-09-12,17.5,17.5,17.25,17.25,972500,6.75199293907936,6.75199293907936,6.65553589709252,6.65553589709252,2520552.10269822,0.0,1.0
1996-09-13,17.75,17.875,17.5,17.5,561000,6.84844998106621,6.89667850205964,6.75199293907936,6.75199293907936,1454015.14613234,0.0,1.0
1996-09-16,17.88,18.0,17.75,17.88,559400,6.89860764289937,6.94490702305306,6.84844998106621,6.89860764289937,1449868.2223644,0.0,1.0
1996-09-17,17.875,18.0,17.75,17.875,1001500,6.89667850205964,6.94490702305306,6.84844998106621,6.89667850205964,2595715.09599204,0.0,1.0
1996-09-18,17.875,18.125,17.75,18.0,584400,6.89667850205964,6.99313554404648,6.84844998106621,6.94490702305306,1514663.90623839,0.0,1.0
1996-09-19,18.0,18.0,17.75,17.75,963300,6.94490702305306,6.94490702305306,6.84844998106621,6.84844998106621,2496707.29103259,0.0,1.0
1996-09-20,18.0,18.0,17.75,17.75,1611200,6.94490702305306,6.94490702305306,6.84844998106621,6.84844998106621,4175952.23431092,0.0,1.0
1996-09-23,18.25,18.25,17.94,18.0,958600,7.04136406503991,7.04136406503991,6.92175733297622,6.94490702305306,2484525.70246428,0.0,1.0
1996-09-24,18.25,18.25,17.9375,18.0,2036500,7.04136406503991,7.04136406503991,6.92079276255635,6.94490702305306,5278256.40837524,0.0,1.0
1996-09-25,18.125,18.5,18.125,18.125,797300,6.99313554404648,7.13782110702676,6.99313554404648,6.99313554404648,2066463.95010929,0.0,1.0
1996-09-26,18.0,18.25,17.875,18.125,645400,6.94490702305306,7.04136406503991,6.89667850205964,6.99313554404648,1672765.37489093,0.0,1.0
1996-09-27,17.75,18.0,17.75,18.0,1069100,6.84844998106621,6.94490702305306,6.84844998106621,6.94490702305306,2770922.62518731,0.0,1.0
1996-09-30,17.88,17.88,17.75,17.75,1129500,6.89860764289937,6.89860764289937,6.84844998106621,6.84844998106621,2927468.99742688,0.0,1.0
1996-10-01,17.875,17.875,17.75,17.75,3364800,6.89667850205964,6.89667850205964,6.84844998106621,6.84844998106621,8720980.68396807,0.0,1.0
1996-10-02,17.88,18.0,17.5,17.75,1181800,6.99506468488622,7.04201142773781,6.84639999918953,6.94420571346367,3020784.64630291,0.25,1.0
1996-10-03,17.75,18.0,17.75,17.75,757900,6.94420571346367,7.04201142773781,6.94420571346367,6.94420571346367,1937258.99765864,0.0,1.0
1996-10-04,17.875,18.0,17.5,17.75,1031000,6.99310857060074,7.04201142773781,6.84639999918953,6.94420571346367,2635326.5953108,0.0,1.0
1996-10-07,18.0,18.25,18.0,18.0,433000,7.04201142773781,7.13981714201194,7.04201142773781,7.04201142773781,1106786.04827311,0.0,1.0
1996-10-08,18.38,18.5,18.0,18.0,3666800,7.19067611343449,7.23762285628608,7.04201142773781,7.04201142773781,9372663.00648461,0.0,1.0
1996-10-09,18.0,18.25,18.0,18.0,1600500,7.04201142773781,7.13981714201194,7.04201142773781,7.04201142773781,4091018.63801642,0.0,1.0
1996-10-10,18.375,18.5,18.0,18.125,1152400,7.18871999914901,7.23762285628608,7.04201142773781,7.09091428487487,2945635.66288668,0.0,1.0
1996-10-11,18.5,18.5,18.375,18.375,2035700,7.23762285628608,7.23762285628608,7.18871999914901,7.18871999914901,5203428.07960639,0.0,1.0
1996-10-14,18.62,18.62,18.5,18.5,837100,7.28456959913767,7.28456959913767,7.23762285628608,7.23762285628608,2139701.15706563,0.0,1.0
1996-10-15,18.62,18.75,18.5,18.62,1573100,7.28456959913767,7.33542857056022,7.23762285628608,7.28456959913767,4020981.83034279,0.0,1.0
1996-10-16,18.625,18.625,18.5,18.5,1433100,7.28652571342315,7.28652571342315,7.23762285628608,7.23762285628608,3663129.52836072,0.0,1.0
1996-10-17,18.625,18.75,18.5,18.625,537200,7.28652571342315,7.33542857056022,7.23762285628608,7.28652571342315,1373130.40446262,0.0,1.0
1996-10-18,18.75,18.75,18.5,18.625,1652100,7.33542857056022,7.33542857056022,7.23762285628608,7.28652571342315,4222912.77217552,0.0,1.0
1996-10-21,18.88,19.0,18.88,18.88,498800,7.38628754198277,7.43323428483435,7.38628754198277,7.38628754198277,1274976.63020468,0.0,1.0
1996-10-22,19.12,19.12,18.88,19.0,1245800,7.48018102768594,7.48018102768594,7.38628754198277,7.43323428483435,3184374.27006614,0.0,1.0
1996-10-23,18.875,19.0,18.875,18.875,1222700,7.38433142769728,7.43323428483435,7.38433142769728,7.38433142769728,3125328.6402391,0.0,1.0
1996-10-24,19.125,19.125,18.875,19.0,977200,7.48213714197142,7.48213714197142,7.38433142769728,7.43323428483435,2497809.06783483,0.0,1.0
1996-10-25,19.25,19.25,19.0,19.125,835500,7.53103999910849,7.53103999910849,7.43323428483435,7.48213714197142,2135611.41647155,0.0,1.0
1996-10-28,19.25,19.38,19.12,19.25,1498500,7.53103999910849,7.58189897053104,7.48018102768594,7.53103999910849,3830297.67514377,0.0,1.0
1996-10-29,19.38,19.38,19.25,19.25,1592200,7.58189897053104,7.58189897053104,7.53103999910849,7.53103999910849,4069803.10868463,0.0,1.0
1996-10-30,19.25,19.375,19.125,19.25,682000,7.53103999910849,7.57994285624556,7.48213714197142,7.53103999910849,1743251.92822693,0.0,1.0
1996-10-31,19.375,19.375,19.25,19.25,1379700,7.57994285624556,7.57994285624556,7.53103999910849,7.53103999910849,3526634.43603327,0.0,1.0
1996-11-01,19.375,19.5,19.375,19.375,2343800,7.57994285624556,7.62884571338262,7.57994285624556,7.57994285624556,5990958.75275407,0.0,1.0
1996-11-04,19.88,20.0,19.62,19.62,862500,7.77751039907931,7.8244571419309,7.67579245623421,7.67579245623421,2204625.78899667,0.0,1.0
1996-11-05,19.875,20.0,19.625,19.625,817000,7.77555428479383,7.8244571419309,7.67774857051969,7.67774857051969,2088323.79085249,0.0,1.0
1996-11-06,19.75,20.0,19.75,19.875,1538200,7.72665142765676,7.8244571419309,7.72665142765676,7.77555428479383,3931774.3636344,0.0,1.0
1996-11-07,19.875,20.0,19.625,19.75,1490500,7.77555428479383,7.8244571419309,7.67774857051969,7.72665142765676,3809848.97217337,0.0,1.0
1996-11-08,20.375,20.375,19.875,19.875,632400,7.9711657133421,7.9711657133421,7.77555428479383,7.77555428479383,1616469.96981042,0.0,1.0
1996-11-11,20.25,20.38,20.12,20.25,1381000,7.92226285620503,7.97312182762758,7.87140388478248,7.92226285620503,3529957.35026597,0.0,1.0
1996-11-12,20.25,20.375,20.125,20.25,1664300,7.92226285620503,7.9711657133421,7.87335999906796,7.92226285620503,4254097.04420539,0.0,1.0
1996-11-13,20.125,20.375,20.0,20.25,657400,7.87335999906796,7.9711657133421,7.8244571419309,7.92226285620503,1680372.16659294,0.0,1.0
1996-11-14,19.75,20.125,19.75,20.0,497100,7.72665142765676,7.87335999906796,7.72665142765676,7.8244571419309,1270631.28082347,0.0,1.0
1996-11-15,19.75,19.875,19.75,19.75,849500,7.72665142765676,7.77555428479383,7.72665142765676,7.72665142765676,2171396.64666976,0.0,1.0
1996-11-18,19.75,19.88,19.62,19.75,864000,7.72665142765676,7.77751039907931,7.67579245623421,7.72665142765676,2208459.92080362,0.0,1.0
1996-11-19,19.75,19.875,19.625,19.75,734300,7.72665142765676,7.77555428479383,7.67774857051969,7.72665142765676,1876935.32389594,0.0,1.0
1996-11-20,19.625,19.875,19.625,19.75,968100,7.67774857051969,7.77555428479383,7.67774857051969,7.72665142765676,2474548.668206,0.0,1.0
1996-11-21,19.75,19.875,19.5,19.625,665500,7.72665142765676,7.77555428479383,7.62884571338262,7.67774857051969,1701076.47835047,0.0,1.0
1996-11-22,19.75,19.875,19.75,19.75,2287900,7.72665142765676,7.77555428479383,7.72665142765676,7.72665142765676,5848073.44074837,0.0,1.0
1996-11-25,19.38,19.5,19.25,19.38,1450800,7.58189897053104,7.62884571338262,7.53103999910849,7.58189897053104,3708372.28368274,0.0,1.0
1996-11-26,19.375,19.5,19.25,19.375,1167200,7.57994285624556,7.62884571338262,7.53103999910849,7.57994285624556,2983465.76338192,0.0,1.0
1996-11-27,19.375,19.5,19.375,19.375,1183500,7.57994285624556,7.62884571338262,7.57994285624556,7.57994285624556,3025129.99568412,0.0,1.0
1996-11-29,19.88,20.0,19.75,19.88,252700,7.77751039907931,7.8244571419309,7.72665142765676,7.77751039907931,645923.405077632,0.0,1.0
1996-12-02,19.88,20.0,19.88,19.88,704300,7.77751039907931,7.8244571419309,7.77751039907931,7.77751039907931,1800252.68775693,0.0,1.0
1996-12-03,19.75,20.12,19.62,19.88,1156000,7.72665142765676,7.87140388478248,7.67579245623421,7.77751039907931,2954837.57922336,0.0,1.0
1996-12-04,20.06,20.12,19.62,19.62,1014800,7.84793051335669,7.87140388478248,7.67579245623421,7.67579245623421,2593917.97179573,0.0,1.0
1996-12-05,20.12,20.12,19.75,20.0,825700,7.87140388478248,7.87140388478248,7.72665142765676,7.8244571419309,2110561.75533281,0.0,1.0
1996-12-06,20.12,20.25,19.5,19.75,1847200,7.87140388478248,7.92226285620503,7.62884571338262,7.72665142765676,4721605.51586625,0.0,1.0
1996-12-09,20.25,20.38,20.0,20.12,1135800,7.92226285620503,7.97312182762758,7.8244571419309,7.87140388478248,2903204.60422309,0.0,1.0
1996-12-10,20.0,20.25,20.0,20.25,527300,7.8244571419309,7.92226285620503,7.8244571419309,7.92226285620503,1347825.13453674,0.0,1.0
1996-12-11,19.88,20.0,19.62,19.75,1146000,7.77751039907931,7.8244571419309,7.67579245623421,7.72665142765676,2929276.70051035,0.0,1.0
1996-12-12,19.62,19.88,19.62,19.88,693500,7.67579245623421,7.77751039907931,7.67579245623421,7.77751039907931,1772646.93874688,0.0,1.0
1996-12-13,19.5,19.69,19.5,19.5,540600,7.62884571338262,7.70317805623097,7.62884571338262,7.62884571338262,1381821.10322504,0.0,1.0
1996-12-16,19.62,19.75,19.5,19.5,448500,7.67579245623421,7.72665142765676,7.62884571338262,7.62884571338262,1146405.41027827,0.0,1.0
1996-12-17,19.75,19.94,19.5,19.5,658300,7.72665142765676,7.8009837705051,7.62884571338262,7.62884571338262,1682672.64567711,0.0,1.0
1996-12-18,19.88,19.94,19.75,19.75,431200,7.77751039907931,7.8009837705051,7.72665142765676,7.72665142765676,1102185.09010477,0.0,1.0
1996-12-19,19.88,20.0,19.88,20.0,555900,7.77751039907931,7.8244571419309,7.77751039907931,7.8244571419309,1420929.24765594,0.0,1.0
1996-12-20,19.88,20.12,19.88,20.12,1334100,7.77751039907931,7.87140388478248,7.77751039907931,7.87140388478248,3410076.82910197,0.0,1.0
1996-12-23,19.88,20.12,19.88,19.88,600500,7.77751039907931,7.87140388478248,7.77751039907931,7.77751039907931,1534930.76671594,0.0,1.0
1996-12-24,20.12,20.12,19.88,20.0,345000,7.87140388478248,7.87140388478248,7.77751039907931,7.8244571419309,881850.315598667,0.0,1.0
1996-12-26,19.88,20.12,19.88,20.0,532800,7.77751039907931,7.87140388478248,7.77751039907931,7.8244571419309,1361883.6178289,0.0,1.0
1996-12-27,20.12,20.12,19.88,19.88,649400,7.87140388478248,7.87140388478248,7.77751039907931,7.77751039907931,1659923.46362253,0.0,1.0
1996-12-30,20.12,20.12,20.0,20.12,2022000,7.87140388478248,7.87140388478248,7.8244571419309,7.87140388478248,5168409.67576958,0.0,1.0
1996-12-31,19.88,20.12,19.88,19.88,1018500,7.87531611335345,7.97039035214645,7.87531611335345,7.87531611335345,2571043.46143867,0.25,1.0
1997-01-02,19.5,20.0,19.5,19.75,685500,7.7247819019312,7.92285323274995,7.7247819019312,7.82381756734057,1730437.20453236,0.0,1.0
1997-01-03,19.63,19.75,19.5,19.75,552600,7.77628044794407,7.82381756734057,7.7247819019312,7.82381756734057,1394952.00470399,0.0,1.0
1997-01-06,19.63,19.88,19.63,19.75,1152900,7.77628044794407,7.87531611335345,7.77628044794407,7.82381756734057,2910315.1759378,0.0,1.0
1997-01-07,20.13,20.13,19.63,19.63,733200,7.97435177876282,7.97435177876282,7.77628044794407,7.77628044794407,1850848.37106218,0.0,1.0
1997-01-08,20.13,20.25,20.0,20.25,1102900,7.97435177876282,8.02188889815932,7.92285323274995,8.02188889815932,2784098.02024616,0.0,1.0
1997-01-09,20.13,20.25,20.0,20.13,824200,7.97435177876282,8.02188889815932,7.92285323274995,7.97435177876282,2080563.59442097,0.0,1.0
1997-01-10,20.38,20.38,19.88,19.88,1213800,8.0733874441722,8.0733874441722,7.87531611335345,7.87531611335345,3064047.67157021,0.0,1.0
1997-01-13,20.38,20.38,20.13,20.25,1007900,8.0733874441722,8.0733874441722,7.97435177876282,8.02188889815932,2544285.42443204,0.0,1.0
1997-01-14,20.5,20.63,20.25,20.5,971300,8.1209245635687,8.17242310958157,8.02188889815932,8.1209245635687,2451894.46646576,0.0,1.0
1997-01-15,20.63,20.75,20.5,20.5,611800,8.17242310958157,8.21996022897807,8.1209245635687,8.1209245635687,1544393.11704289,0.0,1.0
1997-01-16,20.38,20.75,20.38,20.63,746300,8.0733874441722,8.21996022897807,8.0733874441722,8.17242310958157,1883917.26585339,0.0,1.0
1997-01-17,20.63,20.75,20.38,20.5,960800,8.17242310958157,8.21996022897807,8.0733874441722,8.1209245635687,2425388.86377052,0.0,1.0
1997-01-20,20.88,20.88,20.63,20.63,761800,8.27145877499094,8.27145877499094,8.17242310958157,8.17242310958157,1923044.5841178,0.0,1.0
1997-01-21,21.25,21.25,20.75,20.75,935200,8.41803155979682,8.41803155979682,8.21996022897807,8.21996022897807,2360765.6800564,0.0,1.0
1997-01-22,21.25,21.38,21.13,21.13,1023700,8.41803155979682,8.46953010580969,8.37049444040032,8.37049444040032,2584170.0456306,0.0,1.0
1997-01-23,21.25,21.38,21.13,21.25,1520900,8.41803155979682,8.46953010580969,8.37049444040032,8.41803155979682,3839273.44182825,0.0,1.0
1997-01-24,21.13,21.38,21.0,21.25,1190700,8.37049444040032,8.46953010580969,8.31899589438745,8.41803155979682,3005735.34564067,0.0,1.0
1997-01-27,21.0,21.13,20.88,21.0,1370300,8.31899589438745,8.37049444040032,8.27145877499094,8.31899589438745,3459107.36888504,0.0,1.0
1997-01-28,21.13,21.13,20.88,21.0,2164900,8.37049444040032,8.37049444040032,8.27145877499094,8.31899589438745,5464950.40713655,0.0,1.0
1997-01-29,21.13,21.25,20.88,21.0,1568800,8.37049444040032,8.41803155979682,8.27145877499094,8.31899589438745,3960189.47698084,0.0,1.0
1997-01-30,21.25,21.38,21.0,21.13,2302800,8.41803155979682,8.46953010580969,8.31899589438745,8.37049444040032,5813057.32253409,0.0,1.0
1997-01-31,21.38,21.5,21.25,21.25,1253800,8.46953010580969,8.51706722520619,8.41803155979682,8.41803155979682,3165021.39612352,0.0,1.0
1997-02-03,21.5,21.5,21.38,21.38,700800,8.51706722520619,8.51706722520619,8.46953010580969,8.46953010580969,1769059.654174,0.0,1.0
1997-02-04,21.5,21.5,21.38,21.38,1767600,8.51706722520619,8.51706722520619,8.46953010580969,8.46953010580969,4462028.8880108,0.0,1.0
1997-02-05,21.38,21.75,21.38,21.38,1487000,8.46953010580969,8.61610289061557,8.46953010580969,8.46953010580969,3753698.21026932,0.0,1.0
1997-02-06,21.63,21.63,21.38,21.38,1015000,8.56856577121907,8.56856577121907,8.46953010580969,8.46953010580969,2562208.26054026,0.0,1.0
1997-02-07,22.13,22.13,21.63,21.75,1459400,8.76663710203782,8.76663710203782,8.56856577121907,8.61610289061557,3684026.34032754,0.0,1.0
1997-02-10,21.75,22.06,21.63,22.0,1216200,8.61610289061557,8.73890711572319,8.56856577121907,8.71513855602494,3070106.09504341,0.0,1.0
1997-02-11,22.0,22.0,21.75,21.88,659200,8.71513855602494,8.71513855602494,8.61610289061557,8.66760143662844,1664046.98063856,0.0,1.0
1997-02-12,22.38,22.38,21.88,21.88,1339600,8.86567276744719,8.86567276744719,8.66760143662844,8.66760143662844,3381610.03529037,0.0,1.0
1997-02-13,22.63,22.75,22.25,22.25,1448200,8.96470843285656,9.01224555225306,8.81417422143432,8.81417422143432,3655753.69745261,0.0,1.0
1997-02-14,22.63,22.75,22.63,22.63,896300,8.96470843285656,9.01224555225306,8.96470843285656,8.96470843285656,2262568.73292831,0.0,1.0
1997-02-18,22.38,22.75,22.38,22.63,820800,8.86567276744719,9.01224555225306,8.86567276744719,8.96470843285656,2071980.82783393,0.0,1.0
1997-02-19,22.25,22.44,22.13,22.38,993500,8.81417422143432,8.88944132714544,8.76663710203782,8.86567276744719,2507934.88359285,0.0,1.0
1997-02-20,22.13,22.25,22.13,22.25,1327200,8.76663710203782,8.81417422143432,8.76663710203782,8.81417422143432,3350308.18067885,0.0,1.0
1997-02-21,22.25,22.25,22.0,22.13,906000,8.81417422143432,8.81417422143432,8.71513855602494,8.76663710203782,2287054.86113249,0.0,1.0
1997-02-24,22.25,22.5,22.0,22.13,978400,8.81417422143432,8.91320988684369,8.71513855602494,8.76663710203782,2469817.30257398,0.0,1.0
1997-02-25,21.88,22.13,21.88,22.13,1519400,8.66760143662844,8.76663710203782,8.66760143662844,8.76663710203782,3835486.92715751,0.0,1.0
1997-02-26,21.75,21.88,21.5,21.75,1117500,8.61610289061557,8.66760143662844,8.51706722520619,8.61610289061557,2820953.42970812,0.0,1.0
1997-02-27,21.75,21.75,21.5,21.63,651400,8.61610289061557,8.61610289061557,8.51706722520619,8.56856577121907,1644357.10435066,0.0,1.0
1997-02-28,21.5,21.88,21.5,21.5,625000,8.51706722520619,8.66760143662844,8.51706722520619,8.51706722520619,1577714.44614548,0.0,1.0
1997-03-03,21.63,21.63,21.5,21.5,394800,8.56856577121907,8.56856577121907,8.51706722520619,8.51706722520619,996610.661341176,0.0,1.0
1997-03-04,21.63,21.75,21.5,21.5,1247100,8.56856577121907,8.61610289061557,8.51706722520619,8.51706722520619,3148108.29726084,0.0,1.0
1997-03-05,21.63,21.75,21.5,21.63,984000,8.56856577121907,8.61610289061557,8.51706722520619,8.56856577121907,2483953.62401144,0.0,1.0
1997-03-06,21.38,21.63,21.38,21.63,1164900,8.46953010580969,8.56856577121907,8.46953010580969,8.56856577121907,2940607.29330379,0.0,1.0
1997-03-07,21.63,21.63,21.38,21.38,977600,8.56856577121907,8.56856577121907,8.46953010580969,8.46953010580969,2467797.82808291,0.0,1.0
1997-03-10,21.38,21.63,21.38,21.38,949000,8.46953010580969,8.56856577121907,8.46953010580969,8.46953010580969,2395601.6150273,0.0,1.0
1997-03-11,21.5,21.75,21.5,21.5,538500,8.51706722520619,8.61610289061557,8.51706722520619,8.51706722520619,1359358.76679895,0.0,1.0
1997-03-12,21.5,21.63,21.38,21.5,628400,8.51706722520619,8.56856577121907,8.46953010580969,8.51706722520619,1586297.21273251,0.0,1.0
1997-03-13,21.25,21.5,21.25,21.38,857500,8.41803155979682,8.51706722520619,8.41803155979682,8.46953010580969,2164624.2201116,0.0,1.0
1997-03-14,21.5,21.5,21.38,21.38,393600,8.51706722520619,8.51706722520619,8.46953010580969,8.46953010580969,993581.449604577,0.0,1.0
1997-03-17,21.38,21.63,21.38,21.38,851300,8.46953010580969,8.56856577121907,8.46953010580969,8.46953010580969,2148973.29280583,0.0,1.0
1997-03-18,21.38,21.69,21.38,21.5,523700,8.46953010580969,8.59233433091732,8.46953010580969,8.51706722520619,1321998.48871422,0.0,1.0
1997-03-19,21.63,21.63,21.38,21.38,566400,8.56856577121907,8.56856577121907,8.46953010580969,8.46953010580969,1429787.93967488,0.0,1.0
1997-03-20,21.38,21.63,21.38,21.5,703200,8.46953010580969,8.56856577121907,8.46953010580969,8.51706722520619,1775118.0776472,0.0,1.0
1997-03-21,21.75,21.75,21.5,21.63,852000,8.61610289061557,8.61610289061557,8.51706722520619,8.56856577121907,2150740.33298552,0.0,1.0
1997-03-24,22.25,22.25,21.63,21.75,2425900,8.81417422143432,8.81417422143432,8.56856577121907,8.61610289061557,6123803.95984691,0.0,1.0
1997-03-25,22.88,23.13,22.25,22.5,1988800,9.06374409826594,9.16277976367531,8.81417422143432,8.91320988684369,5020413.58479061,0.0,1.0
1997-03-26,22.63,22.88,22.38,22.88,1185400,8.96470843285656,9.06374409826594,8.86567276744719,9.06374409826594,2992356.32713736,0.0,1.0
1997-03-27,22.0,22.63,21.88,22.38,1313400,8.71513855602494,8.96470843285656,8.66760143662844,8.86567276744719,3315472.24570796,0.0,1.0
1997-03-31,22.5,22.5,21.75,21.88,927000,8.91320988684369,8.91320988684369,8.61610289061557,8.66760143662844,2340066.06652297,0.0,1.0
1997-04-01,22.5,22.5,22.25,22.38,4370800,8.91320988684369,8.91320988684369,8.81417422143432,8.86567276744719,11033398.8819403,0.0,1.0
1997-04-02,22.0,22.25,21.88,22.13,1539200,8.81417422143432,8.91433529213243,8.76609690749922,8.86625797819734,3841811.96664497,0.25,1.0
1997-04-03,21.88,22.0,21.75,21.88,1062900,8.76609690749922,8.81417422143432,8.7140131507362,8.76609690749922,2652976.8316963,0.0,1.0
1997-04-04,21.63,21.75,21.63,21.63,568800,8.6659358368011,8.7140131507362,8.6659358368011,8.6659358368011,1419713.25794417,0.0,1.0
1997-04-07,21.38,21.75,21.38,21.63,981400,8.56577476610299,8.7140131507362,8.56577476610299,8.6659358368011,2449554.48548946,0.0,1.0
1997-04-08,21.63,21.75,21.38,21.38,490700,8.6659358368011,8.7140131507362,8.56577476610299,8.56577476610299,1224777.24274473,0.0,1.0
1997-04-09,21.88,21.94,21.63,21.63,746800,8.76609690749922,8.79013556446677,8.6659358368011,8.6659358368011,1863997.64597873,0.0,1.0
1997-04-10,22.13,22.13,21.75,21.75,1276400,8.86625797819734,8.86625797819734,8.7140131507362,8.7140131507362,3185868.49936697,0.0,1.0
1997-04-11,21.88,22.13,21.88,22.0,523200,8.76609690749922,8.86625797819734,8.76609690749922,8.81417422143432,1305896.58325666,0.0,1.0
1997-04-14,21.5,21.88,21.38,21.88,1114400,8.61385208003808,8.76609690749922,8.56577476610299,8.76609690749922,2781519.78666136,0.0,1.0
1997-04-15,21.75,21.75,21.5,21.63,742800,8.7140131507362,8.7140131507362,8.61385208003808,8.6659358368011,1854013.7271465,0.0,1.0
1997-04-16,21.75,21.75,21.5,21.63,478500,8.7140131507362,8.7140131507362,8.61385208003808,8.6659358368011,1194326.29030641,0.0,1.0
1997-04-17,21.38,21.75,21.38,21.75,505900,8.56577476610299,8.7140131507362,8.56577476610299,8.7140131507362,1262716.13430723,0.0,1.0
1997-04-18,21.25,21.5,21.25,21.38,887700,8.51369100933996,8.61385208003808,8.51369100933996,8.56577476610299,2215681.1868443,0.0,1.0
1997-04-21,21.25,21.5,21.25,21.25,546400,8.51369100933996,8.61385208003808,8.51369100933996,8.51369100933996,1363803.31248364,0.0,1.0
1997-04-22,21.0,21.38,21.0,21.25,985900,8.41352993864185,8.56577476610299,8.41352993864185,8.51369100933996,2460786.39417573,0.0,1.0
1997-04-23,20.75,21.13,20.63,21.0,1363800,8.31336886794373,8.46561369540487,8.26529155400863,8.41352993864185,3404017.12585136,0.0,1.0
1997-04-24,20.5,21.0,20.5,20.75,984400,8.21320779724561,8.41352993864185,8.21320779724561,8.31336886794373,2457042.42461364,0.0,1.0
1997-04-25,20.25,20.38,19.38,19.63,2548400,8.1130467265475,8.16513048331052,7.76448620051805,7.86464727121616,6360754.68801848,0.0,1.0
1997-04-28,20.75,21.0,20.25,20.5,2715500,8.31336886794373,8.41352993864185,8.1130467265475,8.21320779724561,6777832.8972352,0.0,1.0
1997-04-29,21.13,21.25,20.88,21.0,1811500,8.46561369540487,8.51369100933996,8.36545262470675,8.41352993864185,4521467.24114954,0.0,1.0
1997-04-30,21.0,21.13,20.75,21.13,2961200,8.41352993864185,8.46561369540487,8.31336886794373,8.46561369540487,7391095.11150539,0.0,1.0
1997-05-01,21.13,21.13,20.88,21.0,1138700,8.46561369540487,8.46561369540487,8.36545262470675,8.41352993864185,2842172.0935672,0.0,1.0
1997-05-02,21.5,21.5,21.0,21.0,3404500,8.61385208003808,8.61385208003808,8.41352993864185,8.41352993864185,8497562.91608811,0.0,1.0
1997-05-05,21.88,21.88,21.38,21.5,963900,8.76609690749922,8.76609690749922,8.56577476610299,8.61385208003808,2405874.84059842,0.0,1.0
1997-05-06,22.13,22.25,21.75,22.13,2027700,8.86625797819734,8.91433529213243,8.7140131507362,8.86625797819734,5061098.05403197,0.0,1.0
1997-05-07,21.88,22.25,21.88,22.13,1044400,8.76609690749922,8.91433529213243,8.76609690749922,8.86625797819734,2606801.2070972,0.0,1.0
1997-05-08,22.25,22.38,21.88,21.88,1330200,8.91433529213243,8.96641904889545,8.76609690749922,8.76609690749922,3320152.20766057,0.0,1.0
1997-05-09,22.25,22.38,22.13,22.38,1013100,8.91433529213243,8.96641904889545,8.86625797819734,8.96641904889545,2528677.04223494,0.0,1.0
1997-05-12,22.38,22.5,22.25,22.25,403800,8.96641904889545,9.01449636283055,8.91433529213243,8.91433529213243,1007876.60611437,0.0,1.0
1997-05-13,22.13,22.31,22.13,22.25,833600,8.86625797819734,8.93837394909998,8.86625797819734,8.91433529213243,2080648.68463829,0.0,1.0
1997-05-14,22.5,22.5,22.25,22.38,595600,9.01449636283055,9.01449636283055,8.91433529213243,8.96641904889545,1486605.51412016,0.0,1.0
1997-05-15,22.88,22.88,22.25,22.38,1076000,9.16674119029169,9.16674119029169,8.91433529213243,8.96641904889545,2685674.16587188,0.0,1.0
1997-05-16,22.88,23.13,22.5,23.0,1525300,9.16674119029169,9.26690226098981,9.01449636283055,9.21481850422679,3807117.84870295,0.0,1.0
1997-05-19,22.75,22.88,22.63,22.75,683200,9.11465743352867,9.16674119029169,9.06658011959357,9.11465743352867,1705253.33654616,0.0,1.0
1997-05-20,22.88,22.88,22.5,22.75,942100,9.16674119029169,9.16674119029169,9.01449636283055,9.11465743352867,2351462.48296273,0.0,1.0
1997-05-21,22.88,22.88,22.75,22.88,682700,9.16674119029169,9.16674119029169,9.11465743352867,9.16674119029169,1704005.34669213,0.0,1.0
1997-05-22,22.75,22.88,22.63,22.75,730400,9.11465743352867,9.16674119029169,9.06658011959357,9.11465743352867,1823063.57876656,0.0,1.0
1997-05-23,22.88,23.13,22.75,22.75,1346700,9.16674119029169,9.26690226098981,9.11465743352867,9.11465743352867,3361335.87284355,0.0,1.0
1997-05-27,22.75,22.88,22.63,22.75,801700,9.11465743352867,9.16674119029169,9.06658011959357,9.11465743352867,2001026.93195119,0.0,1.0
1997-05-28,22.88,23.06,22.63,22.75,638900,9.16674119029169,9.23885716119433,9.06658011959357,9.11465743352867,1594681.43547913,0.0,1.0
1997-05-29,23.13,23.25,23.0,23.0,396700,9.26690226098981,9.3149795749249,9.21481850422679,9.21481850422679,990155.150187149,0.0,1.0
1997-05-30,23.38,23.5,22.88,22.88,711200,9.36706333168792,9.41514064562302,9.16674119029169,9.16674119029169,1775140.76837182,0.0,1.0
1997-06-02,23.75,23.88,23.38,23.38,1436200,9.51530171632114,9.56738547308416,9.36706333168792,9.36706333168792,3584726.05671486,0.0,1.0
1997-06-03,23.75,23.88,23.5,23.75,1437500,9.51530171632114,9.56738547308416,9.41514064562302,9.51530171632114,3587970.83033533,0.0,1.0
1997-06-04,23.5,23.63,23.38,23.5,808800,9.41514064562302,9.46722440238604,9.36706333168792,9.41514064562302,2018748.38787841,0.0,1.0
1997-06-05,23.5,23.63,23.38,23.5,313600,9.41514064562302,9.46722440238604,9.36706333168792,9.41514064562302,782739.236447417,0.0,1.0
1997-06-06,23.63,23.63,23.5,23.5,415400,9.46722440238604,9.46722440238604,9.41514064562302,9.41514064562302,1036829.97072786,0.0,1.0
1997-06-09,23.88,23.88,23.5,23.63,803500,9.56738547308416,9.56738547308416,9.41514064562302,9.46722440238604,2005519.6954257,0.0,1.0
1997-06-10,23.88,23.94,23.75,23.88,418000,9.56738547308416,9.59142413005171,9.51530171632114,9.56738547308416,1043319.51796881,0.0,1.0
1997-06-11,23.5,23.88,23.5,23.75,877500,9.41514064562302,9.56738547308416,9.41514064562302,9.51530171632114,2190222.19382209,0.0,1.0
1997-06-12,24.0,24.0,23.63,23.63,583900,9.61546278701925,9.61546278701925,9.46722440238604,9.46722440238604,1457402.55153586,0.0,1.0
1997-06-13,23.88,24.13,23.75,24.0,944900,9.56738547308416,9.66754654378228,9.51530171632114,9.61546278701925,2358451.22614529,0.0,1.0
1997-06-16,23.88,24.13,23.88,24.0,895800,9.56738547308416,9.66754654378228,9.56738547308416,9.61546278701925,2235898.62247958,0.0,1.0
1997-06-17,24.0,24.13,23.88,23.88,627900,9.61546278701925,9.66754654378228,9.56738547308416,9.56738547308416,1567225.65869048,0.0,1.0
1997-06-18,25.13,25.13,24.0,24.25,1105000,10.0681908265747,10.0681908265747,9.61546278701925,9.71562385771737,2758057.57740561,0.0,1.0
1997-06-19,25.63,25.63,25.0,25.13,2077100,10.268512967971,10.268512967971,10.0161070698117,10.0681908265747,5184399.45161009,0.0,1.0
1997-06-20,25.0,25.63,25.0,25.5,1209600,10.0161070698117,10.268512967971,10.0161070698117,10.216429211208,3019137.05486861,0.0,1.0
1997-06-23,25.25,25.5,24.75,24.88,903100,10.1162681405098,10.216429211208,9.91594599911361,9.96802975587663,2254119.27434842,0.0,1.0
1997-06-24,25.25,25.44,25.13,25.25,815400,10.1162681405098,10.1923905542404,10.0681908265747,10.1162681405098,2035221.85395161,0.0,1.0
1997-06-25,24.88,25.25,24.75,25.19,854800,9.96802975587663,10.1162681405098,9.91594599911361,10.0922294835423,2133563.45444914,0.0,1.0
1997-06-26,25.0,25.13,24.75,24.88,918300,10.0161070698117,10.0681908265747,9.91594599911361,9.96802975587663,2292058.16591092,0.0,1.0
1997-06-27,25.44,25.56,25.13,25.38,1313800,10.1923905542404,10.2404678681755,10.0681908265747,10.1683518972729,3279218.1404484,0.0,1.0
1997-06-30,24.88,25.44,24.81,25.38,3502200,9.96802975587663,10.1923905542404,9.93998465608115,10.1683518972729,8741420.1335655,0.0,1.0
1997-07-01,24.44,24.88,24.38,24.75,4107900,9.89190734214606,10.0699940537068,9.86762279056959,10.0173775252911,10149415.327845,0.25,1.0
1997-07-02,24.63,24.69,24.38,24.44,1602000,9.96880842213819,9.99309297371465,9.86762279056959,9.89190734214606,3958071.85063116,0.0,1.0
1997-07-03,25.0,25.13,24.81,25.0,879400,10.1185631568597,10.1711796852754,10.0416620768676,10.1185631568597,2172739.31675721,0.0,1.0
1997-07-07,24.75,25.06,24.69,25.0,484600,10.0173775252911,10.1428477084362,9.99309297371465,10.1185631568597,1197304.38128331,0.0,1.0
1997-07-08,24.75,24.88,24.56,24.69,833000,10.0173775252911,10.0699940537068,9.94047644529898,9.99309297371465,2058098.53406727,0.0,1.0
1997-07-09,24.69,24.88,24.63,24.75,660400,9.99309297371465,10.0699940537068,9.96880842213819,10.0173775252911,1631654.58811287,0.0,1.0
1997-07-10,24.75,24.94,24.44,24.56,812500,10.0173775252911,10.0942786052833,9.89190734214606,9.94047644529898,2007449.05033572,0.0,1.0
1997-07-11,25.12,25.31,24.81,24.81,498200,10.1671322600126,10.2440333400048,10.0416620768676,10.0416620768676,1230905.99000278,0.0,1.0
1997-07-14,25.13,25.16,24.88,25.0,784800,10.1711796852754,10.1833219610636,10.0699940537068,10.1185631568597,1939010.47963504,0.0,1.0
1997-07-15,24.75,25.0,24.75,25.0,1076800,10.0173775252911,10.1185631568597,10.0173775252911,10.1185631568597,2660456.78449416,0.0,1.0
1997-07-16,24.81,24.81,24.69,24.69,498100,10.0416620768676,10.0416620768676,9.99309297371465,9.99309297371465,1230658.91935042,0.0,1.0
1997-07-17,24.69,24.75,24.56,24.69,538700,9.99309297371465,10.0173775252911,9.94047644529898,9.99309297371465,1330969.60420412,0.0,1.0
1997-07-18,24.31,24.69,24.13,24.63,885700,9.83929081373039,9.99309297371465,9.766437159001,9.96880842213819,2188304.76785519,0.0,1.0
1997-07-21,24.25,24.38,24.13,24.19,581400,9.81500626215392,9.86762279056959,9.766437159001,9.79072171057746,1436468.77275715,0.0,1.0
1997-07-22,24.44,24.63,24.25,24.5,552900,9.89190734214606,9.96880842213819,9.81500626215392,9.91619189372252,1366053.63683768,0.0,1.0
1997-07-23,24.63,24.63,24.5,24.56,762900,9.96880842213819,9.96880842213819,9.91619189372252,9.94047644529898,1884902.00677061,0.0,1.0
1997-07-24,24.81,24.88,24.69,24.69,810600,10.0416620768676,10.0699940537068,9.99309297371465,9.99309297371465,2002754.70794108,0.0,1.0
1997-07-25,24.94,25.06,24.56,24.56,686200,10.0942786052833,10.1428477084362,9.94047644529898,9.94047644529898,1695398.81641891,0.0,1.0
1997-07-28,25.06,25.13,24.88,25.0,444900,10.1428477084362,10.1711796852754,10.0699940537068,10.1185631568597,1099217.33230075,0.0,1.0
1997-07-29,25.06,25.06,24.75,24.75,558000,10.1428477084362,10.1428477084362,10.0173775252911,10.0173775252911,1378654.24010748,0.0,1.0
1997-07-30,25.19,25.25,24.75,24.75,801700,10.1954642368518,10.2197487884283,10.0173775252911,10.0173775252911,1980765.41988203,0.0,1.0
1997-07-31,25.25,25.38,25.19,25.25,533200,10.2197487884283,10.272365316844,10.1954642368518,10.2197487884283,1317380.71832493,0.0,1.0
1997-08-01,25.0,25.31,24.88,25.25,985400,10.1185631568597,10.2440333400048,10.0699940537068,10.2197487884283,2434634.20824716,0.0,1.0
1997-08-04,25.13,25.25,24.88,25.06,438700,10.1711796852754,10.2197487884283,10.0699940537068,10.1428477084362,1083898.95185511,0.0,1.0
1997-08-05,25.13,25.25,25.06,25.06,280900,10.1711796852754,10.2197487884283,10.1428477084362,10.1428477084362,694021.462448371,0.0,1.0
1997-08-06,25.5,25.63,25.13,25.13,628100,10.3209344199969,10.3735509484126,10.1711796852754,10.1711796852754,1551850.76740414,0.0,1.0
1997-08-07,25.44,25.69,25.44,25.5,787800,10.2966498684204,10.397835499989,10.2966498684204,10.3209344199969,1946422.59920552,0.0,1.0
1997-08-08,25.31,25.63,25.19,25.56,624300,10.2440333400048,10.3735509484126,10.1954642368518,10.3452189715734,1542462.08261487,0.0,1.0
1997-08-11,25.81,25.88,25.13,25.19,549300,10.446404603142,10.4747365799812,10.1711796852754,10.1954642368518,1357159.09335311,0.0,1.0
1997-08-12,25.88,26.19,25.75,25.81,909900,10.4747365799812,10.6002067631262,10.4221200515655,10.446404603142,2248095.86572365,0.0,1.0
1997-08-13,25.56,26.06,25.56,26.06,481100,10.3452189715734,10.5475902347106,10.3452189715734,10.5475902347106,1188656.90845109,0.0,1.0
1997-08-14,25.63,25.88,25.44,25.69,576300,10.3735509484126,10.4747365799812,10.2966498684204,10.397835499989,1423868.16948735,0.0,1.0
1997-08-15,25.06,25.5,25.06,25.44,525800,10.1428477084362,10.3209344199969,10.1428477084362,10.2966498684204,1299097.4900511,0.0,1.0
1997-08-18,25.25,25.25,24.81,24.88,572100,10.2197487884283,10.2197487884283,10.0416620768676,10.0699940537068,1413491.20208869,0.0,1.0
1997-08-19,25.63,25.63,25.19,25.31,555700,10.3735509484126,10.3735509484126,10.1954642368518,10.2440333400048,1372971.61510345,0.0,1.0
1997-08-20,25.31,25.56,25.31,25.5,688200,10.2440333400048,10.3452189715734,10.2440333400048,10.3209344199969,1700340.22946589,0.0,1.0
1997-08-21,24.5,25.13,24.5,25.06,948400,9.91619189372252,10.1711796852754,9.91619189372252,10.1428477084362,2343218.06687802,0.0,1.0
1997-08-22,25.13,25.13,24.0,24.25,556100,10.1711796852754,10.1711796852754,9.71382063058533,9.81500626215392,1373959.89771285,0.0,1.0
1997-08-25,24.88,25.19,24.75,25.06,588600,10.0699940537068,10.1954642368518,10.0173775252911,10.1428477084362,1454257.85972628,0.0,1.0
1997-08-26,24.5,24.75,24.44,24.75,1138000,9.91619189372252,10.0173775252911,9.89190734214606,10.0173775252911,2811664.02373175,0.0,1.0
1997-08-27,24.69,24.81,24.5,24.5,798800,9.99309297371465,10.0416620768676,9.91619189372252,9.91619189372252,1973600.3709639,0.0,1.0
1997-08-28,24.38,24.94,24.13,24.56,463400,9.86762279056959,10.0942786052833,9.766437159001,9.94047644529898,1144925.40298532,0.0,1.0
1997-08-29,24.13,24.5,24.13,24.25,522900,9.766437159001,9.91619189372252,9.766437159001,9.81500626215392,1291932.44113298,0.0,1.0
1997-09-02,24.88,24.94,24.13,24.19,487400,10.0699940537068,10.0942786052833,9.766437159001,9.79072171057746,1204222.35954908,0.0,1.0
1997-09-03,24.94,25.31,24.63,24.63,680700,10.0942786052833,10.2440333400048,9.96880842213819,9.96880842213819,1681809.93053971,0.0,1.0
1997-09-04,24.81,25.06,24.75,24.94,452300,10.0416620768676,10.1428477084362,10.0173775252911,10.0942786052833,1117500.56057458,0.0,1.0
1997-09-05,24.81,25.06,24.81,24.88,399600,10.0416620768676,10.1428477084362,10.0416620768676,10.0699940537068,987294.326786647,0.0,1.0
1997-09-08,25.25,25.44,24.94,24.94,587700,10.2197487884283,10.2966498684204,10.0942786052833,10.0942786052833,1452034.22385514,0.0,1.0
1997-09-09,25.44,25.69,25.19,25.31,593000,10.2966498684204,10.397835499989,10.1954642368518,10.2440333400048,1465128.96842964,0.0,1.0
1997-09-10,25.0,25.44,25.0,25.31,384700,10.1185631568597,10.2966498684204,10.1185631568597,10.2440333400048,950480.799586647,0.0,1.0
1997-09-11,25.06,25.19,24.88,25.0,556900,10.1428477084362,10.1954642368518,10.0699940537068,10.1185631568597,1375936.46293164,0.0,1.0
1997-09-12,26.31,26.31,25.25,25.25,630600,10.6487758662792,10.6487758662792,10.2197487884283,10.2197487884283,1558027.53371286,0.0,1.0
1997-09-15,26.0,26.31,25.94,26.25,414100,10.5233056831341,10.6487758662792,10.4990211315576,10.6244913147027,1023119.57137726,0.0,1.0
1997-09-16,26.75,26.75,26.13,26.25,581400,10.8268625778399,10.8268625778399,10.5759222115498,10.6244913147027,1436468.77275715,0.0,1.0
1997-09-17,26.81,26.97,26.69,26.75,629400,10.8511471294164,10.9159059336203,10.8025780262634,10.8268625778399,1555062.68588467,0.0,1.0
1997-09-18,26.69,27.13,26.69,26.75,655300,10.8025780262634,10.9806647378242,10.8025780262634,10.8268625778399,1619053.98484308,0.0,1.0
1997-09-19,26.56,26.75,26.5,26.69,796200,10.7499614978478,10.8268625778399,10.7256769462713,10.8025780262634,1967176.53400282,0.0,1.0
1997-09-22,26.31,26.56,26.25,26.5,987800,10.6487758662792,10.7499614978478,10.6244913147027,10.7256769462713,2440563.90390352,0.0,1.0
1997-09-23,26.44,26.5,26.0,26.19,823800,10.7013923946948,10.7256769462713,10.5233056831341,10.6002067631262,2035368.03405116,0.0,1.0
1997-09-24,25.88,26.56,25.81,26.38,864000,10.4747365799812,10.7499614978478,10.446404603142,10.6771078431184,2134690.43629545,0.0,1.0
1997-09-25,25.38,25.88,25.38,25.88,741200,10.272365316844,10.4747365799812,10.272365316844,10.4747365799812,1831287.67521087,0.0,1.0
1997-09-26,25.06,25.56,25.06,25.56,1123400,10.1428477084362,10.3452189715734,10.1428477084362,10.3452189715734,2775591.70848879,0.0,1.0
1997-09-29,25.5,25.56,24.88,25.0,812000,10.3209344199969,10.3452189715734,10.0699940537068,10.1185631568597,2006213.69707397,0.0,1.0
1997-09-30,25.25,25.63,25.25,25.5,1047500,10.2197487884283,10.3735509484126,10.2197487884283,10.3209344199969,2588065.0833559,0.0,1.0
1997-10-01,25.56,25.63,25.19,25.19,2856900,10.446404603142,10.4750136924307,10.2951851311873,10.2951851311873,6990191.05367954,0.25,1.0
1997-10-02,26.0,26.0,25.38,25.44,392800,10.6262331643854,10.6262331643854,10.3728383735424,10.3973604500756,961093.158978381,0.0,1.0
1997-10-03,25.81,26.25,25.75,26.25,648500,10.5485799220303,10.7284084832737,10.5240578454971,10.7284084832737,1586733.48675529,0.0,1.0
1997-10-06,25.88,26.19,25.81,25.88,472000,10.577189011319,10.7038864067405,10.5485799220303,10.577189011319,1154877.72667463,0.0,1.0
1997-10-07,26.19,26.19,25.94,25.94,940500,10.7038864067405,10.7038864067405,10.6017110878522,10.6017110878522,2301191.741393,0.0,1.0
1997-10-08,25.56,26.19,25.5,26.06,543500,10.446404603142,10.7038864067405,10.4218825266088,10.6507552409186,1329822.12806708,0.0,1.0
1997-10-09,25.19,25.56,25.19,25.31,674800,10.2951851311873,10.446404603142,10.2951851311873,10.3442292842536,1651083.66516957,0.0,1.0
1997-10-10,25.0,25.19,24.88,24.94,2515300,10.2175318888321,10.2951851311873,10.1684877357657,10.1930098122989,6154372.76674726,0.0,1.0
1997-10-13,25.0,25.19,24.94,25.13,331400,10.2175318888321,10.2951851311873,10.1930098122989,10.2706630546541,810861.183516894,0.0,1.0
1997-10-14,25.19,25.31,25.0,25.06,1953100,10.2951851311873,10.3442292842536,10.2175318888321,10.2420539653653,4778795.9490852,0.0,1.0
1997-10-15,24.88,25.06,24.81,25.0,599100,10.1684877357657,10.2420539653653,10.139878646477,10.2175318888321,1465862.80942961,0.0,1.0
1997-10-16,25.06,25.25,24.81,25.0,689500,10.2420539653653,10.3197072077205,10.139878646477,10.2175318888321,1687051.25538593,0.0,1.0
1997-10-17,25.5,25.5,24.81,24.88,829800,10.4218825266088,10.4218825266088,10.139878646477,10.1684877357657,2030333.76609027,0.0,1.0
1997-10-20,26.19,26.5,25.38,25.44,695200,10.7038864067405,10.8305838021621,10.3728383735424,10.3973604500756,1700997.87200044,0.0,1.0
1997-10-21,26.81,26.81,26.19,26.19,724400,10.9572811975836,10.9572811975836,10.7038864067405,10.7038864067405,1772443.6974642,0.0,1.0
1997-10-22,26.69,26.94,26.69,26.81,893900,10.9082370445172,11.0104123634055,10.9082370445172,10.9572811975836,2187172.03363231,0.0,1.0
1997-10-23,26.25,26.56,26.19,26.31,565000,10.7284084832737,10.8551058786953,10.7038864067405,10.7529305598069,1382427.78722705,0.0,1.0
1997-10-24,26.19,26.38,26.06,26.31,429800,10.7038864067405,10.7815396490957,10.6507552409186,10.7529305598069,1051623.82823042,0.0,1.0
1997-10-27,25.94,26.69,25.94,26.13,682700,10.6017110878522,10.9082370445172,10.6017110878522,10.6793643302073,1670413.18644231,0.0,1.0
1997-10-28,25.5,25.5,24.88,25.0,1418700,10.4218825266088,10.4218825266088,10.1684877357657,10.2175318888321,3471239.47210444,0.0,1.0
1997-10-29,25.31,25.69,25.31,25.44,937000,10.3442292842536,10.4995357689639,10.3442292842536,10.3973604500756,2292628.02943673,0.0,1.0
1997-10-30,25.25,25.63,25.25,25.31,821900,10.3197072077205,10.4750136924307,10.3197072077205,10.3442292842536,2011004.24481753,0.0,1.0
1997-10-31,25.63,25.81,25.31,25.44,851000,10.4750136924307,10.5485799220303,10.3442292842536,10.3973604500756,2082205.39279685,0.0,1.0
1997-11-03,25.81,26.13,25.75,25.88,986700,10.5485799220303,10.6793643302073,10.5240578454971,10.577189011319,2414232.7392158,0.0,1.0
1997-11-04,25.94,25.94,25.75,25.81,307000,10.6017110878522,10.6017110878522,10.5240578454971,10.5485799220303,751159.877307442,0.0,1.0
1997-11-05,25.75,26.13,25.63,25.75,757600,10.5240578454971,10.6793643302073,10.4750136924307,10.5240578454971,1853676.62230657,0.0,1.0
1997-11-06,25.63,25.81,25.56,25.75,357500,10.4750136924307,10.5485799220303,10.446404603142,10.5240578454971,874722.006962247,0.0,1.0
1997-11-07,25.69,25.75,25.19,25.38,446500,10.4995357689639,10.5240578454971,10.2951851311873,10.3728383735424,1092484.96813606,0.0,1.0
1997-11-10,25.63,25.94,25.56,25.88,725500,10.4750136924307,10.6017110878522,10.446404603142,10.577189011319,1775135.14979332,0.0,1.0
1997-11-11,25.94,26.0,25.63,25.63,489600,10.6017110878522,10.6262331643854,10.4750136924307,10.4750136924307,1197940.96394047,0.0,1.0
1997-11-12,25.75,26.19,25.63,25.75,903100,10.5240578454971,10.7038864067405,10.4750136924307,10.5240578454971,2209682.36220309,0.0,1.0
1997-11-13,25.31,25.81,25.19,25.69,1143700,10.3442292842536,10.5485799220303,10.2951851311873,10.4995357689639,2798376.38982581,0.0,1.0
1997-11-14,25.38,25.63,25.31,25.38,1501700,10.3728383735424,10.4750136924307,10.3442292842536,10.3728383735424,3674321.78421036,0.0,1.0
1997-11-17,25.94,26.06,25.44,25.56,1072400,10.6017110878522,10.6507552409186,10.3973604500756,10.446404603142,2623921.34340228,0.0,1.0
1997-11-18,25.94,25.94,25.63,25.81,592700,10.6017110878522,10.6017110878522,10.4750136924307,10.5485799220303,1450203.45042385,0.0,1.0
1997-11-19,26.0,26.06,25.63,25.88,780100,10.6262331643854,10.6507552409186,10.4750136924307,10.577189011319,1908729.05631119,0.0,1.0
1997-11-20,26.75,27.0,26.0,26.0,769800,10.9327591210504,11.0349344399387,10.6262331643854,10.6262331643854,1883527.27541129,0.0,1.0
1997-11-21,27.06,27.06,26.56,26.81,742200,11.0594565164719,11.0594565164719,10.8551058786953,10.9572811975836,1815996.28969896,0.0,1.0
1997-11-24,26.81,27.25,26.81,27.13,653200,10.9572811975836,11.137109758827,10.9572811975836,11.0880656057606,1598233.32852514,0.0,1.0
1997-11-25,27.31,27.44,27.0,27.0,676700,11.1616318353602,11.2147630011821,11.0349344399387,11.0349344399387,1655732.53737442,0.0,1.0
1997-11-26,26.81,27.75,26.81,27.31,639500,10.9572811975836,11.3414603966037,10.9572811975836,11.1616318353602,1564712.51315344,0.0,1.0
1997-11-28,26.81,27.13,26.81,26.94,105500,10.9572811975836,11.0880656057606,10.9572811975836,11.0104123634055,258134.746110537,0.0,1.0
1997-12-01,27.63,27.69,26.88,26.94,353200,11.2924162435373,11.3169383200705,10.9858902868723,11.0104123634055,864200.875130251,0.0,1.0
1997-12-02,27.31,27.81,27.19,27.63,306400,11.1616318353602,11.3659824731369,11.1125876822938,11.2924162435373,749691.812400652,0.0,1.0
1997-12-03,26.94,27.44,26.88,27.44,430700,11.0104123634055,11.2147630011821,10.9858902868723,11.2147630011821,1053825.9255906,0.0,1.0
1997-12-04,27.19,27.19,27.0,27.13,651600,11.1125876822938,11.1125876822938,11.0349344399387,11.0880656057606,1594318.48877371,0.0,1.0
1997-12-05,27.25,27.5,27.0,27.25,565400,11.137109758827,11.2392850777153,11.0349344399387,11.137109758827,1383406.49716491,0.0,1.0
1997-12-08,27.38,27.63,27.19,27.19,845800,11.1902409246489,11.2924162435373,11.1125876822938,11.1125876822938,2069482.16360468,0.0,1.0
1997-12-09,27.63,27.69,27.38,27.38,335700,11.2924162435373,11.3169383200705,11.1902409246489,11.1902409246489,821382.315348883,0.0,1.0
1997-12-10,26.69,27.5,26.56,27.5,2334700,10.9082370445172,11.2392850777153,10.8551058786953,11.2392850777153,5712485.22980351,0.0,1.0
1997-12-11,26.12,26.69,26.12,26.69,534900,10.6752773174518,10.9082370445172,10.6752773174518,10.9082370445172,1308779.86440309,0.0,1.0
1997-12-12,25.88,26.19,25.81,26.19,2165000,10.577189011319,10.7038864067405,10.5485799220303,10.7038864067405,5297267.53866649,0.0,1.0
1997-12-15,26.06,26.19,25.63,25.94,1656900,10.6507552409186,10.7038864067405,10.4750136924307,10.6017110878522,4054061.2401,0.0,1.0
1997-12-16,26.0,26.38,25.94,26.19,626600,10.6262331643854,10.7815396490957,10.6017110878522,10.7038864067405,1533149.11765747,0.0,1.0
1997-12-17,26.25,26.44,26.13,26.13,461700,10.7284084832737,10.8060617256289,10.6793643302073,10.6793643302073,1129675.94577474,0.0,1.0
1997-12-18,26.38,26.75,26.13,26.31,694400,10.7815396490957,10.9327591210504,10.6793643302073,10.7529305598069,1699040.45212471,0.0,1.0
1997-12-19,25.88,26.25,25.75,26.0,1428700,10.577189011319,10.7284084832737,10.5240578454971,10.6262331643854,3495707.22055095,0.0,1.0
1997-12-22,26.25,26.31,25.94,25.94,623700,10.7284084832737,10.7529305598069,10.6017110878522,10.6017110878522,1526053.47060799,0.0,1.0
1997-12-23,26.63,27.25,26.25,26.25,862200,10.883714967984,11.137109758827,10.7284084832737,10.7284084832737,2109609.27105692,0.0,1.0
1997-12-24,26.5,27.0,26.5,26.75,605200,10.8305838021621,11.0349344399387,10.8305838021621,10.9327591210504,1480788.13598196,0.0,1.0
1997-12-26,27.0,27.0,26.5,26.5,185600,11.0349344399387,11.0349344399387,10.8305838021621,10.8305838021621,454121.411166974,0.0,1.0
1997-12-29,27.31,27.38,26.94,26.94,657000,11.1616318353602,11.1902409246489,11.0104123634055,11.0104123634055,1607531.07293482,0.0,1.0
1997-12-30,27.63,27.66,27.44,27.5,499400,11.2924162435373,11.3046772818039,11.2147630011821,11.2392850777153,1221919.35741803,0.0,1.0
1997-12-31,27.19,27.38,26.88,27.25,1819300,11.2147630011821,11.2931302306865,11.0869006793592,11.2395105473414,4410861.55764379,0.25,1.0
1998-01-02,27.19,27.44,27.06,27.25,699200,11.2147630011821,11.3178777768458,11.161143317837,11.2395105473414,1695198.37360773,0.0,1.0
1998-01-05,26.88,27.44,26.5,27.13,1045700,11.0869006793592,11.3178777768458,10.9301662203504,11.1900154550229,2535281.66373225,0.0,1.0
1998-01-06,26.63,26.94,26.5,26.81,1067400,10.9837859036955,11.1116482255185,10.9301662203504,11.0580285421733,2587892.94048753,0.0,1.0
1998-01-07,26.31,26.38,25.88,26.38,1049100,10.851798990846,10.8806711280318,10.6744415767044,10.8806711280318,2543524.90525151,0.0,1.0
1998-01-08,25.56,26.25,25.56,26.19,2428600,10.5424546638549,10.8270514446867,10.5424546638549,10.8023038985274,5888098.92755109,0.0,1.0
1998-01-09,25.19,25.75,25.19,25.63,582400,10.3898447958727,10.6208218933593,10.3898447958727,10.5713268010408,1412018.78259316,0.0,1.0
1998-01-12,26.31,26.38,25.25,25.31,1249300,10.851798990846,10.8806711280318,10.414592342032,10.4393398881913,3028906.36176791,0.0,1.0
1998-01-13,26.44,26.88,26.13,26.19,1370100,10.9054186741911,11.0869006793592,10.7775563523681,10.8023038985274,3321783.8839816,0.0,1.0
1998-01-14,26.56,26.63,26.25,26.38,1074600,10.9549137665097,10.9837859036955,10.8270514446867,10.8806711280318,2605349.21664595,0.0,1.0
1998-01-15,26.5,26.56,26.44,26.56,745300,10.9301662203504,10.9549137665097,10.9054186741911,10.9549137665097,1806967.03067768,0.0,1.0
1998-01-16,26.63,26.81,26.63,26.75,916200,10.9837859036955,11.0580285421733,10.9837859036955,11.0332809960141,2221311.14116046,0.0,1.0
1998-01-20,27.06,27.13,26.5,26.81,2309600,11.161143317837,11.1900154550229,10.9301662203504,11.0580285421733,5599585.474377,0.0,1.0
1998-01-21,27.06,27.31,26.81,27.06,1055000,11.161143317837,11.2642580935007,11.0580285421733,11.161143317837,2557829.35377024,0.0,1.0
1998-01-22,27.44,27.5,26.94,27.0,889300,11.3178777768458,11.3426253230051,11.1116482255185,11.1363957716777,2156092.55384632,0.0,1.0
1998-01-23,27.44,27.63,27.38,27.44,691800,11.3178777768458,11.3962450063502,11.2931302306865,11.3178777768458,1677257.20088934,0.0,1.0
1998-01-26,27.44,27.69,27.19,27.44,668900,11.3178777768458,11.4209925525095,11.2147630011821,11.3178777768458,1621736.54477432,0.0,1.0
1998-01-27,27.13,27.56,27.0,27.56,636700,11.1900154550229,11.3673728691644,11.1363957716777,11.3673728691644,1543668.19862133,0.0,1.0
1998-01-28,27.19,27.31,27.13,27.13,665000,11.2147630011821,11.2642580935007,11.1900154550229,11.1900154550229,1612281.06185517,0.0,1.0
1998-01-29,26.88,27.38,26.81,27.31,1440600,11.0869006793592,11.2931302306865,11.0580285421733,11.2642580935007,3492709.92136624,0.0,1.0
1998-01-30,26.88,27.19,26.88,27.0,922900,11.0869006793592,11.2147630011821,11.0869006793592,11.1363957716777,2237555.17591899,0.0,1.0
1998-02-02,27.0,27.13,26.88,27.13,488100,11.1363957716777,11.1900154550229,11.0869006793592,11.1900154550229,1183390.0545737,0.0,1.0
1998-02-03,27.19,27.19,26.88,27.0,590100,11.2147630011821,11.2147630011821,11.0869006793592,11.1363957716777,1430687.30015149,0.0,1.0
1998-02-04,26.94,27.13,26.88,27.06,443100,11.1116482255185,11.1900154550229,11.0869006793592,11.161143317837,1074288.32858349,0.0,1.0
1998-02-05,27.19,27.19,26.75,26.88,531400,11.2147630011821,11.2147630011821,11.0332809960141,11.0869006793592,1288370.15980427,0.0,1.0
1998-02-06,27.0,27.19,26.75,27.19,780200,11.1363957716777,11.2147630011821,11.0332809960141,11.2147630011821,1891581.48039009,0.0,1.0
1998-02-09,27.19,27.5,26.88,26.94,821700,11.2147630011821,11.3426253230051,11.0869006793592,11.1116482255185,1992197.51658105,0.0,1.0
1998-02-10,26.88,27.31,26.88,27.25,1450200,11.0869006793592,11.2642580935007,11.0869006793592,11.2395105473414,3515984.95624415,0.0,1.0
1998-02-11,26.75,26.94,26.63,26.94,801400,11.0332809960141,11.1116482255185,10.9837859036955,11.1116482255185,1942980.51574545,0.0,1.0
1998-02-12,26.56,26.69,26.38,26.69,772100,10.9549137665097,11.0085334498548,10.8806711280318,11.0085334498548,1871943.16971184,0.0,1.0
1998-02-13,26.5,26.63,26.5,26.56,455500,10.9301662203504,10.9837859036955,10.9301662203504,10.9549137665097,1104351.91530079,0.0,1.0
1998-02-17,26.88,26.94,25.94,26.38,464800,11.0869006793592,11.1116482255185,10.6991891228637,10.8806711280318,1126899.60533877,0.0,1.0
1998-02-18,26.75,26.88,26.69,26.88,559400,11.0332809960141,11.0869006793592,11.0085334498548,11.0869006793592,1356255.67819816,0.0,1.0
1998-02-19,26.25,26.69,26.0,26.63,1109300,10.8270514446867,11.0085334498548,10.723936669023,10.9837859036955,2689478.7697984,0.0,1.0
1998-02-20,26.44,26.63,26.31,26.38,888800,10.9054186741911,10.9837859036955,10.851798990846,10.8806711280318,2154880.31244643,0.0,1.0
1998-02-23,26.94,26.94,26.5,26.5,530000,11.1116482255185,11.1116482255185,10.9301662203504,10.9301662203504,1284975.88388457,0.0,1.0
1998-02-24,26.81,26.94,26.63,26.88,515100,11.0580285421733,11.1116482255185,10.9837859036955,11.0869006793592,1248851.09016782,0.0,1.0
1998-02-25,27.31,27.44,26.81,26.88,919100,11.2642580935007,11.3178777768458,11.0580285421733,11.0869006793592,2228342.14127983,0.0,1.0
1998-02-26,27.38,27.44,27.13,27.19,418100,11.2931302306865,11.3178777768458,11.1900154550229,11.2147630011821,1013676.25858894,0.0,1.0
1998-02-27,27.63,27.63,27.13,27.25,678300,11.3962450063502,11.3962450063502,11.1900154550229,11.2395105473414,1644526.68309228,0.0,1.0
1998-03-02,27.63,27.69,27.44,27.44,603100,11.3962450063502,11.4209925525095,11.3178777768458,11.3178777768458,1462205.57654865,0.0,1.0
1998-03-03,27.56,27.56,27.31,27.5,412900,11.3673728691644,11.3673728691644,11.2642580935007,11.3426253230051,1001068.94803007,0.0,1.0
1998-03-04,27.88,27.88,27.5,27.5,418200,11.4993597820139,11.4993597820139,11.3426253230051,11.3426253230051,1013918.70686892,0.0,1.0
1998-03-05,27.75,27.81,27.63,27.69,596600,11.4457400986688,11.4704876448281,11.3962450063502,11.4209925525095,1446446.43835006,0.0,1.0
1998-03-06,28.06,28.13,27.75,27.75,719900,11.5736024204918,11.6024745576776,11.4457400986688,11.4457400986688,1745385.16756321,0.0,1.0
1998-03-09,28.0,28.38,27.75,28.0,1002800,11.5488548743325,11.7055893333413,11.4457400986688,11.5488548743325,2431271.35162159,0.0,1.0
1998-03-10,27.88,28.06,27.88,28.0,906800,11.4993597820139,11.5736024204918,11.4993597820139,11.5488548743325,2198521.00284251,0.0,1.0
1998-03-11,28.0,28.13,27.88,27.88,1352100,11.5488548743325,11.6024745576776,11.4993597820139,11.4993597820139,3278143.19358552,0.0,1.0
1998-03-12,27.81,28.0,27.69,28.0,816300,11.4704876448281,11.5488548743325,11.4209925525095,11.5488548743325,1979105.30946221,0.0,1.0
1998-03-13,27.88,28.06,27.81,27.88,437500,11.4993597820139,11.5736024204918,11.4704876448281,11.4993597820139,1060711.22490472,0.0,1.0
1998-03-16,28.5,28.5,28.0,28.13,472100,11.7550844256598,11.7550844256598,11.5488548743325,11.6024745576776,1144598.32977718,0.0,1.0
1998-03-17,29.13,29.13,28.63,28.69,980600,12.0149336603323,12.0149336603323,11.808704109005,11.8334516551642,2377447.83346644,0.0,1.0
1998-03-18,29.94,29.94,29.31,29.38,852000,12.3490255334827,12.3490255334827,12.0891762988102,12.118048435996,2065659.34541443,0.0,1.0
1998-03-19,29.88,30.0,29.75,29.94,559900,12.3242779873234,12.3737730796419,12.2706583039783,12.3490255334827,1357467.91959805,0.0,1.0
1998-03-20,30.06,30.5,29.44,29.94,932600,12.3985206258012,12.5800026309693,12.1427959821553,12.3490255334827,2261072.65907689,0.0,1.0
1998-03-23,29.94,30.06,29.81,29.88,262400,12.3490255334827,12.3985206258012,12.2954058501375,12.3242779873234,636184.286662849,0.0,1.0
1998-03-24,30.19,30.25,29.94,29.94,273400,12.4521403091463,12.4768878553056,12.3490255334827,12.3490255334827,662853.597460458,0.0,1.0
1998-03-25,30.19,30.63,30.13,30.19,854400,12.4521403091463,12.6336223143144,12.4273927629871,12.4521403091463,2071478.10413392,0.0,1.0
1998-03-26,29.75,30.06,29.0,30.0,384600,12.2706583039783,12.3985206258012,11.9613139769872,12.3737730796419,932456.084796234,0.0,1.0
1998-03-27,29.25,29.75,29.13,29.75,430600,12.0644287526509,12.2706583039783,12.0149336603323,12.2706583039783,1043982.29358622,0.0,1.0
1998-03-30,29.0,29.25,28.94,29.13,423200,11.9613139769872,12.0644287526509,11.9365664308279,12.0149336603323,1026041.12086783,0.0,1.0
1998-03-31,29.38,29.75,28.94,29.0,568300,12.118048435996,12.2706583039783,11.9365664308279,11.9613139769872,1377833.57511623,0.0,1.0
1998-04-01,29.25,29.25,28.75,29.0,3375900,12.1716681193411,12.1716681193411,11.9636054164464,12.0676367678938,8112698.60727565,0.26,1.0
1998-04-02,29.69,29.69,29.19,29.25,391500,12.3547632978885,12.3547632978885,12.1467005949938,12.1716681193411,940822.152536629,0.0,1.0
1998-04-03,29.63,29.94,29.63,29.75,463300,12.3297957735411,12.4587946493358,12.3297957735411,12.3797308222358,1113366.29187796,0.0,1.0
1998-04-06,29.38,29.88,29.38,29.81,935200,12.2257644220938,12.4338271249885,12.2257644220938,12.4046983465832,2247399.43052938,0.0,1.0
1998-04-07,29.19,29.5,29.0,29.31,596200,12.1467005949938,12.2756994707885,12.0676367678938,12.1966356436885,1432741.16817966,0.0,1.0
1998-04-08,28.88,29.13,28.75,29.06,988000,12.017701719199,12.1217330706464,11.9636054164464,12.0926042922411,2374284.25723166,0.0,1.0
1998-04-09,29.06,29.13,28.75,29.0,298700,12.0926042922411,12.1217330706464,11.9636054164464,12.0676367678938,717812.457120542,0.0,1.0
1998-04-13,28.75,29.06,28.63,29.0,379700,11.9636054164464,12.0926042922411,11.9136703677517,12.0676367678938,912465.31626605,0.0,1.0
1998-04-14,29.31,29.5,28.69,28.69,490100,12.1966356436885,12.2756994707885,11.938637892099,11.938637892099,1177769.95391623,0.0,1.0
1998-04-15,29.19,29.5,29.13,29.38,334500,12.1467005949938,12.2756994707885,12.1217330706464,12.2257644220938,803844.214619417,0.0,1.0
1998-04-16,28.94,29.13,28.75,29.13,449300,12.0426692435464,12.1217330706464,11.9636054164464,12.1217330706464,1079722.58782812,0.0,1.0
1998-04-17,29.69,29.69,28.88,28.94,438400,12.3547632978885,12.3547632978885,12.017701719199,12.0426692435464,1053528.5611036,0.0,1.0
1998-04-20,29.0,29.5,28.94,29.5,540800,12.0676367678938,12.2756994707885,12.0426692435464,12.2756994707885,1299608.225011,0.0,1.0
1998-04-21,29.06,29.19,28.88,29.06,387000,12.0926042922411,12.1467005949938,12.017701719199,12.0926042922411,930008.104806327,0.0,1.0
1998-04-22,29.13,29.31,29.06,29.06,303300,12.1217330706464,12.1966356436885,12.0926042922411,12.0926042922411,728866.817022631,0.0,1.0
1998-04-23,28.38,29.13,28.31,29.0,553900,11.8096390163043,12.1217330706464,11.780510237899,12.0676367678938,1331089.11951479,0.0,1.0
1998-04-24,28.5,28.81,28.25,28.25,428500,11.859574064999,11.9885729407938,11.7555427135517,11.7555427135517,1029737.65609693,0.0,1.0
1998-04-27,28.06,28.5,27.94,28.5,587200,11.6764788864517,11.859574064999,11.626543837757,11.859574064999,1411113.07271905,0.0,1.0
1998-04-28,28.25,28.38,28.06,28.13,558600,11.7555427135517,11.8096390163043,11.6764788864517,11.705607664857,1342383.79158866,0.0,1.0
1998-04-29,28.75,28.88,28.31,28.31,604000,11.9636054164464,12.017701719199,11.780510237899,11.780510237899,1451485.51757886,0.0,1.0
1998-04-30,29.81,29.88,28.94,28.94,828800,12.4046983465832,12.4338271249885,12.0426692435464,12.0426692435464,1991707.2797506,0.0,1.0
1998-05-01,29.38,29.94,29.31,29.88,692900,12.2257644220938,12.4587946493358,12.1966356436885,12.4338271249885,1665123.03829535,0.0,1.0
1998-05-04,29.88,30.0,29.38,29.38,952100,12.4338271249885,12.4837621736832,12.2257644220938,12.2257644220938,2288012.18756098,0.0,1.0
1998-05-05,30.0,30.0,29.56,29.75,1264500,12.4837621736832,12.4837621736832,12.3006669951358,12.3797308222358,3038747.41221601,0.0,1.0
1998-05-06,29.69,29.94,29.69,29.88,800600,12.3547632978885,12.4587946493358,12.3547632978885,12.4338271249885,1923939.24730734,0.0,1.0
1998-05-07,29.63,30.0,29.5,29.56,600900,12.3297957735411,12.4837621736832,12.2756994707885,12.3006669951358,1444035.84025354,0.0,1.0
1998-05-08,29.25,30.19,29.25,29.56,1575500,12.1716681193411,12.5628260007832,12.1716681193411,12.3006669951358,3786118.26646607,0.0,1.0
1998-05-11,29.31,29.63,29.25,29.25,301100,12.1966356436885,12.3297957735411,12.1716681193411,12.1716681193411,723579.94924337,0.0,1.0
1998-05-12,29.0,29.25,28.94,29.06,491400,12.0676367678938,12.1716681193411,12.0426692435464,12.0926042922411,1180894.01214942,0.0,1.0
1998-05-13,28.75,29.25,28.63,29.0,740800,11.9636054164464,12.1716681193411,11.9136703677517,12.0676367678938,1780232.56858017,0.0,1.0
1998-05-14,28.44,28.63,28.38,28.5,1065200,11.8346065406517,11.9136703677517,11.8096390163043,11.859574064999,2559805.25384934,0.0,1.0
1998-05-15,28.06,28.56,28.06,28.5,883200,11.6764788864517,11.8845415893464,11.6764788864517,11.859574064999,2122437.10120141,0.0,1.0
1998-05-18,28.31,28.38,28.06,28.06,991000,11.780510237899,11.8096390163043,11.6764788864517,11.6764788864517,2381493.6223852,0.0,1.0
1998-05-19,28.25,28.5,28.25,28.44,1382700,11.7555427135517,11.859574064999,11.7555427135517,11.8346065406517,3322796.39926538,0.0,1.0
1998-05-20,28.88,29.0,28.5,28.5,1077700,12.017701719199,12.0676367678938,11.859574064999,11.859574064999,2589844.27532243,0.0,1.0
1998-05-21,28.63,28.81,28.56,28.75,454600,11.9136703677517,11.9885729407938,11.8845415893464,11.9636054164464,1092459.1329327,0.0,1.0
1998-05-22,28.56,28.69,28.5,28.56,478800,11.8845415893464,11.938637892099,11.859574064999,11.8845415893464,1150614.67850457,0.0,1.0
1998-05-26,28.13,28.75,28.13,28.75,531900,11.705607664857,11.9636054164464,11.705607664857,11.9636054164464,1278220.44172218,0.0,1.0
1998-05-27,28.25,28.5,28.06,28.19,857200,11.7555427135517,11.859574064999,11.6764788864517,11.7305751892043,2059955.93653742,0.0,1.0
1998-05-28,28.94,28.94,28.31,28.44,781000,12.0426692435464,12.0426692435464,11.780510237899,11.8346065406517,1876838.06163757,0.0,1.0
1998-05-29,29.38,29.63,28.88,28.88,584700,12.2257644220938,12.3297957735411,12.017701719199,12.017701719199,1405105.26842443,0.0,1.0
1998-06-01,30.19,30.31,29.5,29.5,1444800,12.5628260007832,12.6127610494779,12.2756994707885,12.2756994707885,3472030.25794361,0.0,1.0
1998-06-02,29.94,30.31,29.75,30.25,472400,12.4587946493358,12.6127610494779,12.3797308222358,12.5877935251306,1135234.69951036,0.0,1.0
1998-06-03,30.06,30.13,29.63,29.69,498500,12.5087296980306,12.5378584764358,12.3297957735411,12.3547632978885,1197956.17634613,0.0,1.0
1998-06-04,30.0,30.19,29.81,30.0,957700,12.4837621736832,12.5628260007832,12.4046983465832,12.4837621736832,2301469.66918092,0.0,1.0
1998-06-05,30.31,30.31,29.94,30.0,412500,12.6127610494779,12.6127610494779,12.4587946493358,12.4837621736832,991287.708611395,0.0,1.0
1998-06-08,30.5,30.63,30.19,30.25,758700,12.6918248765779,12.7459211793305,12.5628260007832,12.5877935251306,1823248.44732961,0.0,1.0
1998-06-09,30.44,30.69,30.44,30.5,559200,12.6668573522306,12.7708887036779,12.6668573522306,12.6918248765779,1343825.66461937,0.0,1.0
1998-06-10,30.69,30.81,30.44,30.44,546500,12.7708887036779,12.8208237523726,12.6668573522306,12.6668573522306,1313306.01880273,0.0,1.0
1998-06-11,30.94,31.0,30.56,30.69,1050200,12.8749200551253,12.8998875794726,12.7167924009253,12.7708887036779,2523758.42808165,0.0,1.0
1998-06-12,30.56,30.94,30.56,30.88,345200,12.7167924009253,12.8749200551253,12.7167924009253,12.8499525307779,829557.617000369,0.0,1.0
1998-06-15,29.94,30.88,29.94,30.63,700500,12.4587946493358,12.8499525307779,12.4587946493358,12.7459211793305,1683386.76335099,0.0,1.0
1998-06-16,29.81,30.13,29.63,29.94,878400,12.4046983465832,12.5378584764358,12.3297957735411,12.4587946493358,2110902.11695575,0.0,1.0
1998-06-17,30.0,30.0,29.5,29.69,909400,12.4837621736832,12.4837621736832,12.2756994707885,12.3547632978885,2185398.89020897,0.0,1.0
1998-06-18,30.25,30.31,29.94,29.94,787500,12.5877935251306,12.6127610494779,12.4587946493358,12.4587946493358,1892458.35280356,0.0,1.0
1998-06-19,29.94,30.38,29.75,30.06,984600,12.4587946493358,12.6418898278832,12.3797308222358,12.5087296980306,2366113.64339098,0.0,1.0
1998-06-22,30.25,30.63,29.88,29.88,666700,12.5877935251306,12.7459211793305,12.4338271249885,12.4338271249885,1602161.24928779,0.0,1.0
1998-06-23,29.56,30.44,29.56,30.25,887400,12.3006669951358,12.6668573522306,12.3006669951358,12.5877935251306,2132530.21241637,0.0,1.0
1998-06-24,29.69,29.88,29.56,29.69,418200,12.3547632978885,12.4338271249885,12.3006669951358,12.3547632978885,1004985.50240311,0.0,1.0
1998-06-25,29.25,29.75,29.25,29.75,712500,12.1716681193411,12.3797308222358,12.1716681193411,12.3797308222358,1712224.22396514,0.0,1.0
1998-06-26,29.5,29.5,29.13,29.31,489700,12.2756994707885,12.2756994707885,12.1217330706464,12.1966356436885,1176808.70522909,0.0,1.0
1998-06-29,30.13,30.19,29.63,29.63,769800,12.5378584764358,12.5628260007832,12.3297957735411,12.3297957735411,1849923.0983977,0.0,1.0
1998-06-30,29.56,29.81,29.25,29.69,1306300,12.4088596006411,12.5138059775072,12.2787260933272,12.4634317166114,3111827.29458918,0.26,1.0
1998-07-01,29.5,29.69,29.38,29.5,2595100,12.3836724701933,12.4634317166114,12.3332982092976,12.3836724701933,6181966.63261759,0.0,1.0
1998-07-02,29.44,29.69,29.38,29.56,1007400,12.3584853397454,12.4634317166114,12.3332982092976,12.4088596006411,2399796.99653153,0.0,1.0
1998-07-06,29.56,29.63,29.06,29.38,993400,12.4088596006411,12.4382445861636,12.198966846909,12.3332982092976,2366446.63128293,0.0,1.0
1998-07-07,29.13,29.63,29.13,29.63,340700,12.2283518324315,12.4382445861636,12.2283518324315,12.4382445861636,811604.960014189,0.0,1.0
1998-07-08,29.38,29.38,29.06,29.13,306300,12.3332982092976,12.3332982092976,12.198966846909,12.2283518324315,729658.348260478,0.0,1.0
1998-07-09,29.44,29.69,29.38,29.44,481600,12.3584853397454,12.4634317166114,12.3332982092976,12.3584853397454,1147252.5645519,0.0,1.0
1998-07-10,29.25,29.5,29.13,29.44,346100,12.2787260933272,12.3836724701933,12.2283518324315,12.3584853397454,824468.672324364,0.0,1.0
1998-07-13,29.13,29.25,29.0,29.13,238400,12.2283518324315,12.2787260933272,12.1737797164612,12.2283518324315,567909.076804763,0.0,1.0
1998-07-14,29.19,29.25,28.88,29.13,351300,12.2535389628794,12.2787260933272,12.1234054555655,12.2283518324315,836855.95084527,0.0,1.0
1998-07-15,28.56,29.13,28.56,29.0,623800,11.9890740931769,12.2283518324315,11.9890740931769,12.1737797164612,1485996.98871985,0.0,1.0
1998-07-16,29.13,29.13,28.75,28.81,318300,12.2283518324315,12.2283518324315,12.0688333395951,12.094020470043,758244.375616426,0.0,1.0
1998-07-17,29.13,29.31,29.0,29.13,844700,12.2283518324315,12.3039132237751,12.1737797164612,12.2283518324315,2012218.10896385,0.0,1.0
1998-07-20,29.0,29.31,29.0,29.0,319800,12.1737797164612,12.3039132237751,12.1737797164612,12.1737797164612,761817.629035916,0.0,1.0
1998-07-21,28.88,29.13,28.69,29.0,630700,12.1234054555655,12.2283518324315,12.0436462091473,12.1737797164612,1502433.95444951,0.0,1.0
1998-07-22,29.0,29.38,28.88,28.88,410100,12.1737797164612,12.3332982092976,12.1234054555655,12.1234054555655,976927.484889397,0.0,1.0
1998-07-23,28.69,29.31,28.69,29.0,349100,12.0436462091473,12.3039132237751,12.0436462091473,12.1737797164612,831615.179163347,0.0,1.0
1998-07-24,28.56,28.81,28.38,28.69,471200,11.9890740931769,12.094020470043,11.9135127018334,12.0436462091473,1122478.00751009,0.0,1.0
1998-07-27,28.5,28.75,28.25,28.44,454000,11.9638869627291,12.0688333395951,11.858940585863,11.9386998322812,1081504.70163323,0.0,1.0
1998-07-28,28.13,28.75,28.13,28.75,684000,11.8085663249673,12.0688333395951,11.8085663249673,12.0688333395951,1629403.55928884,0.0,1.0
1998-07-29,27.94,28.25,27.75,28.13,341900,11.7288070785491,11.858940585863,11.6490478321309,11.8085663249673,814463.562749785,0.0,1.0
1998-07-30,28.13,28.44,28.0,28.0,358600,11.8085663249673,11.9386998322812,11.753994208997,11.753994208997,854245.784153474,0.0,1.0
1998-07-31,27.75,28.19,27.69,28.19,392600,11.6490478321309,11.8337534554152,11.6238607016831,11.8337534554152,935239.528328651,0.0,1.0
1998-08-03,27.81,28.19,27.44,27.69,575500,11.6742349625788,11.8337534554152,11.518914324817,11.6238607016831,1370938.22861217,0.0,1.0
1998-08-04,27.13,28.31,27.06,28.0,697000,11.3887808175032,11.8841277163109,11.3593958319807,11.753994208997,1660371.7555911,0.0,1.0
1998-08-05,27.38,28.0,26.94,27.25,643200,11.4937271943692,11.753994208997,11.309021571085,11.4391550783989,1532211.06627862,0.0,1.0
1998-08-06,27.19,27.44,27.0,27.25,510700,11.413967947951,11.518914324817,11.3342087015328,11.4391550783989,1216573.68089007,0.0,1.0
1998-08-07,27.44,27.44,27.06,27.25,571400,11.518914324817,11.518914324817,11.3593958319807,11.4391550783989,1361171.33593222,0.0,1.0
1998-08-10,27.38,27.56,27.25,27.38,475600,11.4937271943692,11.5692885857127,11.4391550783989,11.4937271943692,1132959.55087393,0.0,1.0
1998-08-11,27.56,27.56,27.25,27.31,424800,11.5692885857127,11.5692885857127,11.4391550783989,11.4643422088467,1011945.36840044,0.0,1.0
1998-08-12,28.25,28.38,27.25,27.31,583700,11.858940585863,11.9135127018334,11.4391550783989,11.4643422088467,1390472.01397207,0.0,1.0
1998-08-13,28.0,28.63,27.75,28.25,481200,11.753994208997,12.0184590786994,11.6490478321309,11.858940585863,1146299.69697337,0.0,1.0
1998-08-14,28.06,28.5,28.0,28.0,336400,11.7791813394448,11.9638869627291,11.753994208997,11.753994208997,801361.633544977,0.0,1.0
1998-08-17,28.19,28.25,27.94,28.0,409300,11.8337534554152,11.858940585863,11.7288070785491,11.753994208997,975021.749732336,0.0,1.0
1998-08-18,28.06,28.31,27.88,28.13,531900,11.7791813394448,11.8841277163109,11.7036199481013,11.8085663249673,1267075.66255224,0.0,1.0
1998-08-19,28.06,28.19,27.88,28.06,358600,11.7791813394448,11.8337534554152,11.7036199481013,11.7791813394448,854245.784153475,0.0,1.0
1998-08-20,28.19,28.25,28.0,28.06,607300,11.8337534554152,11.858940585863,11.753994208997,11.7791813394448,1446691.20110542,0.0,1.0
1998-08-21,28.63,28.69,27.75,27.94,546200,12.0184590786994,12.0436462091473,11.6490478321309,11.7288070785491,1301140.67848474,0.0,1.0
1998-08-24,28.88,29.0,28.69,28.75,363700,12.1234054555655,12.1737797164612,12.0436462091473,12.0688333395951,866394.845779746,0.0,1.0
1998-08-25,28.44,29.06,28.44,29.0,446400,11.9386998322812,12.198966846909,11.9386998322812,12.1737797164612,1063400.21764113,0.0,1.0
1998-08-26,28.31,28.63,27.81,27.88,504400,11.8841277163109,12.0184590786994,11.6742349625788,11.7036199481013,1201566.01652819,0.0,1.0
1998-08-27,27.88,28.38,27.81,28.25,580000,11.7036199481013,11.9135127018334,11.6742349625788,11.858940585863,1381657.98887064,0.0,1.0
1998-08-28,28.5,28.69,27.63,27.94,998000,11.9638869627291,12.0436462091473,11.5986735712352,11.7288070785491,2377404.60843604,0.0,1.0
1998-08-31,28.44,29.0,28.13,28.44,1042500,11.9386998322812,12.1737797164612,11.8085663249673,11.9386998322812,2483411.12654768,0.0,1.0
1998-09-01,28.19,28.5,27.5,28.44,638500,11.8337534554152,11.9638869627291,11.5441014552649,11.9386998322812,1521014.87223087,0.0,1.0
1998-09-02,27.06,28.0,26.75,28.0,1379000,11.3593958319807,11.753994208997,11.2292623246668,11.753994208997,3285010.97698727,0.0,1.0
1998-09-03,26.88,27.5,26.69,26.81,649300,11.2838344406371,11.5441014552649,11.2040751942189,11.2544494551146,1546742.29685123,0.0,1.0
1998-09-04,26.56,27.0,26.06,26.94,504600,11.1495030782486,11.3342087015328,10.9396103245165,11.309021571085,1202042.45031746,0.0,1.0
1998-09-08,26.94,27.13,26.13,26.5,357500,11.309021571085,11.3887808175032,10.968995310039,11.1243159478007,851625.398312507,0.0,1.0
1998-09-09,27.06,27.31,26.75,26.88,790400,11.3593958319807,11.4643422088467,11.2292623246668,11.2838344406371,1882866.3351782,0.0,1.0
1998-09-10,26.56,27.13,26.31,26.81,262400,11.1495030782486,11.3887808175032,11.0445567013825,11.2544494551146,625081.131516649,0.0,1.0
1998-09-11,26.5,26.75,25.88,26.0,675000,11.1243159478007,11.2292623246668,10.8640489331729,10.9144231940686,1607964.03877188,0.0,1.0
1998-09-14,26.5,26.88,26.5,26.75,509400,11.1243159478007,11.2838344406371,11.1243159478007,11.2292623246668,1213476.86125984,0.0,1.0
1998-09-15,26.75,26.81,26.44,26.56,1073100,11.2292623246668,11.2544494551146,11.0991288173529,11.1495030782486,2556305.49630532,0.0,1.0
1998-09-16,27.38,27.38,26.88,26.88,2040900,11.4937271943692,11.4937271943692,11.2838344406371,11.2838344406371,4861768.60256224,0.0,1.0
1998-09-17,26.69,27.19,26.5,27.13,468700,11.2040751942189,11.413967947951,11.1243159478007,11.3887808175032,1116522.58514426,0.0,1.0
1998-09-18,27.0,27.13,26.69,26.88,1147100,11.3342087015328,11.3887808175032,11.2040751942189,11.2838344406371,2732585.99833365,0.0,1.0
1998-09-21,26.88,27.0,26.56,27.0,784100,11.2838344406371,11.3342087015328,11.1495030782486,11.3342087015328,1867858.67081633,0.0,1.0
1998-09-22,26.5,27.06,26.5,27.0,2017100,11.1243159478007,11.3593958319807,11.1243159478007,11.3342087015328,4805072.98163963,0.0,1.0
1998-09-23,26.94,26.94,26.44,26.63,1134600,11.309021571085,11.309021571085,11.0991288173529,11.1788880637711,2702808.88650453,0.0,1.0
1998-09-24,26.56,27.0,26.31,26.69,893000,11.1495030782486,11.3342087015328,11.0445567013825,11.2040751942189,2127276.86907152,0.0,1.0
1998-09-25,26.25,26.75,26.13,26.5,946600,11.0193695709347,11.2292623246668,10.968995310039,11.1243159478007,2254961.12459474,0.0,1.0
1998-09-28,25.94,26.44,25.81,26.38,1061300,10.8892360636208,11.0991288173529,10.8346639476504,11.073941686905,2528195.90273865,0.0,1.0
1998-09-29,25.63,25.75,25.38,25.69,1117200,10.7591025563069,10.8094768172026,10.6541561794408,10.7842896867547,2661359.14683842,0.0,1.0
1998-09-30,25.69,25.94,25.5,25.5,1474300,10.7842896867547,10.8892360636208,10.7045304403365,10.7045304403365,3512031.67757241,0.0,1.0
1998-10-01,25.69,25.94,25.13,25.25,3766600,10.8934339186954,10.9994424231592,10.6559748686966,10.7068589508392,8882777.89374872,0.26,1.0
1998-10-02,26.5,26.69,26.13,26.38,2557100,11.236901473158,11.3174679365504,11.0800088865516,11.1860173910154,6030412.40166325,0.0,1.0
1998-10-05,27.19,27.44,26.5,26.5,1523300,11.529484945478,11.6354934499417,11.236901473158,11.236901473158,3592400.45811802,0.0,1.0
1998-10-06,27.88,28.0,27.25,27.44,1669100,11.8220684177979,11.8729524999405,11.5549269865493,11.6354934499417,3936240.79606435,0.0,1.0
1998-10-07,28.75,29.25,28.25,29.0,2046200,12.1909780133318,12.4029950222593,11.9789610044043,12.2969865177955,4825556.23803657,0.0,1.0
1998-10-08,28.63,29.0,28.25,28.75,2198600,12.1400939311892,12.2969865177955,11.9789610044043,12.1909780133318,5184961.36494341,0.0,1.0
1998-10-09,27.69,28.63,27.69,28.63,988200,11.7415019544055,12.1400939311892,11.7415019544055,12.1400939311892,2330473.40163607,0.0,1.0
1998-10-12,26.63,27.69,25.81,27.69,1517000,11.2920258954791,11.7415019544055,10.944318000838,11.7415019544055,3577543.15956481,0.0,1.0
1998-10-13,26.94,27.06,26.75,26.88,1205600,11.4234764410142,11.4743605231568,11.3429099776217,11.3980343999429,2843168.11679059,0.0,1.0
1998-10-14,27.69,28.25,27.0,27.0,2187200,11.7415019544055,11.9789610044043,11.4489184820855,11.4489184820855,5158076.72946612,0.0,1.0
1998-10-15,27.94,28.13,27.44,27.69,1246000,11.8475104588692,11.9280769222617,11.6354934499417,11.7415019544055,2938443.49163991,0.0,1.0
1998-10-16,27.0,28.0,26.75,27.94,1085300,11.4489184820855,11.8729524999405,11.3429099776217,11.8475104588692,2559464.46346452,0.0,1.0
1998-10-19,27.19,27.31,26.81,27.0,530700,11.529484945478,11.5803690276206,11.368352018693,11.4489184820855,1251550.53050826,0.0,1.0
1998-10-20,26.63,27.25,26.5,27.13,1304300,11.2920258954791,11.5549269865493,11.236901473158,11.5040429044066,3075932.46079129,0.0,1.0
1998-10-21,26.69,27.31,26.5,27.19,752200,11.3174679365504,11.5803690276206,11.236901473158,11.529484945478,1773914.28122917,0.0,1.0
1998-10-22,27.19,27.31,26.5,26.5,1646800,11.529484945478,11.5803690276206,11.236901473158,11.236901473158,3883650.67578859,0.0,1.0
1998-10-23,26.63,27.25,26.5,27.13,1279600,11.2920258954791,11.5549269865493,11.236901473158,11.5040429044066,3017682.41725718,0.0,1.0
1998-10-26,25.81,26.81,25.75,26.75,2570300,10.944318000838,11.368352018693,10.9188759597667,11.3429099776217,6061541.97958433,0.0,1.0
1998-10-27,25.69,25.94,25.5,25.81,591100,10.8934339186954,10.9994424231592,10.812867455303,10.944318000838,1393991.93251072,0.0,1.0
1998-10-28,25.81,25.94,25.56,25.81,1021500,10.944318000838,10.9994424231592,10.8383094963743,10.944318000838,2409004.83684605,0.0,1.0
1998-10-29,25.63,25.81,25.5,25.69,930200,10.8679918776241,10.944318000838,10.812867455303,10.8934339186954,2193691.92289201,0.0,1.0
1998-10-30,26.38,26.69,25.75,25.75,2182800,11.1860173910154,11.3174679365504,10.9188759597667,10.9188759597667,5147700.20349244,0.0,1.0
1998-11-02,27.25,27.81,26.63,26.63,1141500,11.5549269865493,11.7923860365481,11.2920258954791,11.2920258954791,2692000.9997648,0.0,1.0
1998-11-03,27.88,27.94,27.31,27.5,563900,11.8220684177979,11.8475104588692,11.5803690276206,11.660935491013,1329846.13558246,0.0,1.0
1998-11-04,27.69,28.56,27.63,28.0,1587000,11.7415019544055,12.1104115499393,11.7160599133342,11.8729524999405,3742624.25460074,0.0,1.0
1998-11-05,27.25,27.69,27.0,27.56,951600,11.5549269865493,11.7415019544055,11.4489184820855,11.6863775320843,2244159.57194585,0.0,1.0
1998-11-06,27.44,27.75,27.19,27.19,581200,11.6354934499417,11.7669439954768,11.529484945478,11.529484945478,1370644.74906992,0.0,1.0
1998-11-09,27.25,27.44,26.88,27.44,586600,11.5549269865493,11.6354934499417,11.3980343999429,11.6354934499417,1383379.57640125,0.0,1.0
1998-11-10,27.75,28.13,27.25,27.25,759700,11.7669439954768,11.9280769222617,11.5549269865493,11.5549269865493,1791601.54141158,0.0,1.0
1998-11-11,27.25,27.5,27.0,27.5,792900,11.5549269865493,11.660935491013,11.4489184820855,11.660935491013,1869897.14648577,0.0,1.0
1998-11-12,27.5,27.63,27.38,27.38,1001300,11.660935491013,11.7160599133342,11.6100514088704,11.6100514088704,2361367.14942138,0.0,1.0
1998-11-13,27.44,27.5,27.25,27.5,783400,11.6354934499417,11.660935491013,11.5549269865493,11.660935491013,1847493.28358805,0.0,1.0
1998-11-16,27.31,27.56,27.25,27.5,647800,11.5803690276206,11.6863775320843,11.5549269865493,11.660935491013,1527707.61948983,0.0,1.0
1998-11-17,27.19,27.5,27.19,27.31,748600,11.529484945478,11.660935491013,11.529484945478,11.5803690276206,1765424.39634159,0.0,1.0
1998-11-18,27.06,27.25,26.81,27.25,733800,11.4743605231568,11.5549269865493,11.368352018693,11.5549269865493,1730521.53624829,0.0,1.0
1998-11-19,26.75,27.06,26.63,27.0,301300,11.3429099776217,11.4743605231568,11.2920258954791,11.4489184820855,710556.199061884,0.0,1.0
1998-11-20,27.13,27.38,26.94,27.0,599100,11.5040429044066,11.6100514088704,11.4234764410142,11.4489184820855,1412858.34337197,0.0,1.0
1998-11-23,27.75,27.88,27.25,27.25,575700,11.7669439954768,11.8220684177979,11.5549269865493,11.5549269865493,1357674.0916028,0.0,1.0
1998-11-24,27.56,28.0,27.38,27.63,772100,11.6863775320843,11.8729524999405,11.6100514088704,11.7160599133342,1820844.47824653,0.0,1.0
1998-11-25,27.75,28.0,27.38,27.44,501000,11.7669439954768,11.8729524999405,11.6100514088704,11.6354934499417,1181508.98018587,0.0,1.0
1998-11-27,27.63,27.88,27.63,27.69,60900,11.7160599133342,11.8220684177979,11.7160599133342,11.7415019544055,143620.552681276,0.0,1.0
1998-11-30,27.5,27.63,27.31,27.5,928100,11.660935491013,11.7160599133342,11.5803690276206,11.660935491013,2188739.49004093,0.0,1.0
1998-12-01,27.63,27.69,27.38,27.5,567700,11.7160599133342,11.7415019544055,11.6100514088704,11.660935491013,1338807.68074155,0.0,1.0
1998-12-02,27.88,27.88,27.5,27.5,569600,11.8220684177979,11.8220684177979,11.660935491013,11.660935491013,1343288.4533211,0.0,1.0
1998-12-03,27.75,27.94,27.75,27.81,359700,11.7669439954768,11.8475104588692,11.7669439954768,11.7923860365481,848280.998349014,0.0,1.0
1998-12-04,28.31,28.38,27.81,27.81,358400,12.0044030454756,12.0340854267254,11.7923860365481,11.7923860365481,845215.206584062,0.0,1.0
1998-12-07,28.38,28.5,28.0,28.5,271600,12.0340854267254,12.084969508868,11.8729524999405,12.084969508868,640514.648739487,0.0,1.0
1998-12-08,28.19,28.56,28.0,28.38,576100,11.953518963333,12.1104115499393,11.8729524999405,12.0340854267254,1358617.41214586,0.0,1.0
1998-12-09,28.31,28.5,28.19,28.19,455700,12.0044030454756,12.084969508868,11.953518963333,11.953518963333,1074677.92868403,0.0,1.0
1998-12-10,27.75,28.25,27.69,28.25,604400,11.7669439954768,11.9789610044043,11.7415019544055,11.9789610044043,1425357.34056754,0.0,1.0
1998-12-11,27.88,27.88,27.63,27.81,399400,11.8220684177979,11.8220684177979,11.7160599133342,11.7923860365481,941905.562247978,0.0,1.0
1998-12-14,27.81,27.81,27.63,27.63,408700,11.7923860365481,11.7923860365481,11.7160599133342,11.7160599133342,963837.764874179,0.0,1.0
1998-12-15,27.88,28.06,27.81,27.81,912600,11.8220684177979,11.8983945410118,11.7923860365481,11.7923860365481,2152185.81899726,0.0,1.0
1998-12-16,28.06,28.19,27.75,27.88,621500,11.8983945410118,11.953518963333,11.7669439954768,11.8220684177979,1465684.29378347,0.0,1.0
1998-12-17,27.88,28.25,27.69,28.13,1208300,11.8220684177979,11.9789610044043,11.7415019544055,11.9280769222617,2849535.53045626,0.0,1.0
1998-12-18,27.88,27.94,27.56,27.75,1165800,11.8220684177979,11.8475104588692,11.6863775320843,11.7669439954768,2749307.72275587,0.0,1.0
1998-12-21,28.06,28.25,27.81,27.81,485900,11.8983945410118,11.9789610044043,11.7923860365481,11.7923860365481,1145898.62968526,0.0,1.0
1998-12-22,28.38,28.5,28.06,28.06,1247700,12.0340854267254,12.084969508868,11.8983945410118,11.8983945410118,2942452.60394793,0.0,1.0
1998-12-23,28.31,28.5,28.25,28.38,833500,12.0044030454756,12.084969508868,11.9789610044043,12.0340854267254,1965644.18160663,0.0,1.0
1998-12-24,28.25,28.44,28.19,28.38,234600,11.9789610044043,12.0595274677967,11.953518963333,12.0340854267254,553257.498506197,0.0,1.0
1998-12-28,28.0,28.44,28.0,28.25,307100,11.8729524999405,12.0595274677967,11.8729524999405,11.9789610044043,724234.34693629,0.0,1.0
1998-12-29,28.13,28.44,28.0,28.0,364500,11.9280769222617,12.0595274677967,11.8729524999405,11.8729524999405,859600.844865766,0.0,1.0
1998-12-30,27.81,28.19,27.75,28.0,272800,11.7923860365481,11.953518963333,11.7669439954768,11.8729524999405,643344.610368671,0.0,1.0
1998-12-31,27.88,28.0,27.69,27.75,4903900,11.9323172624402,11.9836758733259,11.8509994618712,11.8766787673141,11458020.1810725,0.26,1.0
1999-01-04,27.81,28.5,27.75,28.0,774200,11.9023580727569,12.1976700853496,11.8766787673141,11.9836758733259,1808927.43004269,0.0,1.0
1999-01-05,27.75,28.19,27.63,27.75,532200,11.8766787673141,12.0649936738949,11.8253201564284,11.8766787673141,1243491.57616729,0.0,1.0
1999-01-06,28.0,28.06,27.75,27.94,446400,11.9836758733259,12.0093551787687,11.8766787673141,11.9579965678831,1043018.86433875,0.0,1.0
1999-01-07,27.75,28.0,27.63,27.75,515900,11.8766787673141,11.9836758733259,11.8253201564284,11.8766787673141,1205406.43394345,0.0,1.0
1999-01-08,27.25,27.56,27.13,27.56,904500,11.6626845552904,11.7953609667451,11.6113259444047,11.7953609667451,2113374.91665411,0.0,1.0
1999-01-11,26.88,27.19,26.56,27.13,843500,11.5043288383929,11.6370052498475,11.3673725426977,11.6113259444047,1970847.69728882,0.0,1.0
1999-01-12,27.44,27.63,26.75,26.88,1463100,11.7440023558594,11.8253201564284,11.4486903432667,11.5043288383929,3418550.40415326,0.0,1.0
1999-01-13,27.69,28.44,27.44,27.5,1024200,11.8509994618712,12.1719907799067,11.7440023558594,11.7696816613022,2393055.37826108,0.0,1.0
1999-01-14,27.56,27.75,27.5,27.56,731300,11.7953609667451,11.8766787673141,11.7696816613022,11.7953609667451,1708691.07412841,0.0,1.0
1999-01-15,27.94,27.94,27.63,27.63,489800,11.9579965678831,11.9579965678831,11.8253201564284,11.8253201564284,1144423.47614945,0.0,1.0
1999-01-19,27.63,27.69,26.75,27.69,1258800,11.8253201564284,11.8509994618712,11.4486903432667,11.8509994618712,2941201.0448692,0.0,1.0
1999-01-20,27.56,27.88,27.44,27.63,573300,11.7953609667451,11.9323172624402,11.7440023558594,11.8253201564284,1339522.21085439,0.0,1.0
1999-01-21,27.94,28.25,27.5,27.81,1179300,11.9579965678831,12.0906729793377,11.7696816613022,11.9023580727569,2755448.35733575,0.0,1.0
1999-01-22,28.69,28.69,28.06,28.13,679200,12.2789878859186,12.2789878859186,12.0093551787687,12.0393143684521,1586958.8097197,0.0,1.0
1999-01-25,28.81,28.94,28.69,28.69,973700,12.3303464968043,12.3859849919304,12.2789878859186,12.2789878859186,2275061.53272095,0.0,1.0
1999-01-26,28.69,28.88,28.44,28.81,764700,12.2789878859186,12.3603056864876,12.1719907799067,12.3303464968043,1786730.56801039,0.0,1.0
1999-01-27,27.94,28.81,27.88,28.69,823500,11.9579965678831,12.3303464968043,11.9323172624402,12.2789878859186,1924117.46143135,0.0,1.0
1999-01-28,28.06,28.25,27.81,28.0,495600,12.0093551787687,12.0906729793377,11.9023580727569,11.9836758733259,1157975.24454813,0.0,1.0
1999-01-29,27.81,28.13,27.38,28.13,467300,11.9023580727569,12.0393143684521,11.7183230504165,12.0393143684521,1091851.9608098,0.0,1.0
1999-02-01,27.19,27.81,27.13,27.75,444900,11.6370052498475,11.9023580727569,11.6113259444047,11.8766787673141,1039514.09664944,0.0,1.0
1999-02-02,27.25,27.38,26.69,27.19,751100,11.6626845552904,11.7183230504165,11.4230110378239,11.6370052498475,1754954.00762731,0.0,1.0
1999-02-03,27.25,27.25,26.88,27.06,652600,11.6626845552904,11.6626845552904,11.5043288383929,11.5813667547214,1524807.59602927,0.0,1.0
1999-02-04,26.94,27.44,26.75,27.44,592400,11.5300081438357,11.7440023558594,11.4486903432667,11.7440023558594,1384149.58609828,0.0,1.0
1999-02-05,27.0,27.13,26.75,27.06,510100,11.5556874492785,11.6113259444047,11.4486903432667,11.5813667547214,1191854.66554479,0.0,1.0
1999-02-08,26.75,27.44,26.63,27.0,758600,11.4486903432667,11.7440023558594,11.397331732381,11.5556874492785,1772477.84607386,0.0,1.0
1999-02-09,26.19,26.63,26.19,26.5,517300,11.2090168258002,11.397331732381,11.2090168258002,11.3416932372549,1208677.55045348,0.0,1.0
1999-02-10,26.56,26.63,26.19,26.25,318700,11.3673725426977,11.397331732381,11.2090168258002,11.234696131243,744646.308388796,0.0,1.0
1999-02-11,26.38,26.75,26.06,26.5,371900,11.2903346263692,11.4486903432667,11.153378330674,11.3416932372549,868948.735769666,0.0,1.0
1999-02-12,25.75,26.56,25.75,26.25,301400,11.0207019192194,11.3673725426977,11.0207019192194,11.234696131243,704224.65437208,0.0,1.0
1999-02-16,25.81,26.5,25.75,26.0,522300,11.0463812246622,11.3416932372549,11.0207019192194,11.1276990252312,1220360.10941785,0.0,1.0
1999-02-17,26.19,26.94,25.63,25.69,661400,11.2090168258002,11.5300081438357,10.9693433083337,10.9950226137765,1545368.89980655,0.0,1.0
1999-02-18,26.81,27.13,26.19,26.19,850500,11.4743696487095,11.6113259444047,11.2090168258002,11.2090168258002,1987203.27983895,0.0,1.0
1999-02-19,26.19,26.69,26.13,26.63,397000,11.2090168258002,11.4230110378239,11.1833375203573,11.397331732381,927595.181770792,0.0,1.0
1999-02-22,26.25,26.44,26.0,26.13,386200,11.234696131243,11.316013931812,11.1276990252312,11.1833375203573,902360.854407761,0.0,1.0
1999-02-23,25.88,26.19,25.81,26.19,290300,11.0763404143455,11.2090168258002,11.0463812246622,11.2090168258002,678289.373471187,0.0,1.0
1999-02-24,26.06,26.38,25.75,25.81,789000,11.153378330674,11.2903346263692,11.0207019192194,11.0463812246622,1843507.80457722,0.0,1.0
1999-02-25,25.44,26.38,25.31,26.0,505900,10.8880255077647,11.2903346263692,10.8323870126385,11.1276990252312,1182041.31601472,0.0,1.0
1999-02-26,25.5,26.0,25.31,25.69,470200,10.9137048132075,11.1276990252312,10.8323870126385,10.9950226137765,1098627.84500914,0.0,1.0
1999-03-01,25.38,25.63,25.0,25.63,768200,10.8623462023218,10.9693433083337,10.6997106011838,10.9693433083337,1794908.35928545,0.0,1.0
1999-03-02,25.88,26.44,25.38,25.38,459500,11.0763404143455,11.316013931812,10.8623462023218,10.8623462023218,1073627.16882539,0.0,1.0
1999-03-03,25.75,26.31,25.53,25.88,443400,11.0207019192194,11.2603754366859,10.9265444659289,11.0763404143455,1036009.32896012,0.0,1.0
1999-03-04,26.13,26.38,25.75,25.88,529300,11.1833375203573,11.2903346263692,11.0207019192194,11.0763404143455,1236715.69196797,0.0,1.0
1999-03-05,26.44,26.94,26.31,26.63,714100,11.316013931812,11.5300081438357,11.2603754366859,11.397331732381,1668503.07129099,0.0,1.0
1999-03-08,26.0,26.25,25.81,26.25,404200,11.1276990252312,11.234696131243,11.0463812246622,11.234696131243,944418.066679481,0.0,1.0
1999-03-09,25.5,26.06,25.44,26.0,342300,10.9137048132075,11.153378330674,10.8880255077647,11.1276990252312,799787.986700612,0.0,1.0
1999-03-10,25.88,26.13,25.69,26.0,633600,11.0763404143455,11.1833375203573,10.9950226137765,11.1276990252312,1480413.87196467,0.0,1.0
1999-03-11,25.69,26.0,25.63,25.88,574400,10.9950226137765,11.1276990252312,10.9693433083337,11.0763404143455,1342092.37382656,0.0,1.0
1999-03-12,26.38,26.5,25.94,25.94,603800,11.2903346263692,11.3416932372549,11.1020197197884,11.1020197197884,1410785.82053704,0.0,1.0
1999-03-15,25.81,26.56,25.75,26.44,489300,11.0463812246622,11.3673725426977,11.0207019192194,11.316013931812,1143255.22025302,0.0,1.0
1999-03-16,25.75,26.0,25.75,25.81,435600,11.0207019192194,11.1276990252312,11.0207019192194,11.0463812246622,1017784.53697571,0.0,1.0
1999-03-17,25.63,25.75,25.5,25.75,389600,10.9693433083337,11.0207019192194,10.9137048132075,11.0207019192194,910304.994503526,0.0,1.0
1999-03-18,25.94,26.0,25.56,25.56,479200,11.1020197197884,11.1276990252312,10.9393841186504,10.9393841186504,1119656.45114499,0.0,1.0
1999-03-19,25.69,26.13,25.63,25.81,672700,10.9950226137765,11.1833375203573,10.9693433083337,11.0463812246622,1571771.48306603,0.0,1.0
1999-03-22,24.63,25.5,24.63,25.5,1357600,10.5413548842863,10.9137048132075,10.5413548842863,10.9137048132075,3172048.41000511,0.0,1.0
1999-03-23,24.75,24.94,24.0,24.75,854500,10.592713495172,10.674031295741,10.2717221771365,10.592713495172,1996549.32701043,0.0,1.0
1999-03-24,25.0,25.19,24.69,24.94,1028200,10.6997106011838,10.7810284017528,10.5670341897292,10.674031295741,2402401.42543258,0.0,1.0
1999-03-25,24.75,25.13,24.5,24.94,512200,10.592713495172,10.75534909631,10.4857163891602,10.674031295741,1196761.34030982,0.0,1.0
1999-03-26,24.13,24.75,24.0,24.75,726200,10.3273606722626,10.592713495172,10.2717221771365,10.592713495172,1696774.86398477,0.0,1.0
1999-03-29,23.31,24.63,23.0,24.38,1426300,9.97641016454381,10.5413548842863,9.84373375308913,10.4343577782745,3332566.77017552,0.0,1.0
1999-03-30,22.06,22.88,22.0,22.75,1328200,9.44142463448462,9.79237514220345,9.41574532904178,9.73673664707729,3103354.96329463,0.0,1.0
1999-03-31,22.25,22.44,21.63,22.0,9300900,9.6382993095464,9.72060388792006,9.36972647485342,9.53000381168633,21471114.1824604,0.27,1.0
1999-04-01,23.06,23.56,22.38,22.5,2421500,9.98917672261303,10.2057677183332,9.69461296843364,9.74659480740647,5590029.2437106,0.0,1.0
1999-04-05,23.69,23.69,23.25,23.56,781300,10.2620813772204,10.2620813772204,10.0714813009867,10.2057677183332,1803629.91869135,0.0,1.0
1999-04-06,23.38,23.75,23.19,23.56,944600,10.1277949598739,10.2880722967068,10.0454903815003,10.2057677183332,2180607.73223582,0.0,1.0
1999-04-07,23.63,23.88,23.25,23.38,1039500,10.236090457734,10.3443859555941,10.0714813009867,10.1277949598739,2399684.24482228,0.0,1.0
1999-04-08,24.38,24.38,23.75,24.0,589500,10.5609769513142,10.5609769513142,10.2880722967068,10.3963677945669,1360859.89641437,0.0,1.0
1999-04-09,24.0,24.44,23.56,24.44,500600,10.3963677945669,10.5869678708006,10.2057677183332,10.5869678708006,1155634.37514001,0.0,1.0
1999-04-12,23.5,23.88,23.44,23.75,601600,10.1797767988468,10.3443859555941,10.1537858793603,10.2880722967068,1388792.72889378,0.0,1.0
1999-04-13,23.31,23.5,22.88,23.5,650200,10.0974722204731,10.1797767988468,9.91120396415378,10.1797767988468,1500985.75852184,0.0,1.0
1999-04-14,22.88,23.63,22.88,23.44,578000,9.91120396415378,10.236090457734,9.91120396415378,10.1537858793603,1334312.16306617,0.0,1.0
1999-04-15,23.13,23.31,22.69,22.88,632900,10.0194994620139,10.0974722204731,9.82889938578013,9.91120396415378,1461048.73357193,0.0,1.0
1999-04-16,23.81,23.88,23.5,23.63,498100,10.3140632161933,10.3443859555941,10.1797767988468,10.236090457734,1149863.12875996,0.0,1.0
1999-04-19,24.06,24.56,23.94,24.5,777800,10.4223587140533,10.6389497097735,10.3703768750805,10.6129587902871,1795550.17375928,0.0,1.0
1999-04-20,24.75,24.81,23.88,23.94,923900,10.7212542881471,10.7472452076335,10.3443859555941,10.3703768750805,2132821.81220906,0.0,1.0
1999-04-21,24.81,24.94,24.38,24.75,532600,10.7472452076335,10.8035588665208,10.5609769513142,10.7212542881471,1229506.32880457,0.0,1.0
1999-04-22,23.88,24.56,23.69,24.56,731400,10.3443859555941,10.6389497097735,10.2620813772204,10.6389497097735,1688435.84094566,0.0,1.0
1999-04-23,24.13,24.38,23.75,23.88,878000,10.4526814534541,10.5609769513142,10.2880722967068,10.3443859555941,2026861.72867145,0.0,1.0
1999-04-26,23.56,24.06,23.38,24.0,441600,10.2057677183332,10.4223587140533,10.1277949598739,10.3963677945669,1019432.96057097,0.0,1.0
1999-04-27,23.81,24.0,23.44,23.75,786200,10.3140632161933,10.3963677945669,10.1537858793603,10.2880722967068,1814941.56159622,0.0,1.0
1999-04-28,23.63,23.94,23.63,23.63,557100,10.236090457734,10.3703768750805,10.236090457734,10.236090457734,1286064.543329,0.0,1.0
1999-04-29,24.06,24.5,23.75,23.75,667800,10.4223587140533,10.6129587902871,10.2880722967068,10.2880722967068,1541615.33303735,0.0,1.0
1999-04-30,24.5,24.5,24.0,24.19,771100,10.6129587902871,10.6129587902871,10.3963677945669,10.4786723729406,1780083.23346075,0.0,1.0
1999-05-03,25.19,25.25,24.38,24.75,1490500,10.9118543643808,10.9378452838673,10.5609769513142,10.7212542881471,3440817.09178223,0.0,1.0
1999-05-04,25.0,25.31,24.75,25.25,643600,10.8295497860072,10.9638362033537,10.7212542881471,10.9378452838673,1485749.66807852,0.0,1.0
1999-05-05,25.13,25.13,24.69,25.0,497800,10.8858634448944,10.8858634448944,10.6952633686607,10.8295497860072,1149170.57919436,0.0,1.0
1999-05-06,24.94,25.13,24.5,24.63,1135400,10.8035588665208,10.8858634448944,10.6129587902871,10.6692724491743,2621069.25596077,0.0,1.0
1999-05-07,25.06,25.13,24.88,24.88,427600,10.8555407054936,10.8858634448944,10.7775679470344,10.7775679470344,987113.980842722,0.0,1.0
1999-05-10,24.88,25.25,24.75,24.94,817300,10.7775679470344,10.9378452838673,10.7212542881471,10.8035588665208,1886735.86656397,0.0,1.0
1999-05-11,25.44,25.56,24.75,25.0,1191300,11.0201498622409,11.0721317012138,10.7212542881471,10.8295497860072,2750114.32501856,0.0,1.0
1999-05-12,25.63,25.88,25.31,25.44,1152200,11.1024544406146,11.2107499384746,10.9638362033537,11.0201498622409,2659852.03163466,0.0,1.0
1999-05-13,26.63,26.69,25.75,25.75,967400,11.5356364320549,11.5616273515413,11.1544362795874,11.1544362795874,2233241.49922181,0.0,1.0
1999-05-14,26.69,26.81,26.19,26.25,1371000,11.5616273515413,11.6136091905141,11.3450363558211,11.3710272753076,3164951.51481611,0.0,1.0
1999-05-17,27.38,27.5,26.63,26.75,1116600,11.8605229256351,11.9125047646079,11.5356364320549,11.5876182710277,2577669.48318283,0.0,1.0
1999-05-18,27.31,27.5,27.06,27.19,1353500,11.8302001862343,11.9125047646079,11.7219046883742,11.7782183472614,3124552.7901558,0.0,1.0
1999-05-19,27.56,27.69,27.38,27.56,1091200,11.9384956840943,11.9948093429816,11.8605229256351,11.9384956840943,2519033.6199616,0.0,1.0
1999-05-20,27.69,28.06,27.25,27.38,888400,11.9948093429816,12.1550866798145,11.8042092667478,11.8605229256351,2050870.11361242,0.0,1.0
1999-05-21,28.06,28.31,27.5,27.63,443100,12.1550866798145,12.2633821776745,11.9125047646079,11.9688184234952,1022895.70839899,0.0,1.0
1999-05-24,28.31,28.69,27.94,28.06,500800,12.2633821776745,12.4279913344219,12.1031048408416,12.1550866798145,1156096.07485041,0.0,1.0
1999-05-25,28.38,28.63,27.75,28.06,1084600,12.2937049170754,12.4020004149354,12.020800262468,12.1550866798145,2503797.52951827,0.0,1.0
1999-05-26,28.13,28.47,27.63,28.19,881800,12.1854094192153,12.332691296305,11.9688184234952,12.2114003387017,2035634.02316911,0.0,1.0
1999-05-27,27.06,27.88,26.63,27.88,940500,11.7219046883742,12.0771139213552,11.5356364320549,12.0771139213552,2171142.88817254,0.0,1.0
1999-05-28,27.5,27.63,26.94,26.94,774700,11.9125047646079,11.9688184234952,11.6699228494014,11.6699228494014,1788393.82824803,0.0,1.0
1999-06-01,27.0,27.38,26.63,27.38,514600,11.6959137688878,11.8605229256351,11.5356364320549,11.8605229256351,1187953.35486825,0.0,1.0
1999-06-02,26.81,27.06,26.75,26.88,427800,11.6136091905141,11.7219046883742,11.5876182710277,11.6439319299149,987575.680553126,0.0,1.0
1999-06-03,27.31,27.31,26.75,26.81,650100,11.8302001862343,11.8302001862343,11.5876182710277,11.6136091905141,1500754.90866663,0.0,1.0
1999-06-04,27.56,27.69,27.19,27.25,465400,11.9384956840943,11.9948093429816,11.7782183472614,11.8042092667478,1074375.22610899,0.0,1.0
1999-06-07,27.19,27.31,27.06,27.31,420000,11.7782183472614,11.8302001862343,11.7219046883742,11.8302001862343,969569.39184739,0.0,1.0
1999-06-08,27.13,27.25,27.0,27.0,522600,11.752227427775,11.8042092667478,11.6959137688878,11.6959137688878,1206421.34328439,0.0,1.0
1999-06-09,27.25,27.44,26.94,27.0,858300,11.8042092667478,11.8865138451215,11.6699228494014,11.6959137688878,1981384.3071967,0.0,1.0
1999-06-10,27.19,27.25,26.88,27.19,620800,11.7782183472614,11.8042092667478,11.6439319299149,11.7782183472614,1433115.90109252,0.0,1.0
1999-06-11,27.88,27.88,27.31,27.31,908900,12.0771139213552,12.0771139213552,11.8302001862343,11.8302001862343,2098194.33392879,0.0,1.0
1999-06-14,28.63,28.69,27.88,27.88,643900,12.4020004149354,12.4279913344219,12.0771139213552,12.0771139213552,1486442.21764413,0.0,1.0
1999-06-15,28.88,29.06,28.56,28.56,1097900,12.5102959127955,12.5882686712548,12.3716776755346,12.3716776755346,2534500.56026011,0.0,1.0
1999-06-16,28.81,29.25,28.75,28.81,774000,12.4799731733947,12.6705732496284,12.4539822539083,12.4799731733947,1786777.87926161,0.0,1.0
1999-06-17,28.81,28.94,28.44,28.63,728800,12.4799731733947,12.5362868322819,12.3196958365618,12.4020004149354,1682433.74471042,0.0,1.0
1999-06-18,28.81,28.94,28.63,28.69,790300,12.4799731733947,12.5362868322819,12.4020004149354,12.4279913344219,1824406.4056595,0.0,1.0
1999-06-21,28.38,28.88,28.0,28.88,458000,12.2937049170754,12.5102959127955,12.1290957603281,12.5102959127955,1057292.33682405,0.0,1.0
1999-06-22,28.63,28.69,28.19,28.19,705500,12.4020004149354,12.4279913344219,12.2114003387017,12.2114003387017,1628645.72844841,0.0,1.0
1999-06-23,28.69,28.94,28.56,28.75,694400,12.4279913344219,12.5362868322819,12.3716776755346,12.4539822539083,1603021.39452101,0.0,1.0
1999-06-24,28.25,28.75,28.06,28.56,351300,12.2373912581881,12.4539822539083,12.1550866798145,12.3716776755346,810975.541323781,0.0,1.0
1999-06-25,27.88,28.38,27.81,28.0,325000,12.0771139213552,12.2937049170754,12.0467911819544,12.1290957603281,750262.029405718,0.0,1.0
1999-06-28,27.94,28.38,27.81,28.06,394300,12.1031048408416,12.2937049170754,12.0467911819544,12.1550866798145,910240.979060538,0.0,1.0
1999-06-29,28.19,28.38,27.63,28.0,1076200,12.2114003387017,12.2937049170754,11.9688184234952,12.1290957603281,2484406.14168133,0.0,1.0
1999-06-30,26.75,27.88,26.75,27.88,1440500,11.7045774087166,12.1990137628044,11.7045774087166,12.1990137628044,3292162.85684125,0.27,1.0
1999-07-01,27.06,27.38,26.69,26.81,915500,11.840219240369,11.9802366149779,11.6783241509774,11.7308306664558,2092311.76358082,0.0,1.0
1999-07-02,27.0,27.19,26.94,27.0,496500,11.8139659826298,11.8971012988039,11.7877127248906,11.8139659826298,1134716.3196263,0.0,1.0
1999-07-06,26.88,27.0,26.5,27.0,557500,11.7614594671515,11.8139659826298,11.5951888348033,11.8139659826298,1274127.58950989,0.0,1.0
1999-07-07,27.19,27.38,26.81,26.81,712900,11.8971012988039,11.9802366149779,11.7308306664558,11.7308306664558,1629283.51311498,0.0,1.0
1999-07-08,26.5,27.13,26.5,27.13,556900,11.5951888348033,11.8708480410647,11.5951888348033,11.8708480410647,1272756.3311176,0.0,1.0
1999-07-09,26.63,26.69,26.38,26.63,342400,11.6520708932382,11.6783241509774,11.542682319325,11.6520708932382,782531.455871189,0.0,1.0
1999-07-12,26.19,26.75,26.06,26.75,394700,11.4595470031509,11.7045774087166,11.402664944716,11.7045774087166,902059.479066468,0.0,1.0
1999-07-13,26.31,26.75,26.19,26.19,461900,11.5120535186293,11.7045774087166,11.4595470031509,11.4595470031509,1055640.4190038,0.0,1.0
1999-07-14,26.19,26.31,25.81,26.25,995500,11.4595470031509,11.5120535186293,11.2932763708028,11.4858002608901,2275146.21588718,0.0,1.0
1999-07-15,26.25,26.38,26.06,26.19,632200,11.4858002608901,11.542682319325,11.402664944716,11.4595470031509,1444849.25935095,0.0,1.0
1999-07-16,26.19,26.25,26.0,26.0,606500,11.4595470031509,11.4858002608901,11.3764116869769,11.3764116869769,1386113.69154754,0.0,1.0
1999-07-19,26.0,26.13,25.88,26.06,421100,11.3764116869769,11.4332937454117,11.3239051714985,11.402664944716,962394.848327559,0.0,1.0
1999-07-20,26.06,26.38,25.94,26.0,471600,11.402664944716,11.542682319325,11.3501584292377,11.3764116869769,1077809.09634595,0.0,1.0
1999-07-21,26.19,26.25,25.88,26.0,543300,11.4595470031509,11.4858002608901,11.3239051714985,11.3764116869769,1241674.47422552,0.0,1.0
1999-07-22,26.19,26.5,26.0,26.06,671000,11.4595470031509,11.5951888348033,11.3764116869769,11.402664944716,1533523.96871953,0.0,1.0
1999-07-23,26.0,26.25,25.88,26.06,431100,11.3764116869769,11.4858002608901,11.3239051714985,11.402664944716,985249.154865853,0.0,1.0
1999-07-26,26.25,26.31,26.0,26.06,979900,11.4858002608901,11.5120535186293,11.3764116869769,11.402664944716,2239493.49768743,0.0,1.0
1999-07-27,26.19,26.38,26.13,26.25,676500,11.4595470031509,11.542682319325,11.4332937454117,11.4858002608901,1546093.8373156,0.0,1.0
1999-07-28,25.75,26.19,25.75,26.19,527900,11.2670231130636,11.4595470031509,11.2670231130636,11.4595470031509,1206478.84215654,0.0,1.0
1999-07-29,25.13,25.63,25.0,25.5,657100,10.9957394497588,11.2145165975853,10.9388573913239,11.1576345391504,1501756.4826313,0.0,1.0
1999-07-30,25.31,25.69,25.13,25.31,413700,11.0744992229763,11.2407698553244,10.9957394497588,11.0744992229763,945482.661489226,0.0,1.0
1999-08-02,25.88,26.06,25.44,25.56,512100,11.3239051714985,11.402664944716,11.1313812814112,11.1838877968896,1170369.03782604,0.0,1.0
1999-08-03,25.69,26.13,25.63,26.13,383000,11.2407698553244,11.4332937454117,11.2145165975853,11.4332937454117,875319.940416665,0.0,1.0
1999-08-04,25.75,26.13,25.69,26.0,332000,11.2670231130636,11.4332937454117,11.2407698553244,11.3764116869769,758762.977071364,0.0,1.0
1999-08-05,25.88,25.88,25.19,25.88,731900,11.3239051714985,11.3239051714985,11.021992707498,11.3239051714985,1672706.69553774,0.0,1.0
1999-08-06,26.19,26.19,25.69,25.88,736100,11.4595470031509,11.4595470031509,11.2407698553244,11.3239051714985,1682305.50428383,0.0,1.0
1999-08-09,26.06,26.13,25.75,26.06,694400,11.402664944716,11.4332937454117,11.2670231130636,11.402664944716,1587003.04601914,0.0,1.0
1999-08-10,25.69,26.0,25.56,26.0,469600,11.2407698553244,11.3764116869769,11.1838877968896,11.3764116869769,1073238.23503829,0.0,1.0
1999-08-11,25.69,25.81,25.44,25.63,352700,11.2407698553244,11.2932763708028,11.1313812814112,11.2145165975853,806071.391605634,0.0,1.0
1999-08-12,25.44,25.69,25.25,25.5,279100,11.1313812814112,11.2407698553244,11.0482459652371,11.1576345391504,637863.695483787,0.0,1.0
1999-08-13,25.25,25.88,25.06,25.5,440200,11.0482459652371,11.3239051714985,10.9651106490631,11.1576345391504,1006046.57381571,0.0,1.0
1999-08-16,24.94,25.31,24.75,25.12,218700,10.9126041335847,11.0744992229763,10.8294688174107,10.9913639068023,499823.683992492,0.0,1.0
1999-08-17,25.06,25.06,24.44,24.94,335700,10.9651106490631,10.9651106490631,10.6938269857582,10.9126041335847,767219.07049053,0.0,1.0
1999-08-18,24.88,25.0,24.5,25.0,417200,10.8863508758455,10.9388573913239,10.7200802434974,10.9388573913239,953481.668777632,0.0,1.0
1999-08-19,25.25,25.25,24.56,24.63,627000,11.0482459652371,11.0482459652371,10.7463335012366,10.7769623019323,1432965.01995104,0.0,1.0
1999-08-20,25.56,25.88,25.13,25.31,610400,11.1838877968896,11.3239051714985,10.9957394497588,11.0744992229763,1395026.87109746,0.0,1.0
1999-08-23,25.56,25.69,25.25,25.5,433800,11.1838877968896,11.2407698553244,11.0482459652371,11.1576345391504,991419.817631192,0.0,1.0
1999-08-24,25.94,26.13,25.69,25.75,805100,11.3501584292377,11.4332937454117,11.2407698553244,11.2670231130636,1840000.21939805,0.0,1.0
1999-08-25,26.63,26.75,26.06,26.25,1072200,11.6520708932382,11.7045774087166,11.402664944716,11.4858002608901,2450438.74703589,0.0,1.0
1999-08-26,26.06,26.5,25.88,26.5,923100,11.402664944716,11.5951888348033,11.3239051714985,11.5951888348033,2109681.03654993,0.0,1.0
1999-08-27,25.63,26.0,25.5,25.94,447500,11.2145165975853,11.3764116869769,11.1576345391504,11.3501584292377,1022730.21758866,0.0,1.0
1999-08-30,25.63,26.0,25.63,25.63,351900,11.2145165975853,11.3764116869769,11.2145165975853,11.2145165975853,804243.047082565,0.0,1.0
1999-08-31,25.38,25.88,25.19,25.63,468900,11.105128023672,11.3239051714985,11.021992707498,11.2145165975853,1071638.43358061,0.0,1.0
1999-09-01,25.19,25.38,24.94,25.31,849900,11.021992707498,11.105128023672,10.9126041335847,11.0744992229763,1942387.5126896,0.0,1.0
1999-09-02,25.06,25.5,24.88,25.06,403600,10.9651106490631,11.1576345391504,10.8863508758455,10.9651106490631,922399.811885546,0.0,1.0
1999-09-03,25.69,25.75,25.19,25.19,416300,11.2407698553244,11.2670231130636,11.021992707498,11.021992707498,951424.781189185,0.0,1.0
1999-09-07,25.13,25.5,25.0,25.5,369800,10.9957394497588,11.1576345391504,10.9388573913239,11.1576345391504,845152.255786113,0.0,1.0
1999-09-08,25.19,25.5,24.94,25.0,370200,11.021992707498,11.1576345391504,10.9126041335847,10.9388573913239,846066.428047643,0.0,1.0
1999-09-09,25.13,25.25,24.75,24.94,289500,10.9957394497588,11.0482459652371,10.8294688174107,10.9126041335847,661632.174283612,0.0,1.0
1999-09-10,25.31,25.56,25.19,25.25,356900,11.0744992229763,11.1838877968896,11.021992707498,11.0482459652371,815670.200351716,0.0,1.0
1999-09-13,25.06,25.13,24.81,25.13,330100,10.9651106490631,10.9957394497588,10.8557220751498,10.9957394497588,754420.658829085,0.0,1.0
1999-09-14,24.94,25.25,24.63,24.88,368300,10.9126041335847,11.0482459652371,10.7769623019323,10.8863508758455,841724.109805371,0.0,1.0
1999-09-15,24.88,25.38,24.81,25.0,617400,10.8863508758455,11.105128023672,10.8557220751498,10.9388573913239,1411024.88567428,0.0,1.0
1999-09-16,24.88,25.06,24.75,24.88,320800,10.8863508758455,10.9651106490631,10.8294688174107,10.8863508758455,733166.153748476,0.0,1.0
1999-09-17,25.19,25.25,24.63,24.75,511400,11.021992707498,11.0482459652371,10.7769623019323,10.8294688174107,1168769.23636835,0.0,1.0
1999-09-20,24.94,25.31,24.81,25.19,390900,10.9126041335847,11.0744992229763,10.8557220751498,11.021992707498,893374.842581916,0.0,1.0
1999-09-21,24.44,24.94,24.31,24.81,292700,10.6938269857582,10.9126041335847,10.6369449273234,10.8557220751498,668945.55237587,0.0,1.0
1999-09-22,24.25,24.56,24.19,24.5,365500,10.6106916695842,10.7463335012366,10.584438411845,10.7200802434974,835324.903974646,0.0,1.0
1999-09-23,23.81,24.38,23.69,24.38,400400,10.4181677794969,10.6675737280191,10.3656612640185,10.6675737280191,915086.433793292,0.0,1.0
1999-09-24,23.75,24.06,23.63,23.69,313400,10.3919145217577,10.5275563534101,10.3394080062794,10.3656612640185,716253.966910136,0.0,1.0
1999-09-27,23.44,23.81,23.31,23.75,422600,10.2562726901053,10.4181677794969,10.1993906316704,10.3919145217577,965822.994308305,0.0,1.0
1999-09-28,23.38,23.63,22.88,23.38,488800,10.2300194323661,10.3394080062794,10.0112422845396,10.2300194323661,1117118.50359181,0.0,1.0
1999-09-29,23.69,23.81,23.31,23.38,291200,10.3656612640185,10.4181677794969,10.1993906316704,10.2300194323661,665517.406395125,0.0,1.0
1999-09-30,24.31,24.38,23.63,23.81,535000,10.6369449273234,10.6675737280191,10.3394080062794,10.4181677794969,1222705.39979873,0.0,1.0
1999-10-01,24.63,24.63,23.81,24.19,3745600,10.8951019617586,10.8951019617586,10.532374247238,10.7004675783573,8467486.42865469,0.27,1.0
1999-10-04,25.25,25.31,24.5,24.5,758100,11.1693595020059,11.1959005542879,10.837596348481,10.837596348481,1713797.91263432,0.0,1.0
1999-10-05,24.88,25.19,24.5,25.06,557200,11.0056896796002,11.1428184497239,10.837596348481,11.0853128364462,1259633.55351517,0.0,1.0
1999-10-06,24.81,24.94,24.63,24.75,817200,10.9747251186046,11.0322307318822,10.8951019617586,10.9481840663226,1847402.26118555,0.0,1.0
1999-10-07,24.38,24.81,24.38,24.69,546200,10.784514243917,10.9747251186046,10.784514243917,10.9216430140406,1234766.41588295,0.0,1.0
1999-10-08,24.63,25.0,24.44,24.63,1106700,10.8951019617586,11.0587717841642,10.811055296199,10.8951019617586,2501860.11068778,0.0,1.0
1999-10-11,24.25,24.44,24.25,24.38,476000,10.7270086306393,10.811055296199,10.7270086306393,10.784514243917,1076068.86481195,0.0,1.0
1999-10-12,24.69,24.94,24.06,24.31,788900,10.9216430140406,11.0322307318822,10.6429619650797,10.7535496829213,1783425.89800451,0.0,1.0
1999-10-13,25.81,26.25,25.19,25.25,1331000,11.4170759899712,11.6117103733724,11.1428184497239,11.1693595020059,3008923.65349726,0.0,1.0
1999-10-14,27.0,27.13,25.88,25.88,1094300,11.9434735268974,12.000979140175,11.4480405509668,11.4480405509668,2473828.06462965,0.0,1.0
1999-10-15,26.81,26.94,26.25,26.88,1091200,11.8594268613377,11.9169324746154,11.6117103733724,11.8903914223334,2466820.05311512,0.0,1.0
1999-10-18,27.69,27.69,26.56,27.0,1141200,12.2486956281403,12.2486956281403,11.7488391434961,11.9434735268974,2579852.49689789,0.0,1.0
1999-10-19,27.5,27.94,27.38,27.75,1305100,12.1646489625807,12.359283345982,12.1115668580167,12.2752366804223,2950372.84761779,0.0,1.0
1999-10-20,27.56,27.69,27.0,27.25,663300,12.1911900148627,12.2486956281403,11.9434735268974,12.054061244739,1499488.39922219,0.0,1.0
1999-10-21,27.44,27.69,27.25,27.25,1276900,12.1381079102987,12.2486956281403,12.054061244739,12.054061244739,2886622.54932431,0.0,1.0
1999-10-22,27.44,27.75,26.88,27.19,499900,12.1381079102987,12.2752366804223,11.8903914223334,12.027520192457,1130098.37294011,0.0,1.0
1999-10-25,27.63,27.69,27.06,27.13,534300,12.2221545758583,12.2486956281403,11.9700145791794,12.000979140175,1207864.69426266,0.0,1.0
1999-10-26,28.0,28.13,27.63,27.75,733500,12.3858243982639,12.4433300115416,12.2221545758583,12.2752366804223,1658185.95029321,0.0,1.0
1999-10-27,28.94,29.25,27.94,27.94,2068400,12.8016342173485,12.9387629874722,12.359283345982,12.359283345982,4675926.13440554,0.0,1.0
1999-10-28,29.5,29.63,29.0,29.0,1493300,13.0493507053138,13.1068563185915,12.8281752696305,12.8281752696305,3375826.96601614,0.0,1.0
1999-10-29,29.63,29.63,29.0,29.5,1124700,13.1068563185915,13.1068563185915,12.8281752696305,13.0493507053138,2542551.79044956,0.0,1.0
1999-11-01,28.94,29.63,28.88,29.63,1368700,12.8016342173485,13.1068563185915,12.7750931650665,13.1068563185915,3094150.11610948,0.0,1.0
1999-11-02,28.94,29.19,28.31,28.94,925500,12.8016342173485,12.9122219351902,12.5229531683876,12.8016342173485,2092230.53441903,0.0,1.0
1999-11-03,28.5,28.81,28.31,28.81,899900,12.6069998339472,12.7441286040709,12.5229531683876,12.7441286040709,2034357.92320226,0.0,1.0
1999-11-04,28.75,29.06,28.44,28.75,998000,12.7175875517889,12.8547163219125,12.5804587816652,12.7175875517889,2256127.57790403,0.0,1.0
1999-11-05,28.81,29.13,28.75,28.94,853400,12.7441286040709,12.8856808829082,12.7175875517889,12.8016342173485,1929237.75048427,0.0,1.0
1999-11-08,28.5,28.69,28.38,28.38,506500,12.6069998339472,12.6910464995069,12.5539177293832,12.5539177293832,1145018.65551944,0.0,1.0
1999-11-09,28.5,28.5,28.0,28.31,687500,12.6069998339472,12.6069998339472,12.3858243982639,12.5229531683876,1554196.10201306,0.0,1.0
1999-11-10,27.81,28.38,27.69,28.25,772700,12.3017777327043,12.5539177293832,12.2486956281403,12.4964121161056,1746803.38621889,0.0,1.0
1999-11-11,28.31,28.38,27.88,27.88,981000,12.5229531683876,12.5539177293832,12.3327422937,12.3327422937,2217696.5470179,0.0,1.0
1999-11-12,28.5,28.5,28.19,28.5,357300,12.6069998339472,12.6069998339472,12.4698710638236,12.6069998339472,807729.843271659,0.0,1.0
1999-11-15,28.19,28.44,28.06,28.31,356100,12.4698710638236,12.5804587816652,12.4123654505459,12.5229531683876,805017.06462087,0.0,1.0
1999-11-16,27.94,28.5,27.81,28.31,1038900,12.359283345982,12.6069998339472,12.3017777327043,12.5229531683876,2348588.11691833,0.0,1.0
1999-11-17,27.69,27.94,27.44,27.94,726600,12.2486956281403,12.359283345982,12.1381079102987,12.359283345982,1642587.47305118,0.0,1.0
1999-11-18,27.38,27.75,27.19,27.63,451500,12.1115668580167,12.2752366804223,12.027520192457,12.2221545758583,1020682.96735839,0.0,1.0
1999-11-19,27.0,27.38,26.94,27.25,664900,11.9434735268974,12.1115668580167,11.9169324746154,12.054061244739,1503105.43742324,0.0,1.0
1999-11-22,26.59,27.13,26.31,27.0,563100,11.7621096696371,12.000979140175,11.6382514256544,11.9434735268974,1272971.38188153,0.0,1.0
1999-11-23,26.25,26.5,25.75,26.5,700700,11.6117103733724,11.7222980912141,11.3905349376892,11.7222980912141,1584036.66717171,0.0,1.0
1999-11-24,26.94,26.94,26.38,26.44,818400,11.9169324746154,11.9169324746154,11.6692159866501,11.6957570389321,1850115.03983634,0.0,1.0
1999-11-26,26.44,26.81,26.44,26.69,208300,11.6957570389321,11.8594268613377,11.6957570389321,11.8063447567737,470893.160799009,0.0,1.0
1999-11-29,25.88,26.5,25.75,26.31,523600,11.4480405509668,11.7222980912141,11.3905349376892,11.6382514256544,1183675.75129314,0.0,1.0
1999-11-30,26.5,26.81,25.5,25.5,912900,11.7222980912141,11.8594268613377,11.2799472198475,11.2799472198475,2063746.35858577,0.0,1.0
1999-12-01,26.38,26.75,26.38,26.5,440000,11.6692159866501,11.8328858090557,11.6692159866501,11.7222980912141,994685.505288354,0.0,1.0
1999-12-02,26.94,27.0,26.19,26.19,694700,11.9169324746154,11.9434735268974,11.5851693210905,11.5851693210905,1570472.77391777,0.0,1.0
1999-12-03,27.06,27.25,26.88,27.06,1179100,11.9700145791794,12.054061244739,11.8903914223334,11.9700145791794,2665531.08928522,0.0,1.0
1999-12-06,26.06,27.0,25.75,26.94,535700,11.5276637078128,11.9434735268974,11.3905349376892,11.9169324746154,1211029.60268857,0.0,1.0
1999-12-07,25.31,26.19,25.25,26.0,821800,11.1959005542879,11.5851693210905,11.1693595020059,11.5011226555308,1857801.24601356,0.0,1.0
1999-12-08,25.06,25.63,24.94,25.5,673800,11.0853128364462,11.3374528331252,11.0322307318822,11.2799472198475,1523225.21241658,0.0,1.0
1999-12-09,24.75,25.5,24.75,25.19,785500,10.9481840663226,11.2799472198475,10.9481840663226,11.1428184497239,1775739.69182728,0.0,1.0
1999-12-10,24.5,24.94,24.5,24.75,529900,10.837596348481,11.0322307318822,10.837596348481,10.9481840663226,1197917.83920977,0.0,1.0
1999-12-13,24.25,24.56,24.19,24.56,789400,10.7270086306393,10.8641374007629,10.7004675783573,10.8641374007629,1784556.22244234,0.0,1.0
1999-12-14,24.44,24.88,24.25,24.31,542800,10.811055296199,11.0056896796002,10.7270086306393,10.7535496829213,1227080.20970572,0.0,1.0
1999-12-15,25.25,25.25,24.25,24.5,832400,11.1693595020059,11.1693595020059,10.7270086306393,10.837596348481,1881764.12409551,0.0,1.0
1999-12-16,25.13,25.38,25.06,25.38,1007700,11.1162773974419,11.2268651152835,11.0853128364462,11.2268651152835,2278055.8719979,0.0,1.0
1999-12-17,25.31,25.75,25.25,25.75,1088400,11.1959005542879,11.3905349376892,11.1693595020059,11.3905349376892,2460490.23626328,0.0,1.0
1999-12-20,25.75,25.75,25.25,25.44,736000,11.3905349376892,11.3905349376892,11.1693595020059,11.2534061675655,1663837.57248233,0.0,1.0
1999-12-21,26.19,26.56,25.5,25.5,979000,11.5851693210905,11.7488391434961,11.2799472198475,11.2799472198475,2213175.24926658,0.0,1.0
1999-12-22,26.5,26.63,26.0,26.13,657100,11.7222980912141,11.7798037044917,11.5011226555308,11.5586282688085,1485472.37619313,0.0,1.0
1999-12-23,26.94,27.06,26.5,26.5,829700,11.9169324746154,11.9700145791794,11.7222980912141,11.7222980912141,1875660.37213124,0.0,1.0
1999-12-27,26.63,27.19,26.63,26.94,378900,11.7798037044917,12.027520192457,11.7798037044917,11.9169324746154,856559.858985816,0.0,1.0
1999-12-28,26.56,26.94,26.38,26.63,435300,11.7488391434961,11.9169324746154,11.6692159866501,11.7798037044917,984060.455572773,0.0,1.0
1999-12-29,26.13,26.44,25.94,26.44,512000,11.5586282688085,11.6957570389321,11.4745816032488,11.6957570389321,1157452.22433554,0.0,1.0
1999-12-30,26.25,26.31,25.88,25.88,369200,11.6117103733724,11.6382514256544,11.4480405509668,11.4480405509668,834631.564891959,0.0,1.0
1999-12-31,26.19,26.38,26.06,26.06,16138200,11.5851693210905,11.6692159866501,11.5276637078128,11.5276637078128,36482803.685101,0.0,1.0
2000-01-03,25.06,25.56,24.81,25.5,755000,11.2047475717152,11.4283059829625,11.0929683660915,11.4014789736128,1688596.72017615,0.27,1.0
2000-01-04,25.31,25.63,24.88,24.88,715400,11.3165267773389,11.4596041605371,11.1242665436662,11.1242665436662,1600029.26306492,0.0,1.0
2000-01-05,27.0,27.5,25.81,25.94,1330000,12.0721542073548,12.2957126186021,11.5400851885862,11.5982103755105,2974614.08984672,0.0,1.0
2000-01-06,26.88,26.88,26.13,26.69,1210100,12.0185001886554,12.0185001886554,11.6831625717844,11.9335479923814,2706451.51137108,0.0,1.0
2000-01-07,28.0,28.0,27.0,27.0,2816800,12.5192710298494,12.5192710298494,12.0721542073548,12.0721542073548,6299919.52502276,0.0,1.0
2000-01-10,28.0,28.06,27.63,27.94,912200,12.5192710298494,12.5460980391991,12.3538378055264,12.4924440204997,2040182.68628435,0.0,1.0
2000-01-11,27.94,28.06,27.75,28.0,960100,12.4924440204997,12.5460980391991,12.4074918242257,12.5192710298494,2147313.52455778,0.0,1.0
2000-01-12,27.94,28.19,27.81,27.81,618300,12.4924440204997,12.6042232261234,12.4343188335754,12.4343188335754,1382860.06898664,0.0,1.0
2000-01-13,27.75,28.0,27.69,27.81,848500,12.4074918242257,12.5192710298494,12.3806648148761,12.4343188335754,1897714.32724433,0.0,1.0
2000-01-14,27.5,27.63,27.25,27.5,712800,12.2957126186021,12.3538378055264,12.1839334129784,12.2957126186021,1594214.22800207,0.0,1.0
2000-01-18,27.0,27.5,26.75,27.25,1032700,12.0721542073548,12.2957126186021,11.9603750017311,12.1839334129784,2309687.19592836,0.0,1.0
2000-01-19,27.25,27.38,26.56,26.56,1014000,12.1839334129784,12.2420585999027,11.8754228054571,11.8754228054571,2267863.67451473,0.0,1.0
2000-01-20,26.81,26.94,26.69,26.88,787500,11.9872020110808,12.0453271980051,11.9335479923814,12.0185001886554,1761284.65846188,0.0,1.0
2000-01-21,27.44,27.5,26.88,27.0,1016200,12.2688856092524,12.2957126186021,12.0185001886554,12.0721542073548,2272784.08879868,0.0,1.0
2000-01-24,28.5,29.31,27.56,27.63,1592700,12.7428294410967,13.1049940673173,12.3225396279518,12.3538378055264,3562156.28639014,0.0,1.0
2000-01-25,28.88,29.06,28.5,28.5,2807400,12.9127338336447,12.9932148616937,12.7428294410967,12.7428294410967,6278895.93671856,0.0,1.0
2000-01-26,29.0,29.06,28.81,28.94,896900,12.966387852344,12.9932148616937,12.88143565607,12.9395608429943,2005963.44149138,0.0,1.0
2000-01-27,29.0,29.56,28.69,28.81,1649600,12.966387852344,13.216773272941,12.8277816373707,12.88143565607,3689416.09218885,0.0,1.0
2000-01-28,28.25,29.0,28.25,29.0,869500,12.631050235473,12.966387852344,12.631050235473,12.966387852344,1944681.91813665,0.0,1.0
2000-01-31,29.13,29.13,28.0,28.31,965200,13.0245130392683,13.0245130392683,12.5192710298494,12.6578772448227,2158719.93948877,0.0,1.0
2000-02-01,28.63,29.38,28.13,29.38,1351400,12.800954628021,13.136292244892,12.5773962167737,13.136292244892,3022476.30151795,0.0,1.0
2000-02-02,28.56,28.69,28.38,28.56,943300,12.7696564504464,12.8277816373707,12.6891754223973,12.7696564504464,2109739.45184392,0.0,1.0
2000-02-03,29.5,30.0,28.5,28.5,1030100,13.1899462635913,13.4135046748386,12.7428294410967,12.7428294410967,2303872.16086551,0.0,1.0
2000-02-04,28.38,29.5,28.13,29.44,838100,12.6891754223973,13.1899462635913,12.5773962167737,13.1631192542416,1874454.1869929,0.0,1.0
2000-02-07,28.38,28.38,27.88,28.13,855100,12.6891754223973,12.6891754223973,12.46561701115,12.5773962167737,1912475.5700962,0.0,1.0
2000-02-08,27.88,28.19,27.63,28.19,1400500,12.46561701115,12.6042232261234,12.3538378055264,12.6042232261234,3132291.00212809,0.0,1.0
2000-02-09,28.0,28.13,27.5,27.81,1100700,12.5192710298494,12.5773962167737,12.2957126186021,12.4343188335754,2461772.72834158,0.0,1.0
2000-02-10,27.5,28.38,27.5,27.69,756100,12.2957126186021,12.6891754223973,12.2957126186021,12.3806648148761,1691056.92731813,0.0,1.0
2000-02-11,27.75,28.25,27.56,27.56,487000,12.4074918242257,12.631050235473,12.3225396279518,12.3225396279518,1089200.7983123,0.0,1.0
2000-02-14,27.94,28.25,27.69,27.75,624800,12.4924440204997,12.631050235473,12.3806648148761,12.4074918242257,1397397.65664379,0.0,1.0
2000-02-15,28.0,28.13,27.88,28.0,524600,12.5192710298494,12.5773962167737,12.46561701115,12.5192710298494,1173295.15152902,0.0,1.0
2000-02-16,28.38,28.5,28.0,28.06,600200,12.6891754223973,12.7428294410967,12.5192710298494,12.5460980391991,1342378.47874136,0.0,1.0
2000-02-17,28.06,28.44,27.94,28.31,381000,12.5460980391991,12.716002431747,12.4924440204997,12.6578772448227,852126.29190346,0.0,1.0
2000-02-18,27.25,28.13,27.13,28.06,929100,12.1839334129784,12.5773962167737,12.1302793942791,12.5460980391991,2077980.41419294,0.0,1.0
2000-02-22,27.31,27.44,26.88,27.25,570400,12.2107604223281,12.2688856092524,12.0185001886554,12.1839334129784,1275729.23071321,0.0,1.0
2000-02-23,26.69,27.44,26.63,27.44,629800,11.9335479923814,12.2688856092524,11.9067209830318,12.2688856092524,1408580.41638006,0.0,1.0
2000-02-24,25.31,26.13,25.0,26.13,1181500,11.3165267773389,11.6831625717844,11.1779205623655,11.6831625717844,2642486.12567962,0.0,1.0
2000-02-25,25.75,25.81,25.31,25.56,838700,11.5132581792365,11.5400851885862,11.3165267773389,11.4283059829625,1875796.11816124,0.0,1.0
2000-02-28,26.5,26.81,25.63,25.75,1114200,11.8485957961075,11.9872020110808,11.4596041605371,11.5132581792365,2491966.17962949,0.0,1.0
2000-02-29,26.25,26.38,25.75,26.38,715300,11.7368165904838,11.7949417774081,11.5132581792365,11.7949417774081,1599805.6078702,0.0,1.0
2000-03-01,25.75,26.19,25.25,26.0,683600,11.5132581792365,11.7099895811341,11.2896997679892,11.6250373848601,1528906.91114227,0.0,1.0
2000-03-02,25.63,25.75,25.38,25.38,747300,11.4596041605371,11.5132581792365,11.3478249549135,11.3478249549135,1671375.27018231,0.0,1.0
2000-03-03,25.63,26.0,25.5,25.75,591100,11.4596041605371,11.6250373848601,11.4014789736128,11.5132581792365,1322025.85602136,0.0,1.0
2000-03-06,17.94,19.63,17.5,18.38,7939800,8.0212757955535,8.77690322556941,7.82454439365587,8.21800719745114,17757775.1508008,0.0,1.0
2000-03-07,16.0,18.44,16.0,18.44,7697000,7.15386915991394,8.24483420680081,7.15386915991394,8.24483420680081,17214740.3380077,0.0,1.0
2000-03-08,16.25,16.31,15.88,16.31,4156800,7.26564836553759,7.29247537488727,7.10021514121458,7.29247537488727,9296899.13434203,0.0,1.0
2000-03-09,15.69,16.44,15.44,16.38,4243400,7.0152629449406,7.35060056181157,6.90348373931695,7.32377355246189,9490584.53297416,0.0,1.0
2000-03-10,15.31,15.75,15.25,15.69,3127100,6.84535855239265,7.04208995429028,6.81853154304297,7.0152629449406,6993921.59425542,0.0,1.0
2000-03-13,16.31,16.44,15.44,15.5,2262100,7.29247537488727,7.35060056181157,6.90348373931695,6.93031074866663,5059304.15988142,0.0,1.0
2000-03-14,15.56,16.38,15.38,16.31,1930600,6.9571377580163,7.32377355246189,6.87665672996727,7.29247537488727,4317887.189367,0.0,1.0
2000-03-15,15.44,15.63,15.38,15.63,4160000,6.90348373931695,6.98843593559093,6.87665672996727,6.98843593559093,9304056.10057324,0.0,1.0
2000-03-16,16.63,16.63,15.38,15.5,3011500,7.43555275808555,7.43555275808555,6.87665672996727,6.93031074866663,6735376.18915296,0.0,1.0
2000-03-17,16.5,16.88,16.38,16.88,1714200,7.37742757116125,7.5473319637092,7.32377355246189,7.5473319637092,3833897.3479814,0.0,1.0
2000-03-20,16.38,16.75,16.06,16.5,2209900,7.32377355246189,7.4892067767849,7.18069616926361,7.37742757116125,4942556.14823481,0.0,1.0
2000-03-21,15.75,16.38,15.5,16.38,4099000,7.04208995429028,7.32377355246189,6.93031074866663,7.32377355246189,9167626.43179079,0.0,1.0
2000-03-22,15.69,15.88,15.56,15.81,1459000,7.0152629449406,7.10021514121458,6.9571377580163,7.06891696363996,3263129.29104239,0.0,1.0
2000-03-23,16.13,16.19,15.75,15.88,2910700,7.21199434683824,7.23882135618792,7.04208995429028,7.10021514121458,6509931.75286983,0.0,1.0
2000-03-24,16.0,16.06,15.75,16.0,5091500,7.15386915991394,7.18069616926361,7.04208995429028,7.15386915991394,11387404.2394396,0.0,1.0
2000-03-27,16.25,16.56,15.94,16.06,1886300,7.26564836553759,7.40425458051092,7.12704215056426,7.18069616926361,4218807.93810368,0.0,1.0
2000-03-28,15.94,16.44,15.94,16.31,975100,7.12704215056426,7.35060056181157,7.12704215056426,7.29247537488727,2180861.80376658,0.0,1.0
2000-03-29,16.5,16.56,16.06,16.06,2507700,7.37742757116125,7.40425458051092,7.18069616926361,7.18069616926361,5608601.3181268,0.0,1.0
2000-03-30,16.63,16.69,16.38,16.56,1006900,7.43555275808555,7.46237976743523,7.32377355246189,7.40425458051092,2251984.15568923,0.0,1.0
2000-03-31,16.56,16.69,16.5,16.56,1433900,7.40425458051092,7.46237976743523,7.37742757116125,7.40425458051092,3206991.83716634,0.0,1.0
2000-04-03,16.88,16.94,16.31,16.38,2032100,7.6725246740077,7.6997966811428,7.41344060622426,7.44525794788188,4470738.05004561,0.28,1.0
2000-04-04,16.75,17.5,16.63,16.94,1911900,7.61343532521499,7.95433541440372,7.55889131094479,7.6997966811428,4206291.06731076,0.0,1.0
2000-04-05,16.81,17.25,16.69,16.75,1954400,7.64070733235008,7.84070205134081,7.58616331807989,7.61343532521499,4299793.53624779,0.0,1.0
2000-04-06,17.06,17.13,16.81,17.06,857000,7.75434069541299,7.78615803707061,7.64070733235008,7.75434069541299,1885449.78538905,0.0,1.0
2000-04-07,16.81,16.94,16.75,16.81,441100,7.64070733235008,7.6997966811428,7.61343532521499,7.64070733235008,970445.624661739,0.0,1.0
2000-04-10,16.94,17.19,16.63,16.63,1015400,7.6997966811428,7.81343004420571,7.55889131094479,7.55889131094479,2233938.98726259,0.0,1.0
2000-04-11,16.94,17.13,16.88,16.94,1243100,7.6997966811428,7.78615803707061,7.6725246740077,7.6997966811428,2734892.21495581,0.0,1.0
2000-04-12,17.13,17.31,17.06,17.19,1546900,7.78615803707061,7.8679740584759,7.75434069541299,7.81343004420571,3403269.86349862,0.0,1.0
2000-04-13,17.44,17.56,17.0,17.06,1505800,7.92706340726862,7.98160742153881,7.7270686882779,7.75434069541299,3312847.47589128,0.0,1.0
2000-04-14,17.06,17.56,16.94,17.5,2005400,7.75434069541299,7.98160742153881,7.6997966811428,7.95433541440372,4411996.49897223,0.0,1.0
2000-04-17,18.0,18.13,17.13,17.19,2643200,8.18160214052954,8.24069148932225,7.78615803707061,7.81343004420571,5815193.55045546,0.0,1.0
2000-04-18,18.13,18.13,17.56,18.0,1891100,8.24069148932225,8.24069148932225,7.98160742153881,8.18160214052954,4160529.85898393,0.0,1.0
2000-04-19,17.81,18.13,17.75,17.88,2039400,8.09524078460172,8.24069148932225,8.06796877746663,8.12705812625934,4486798.47412185,0.0,1.0
2000-04-20,17.94,18.0,17.81,17.88,912100,8.15433013339444,8.18160214052954,8.09524078460172,8.12705812625934,2006672.98629329,0.0,1.0
2000-04-24,18.88,18.88,17.94,18.0,987900,8.58159157851098,8.58159157851098,8.15433013339444,8.18160214052954,2173437.3897151,0.0,1.0
2000-04-25,19.0,19.13,18.25,18.63,1603300,8.63613559278118,8.69522494157389,8.29523550359245,8.46795821544807,3527353.13992329,0.0,1.0
2000-04-26,19.38,19.44,18.94,19.0,1141600,8.8088583046368,8.8361303117719,8.60886358564608,8.63613559278118,2511586.31855325,0.0,1.0
2000-04-27,19.25,19.31,18.88,19.31,889700,8.74976895584409,8.77704096297919,8.58159157851098,8.77704096297919,1957391.68501825,0.0,1.0
2000-04-28,19.06,19.13,18.75,19.06,1322200,8.66340759991628,8.69522494157389,8.52250222971827,8.66340759991628,2908916.81008331,0.0,1.0
2000-05-01,19.31,19.63,18.81,18.81,1840100,8.77704096297919,8.92249166769971,8.54977423685337,8.54977423685337,4048326.8962595,0.0,1.0
2000-05-02,18.94,19.44,18.81,19.19,1642600,8.60886358564608,8.8361303117719,8.54977423685337,8.72249694870899,3613815.42296389,0.0,1.0
2000-05-03,19.06,19.25,18.63,18.75,1507900,8.66340759991628,8.74976895584409,8.46795821544807,8.52250222971827,3317467.59788582,0.0,1.0
2000-05-04,19.31,19.56,18.88,19.06,947900,8.77704096297919,8.8906743260421,8.58159157851098,8.66340759991628,2085435.06600966,0.0,1.0
2000-05-05,19.38,20.0,19.06,19.25,903100,8.8088583046368,9.09066904503282,8.66340759991628,8.74976895584409,1986872.46345957,0.0,1.0
2000-05-08,19.5,20.06,19.19,19.19,857100,8.863402318907,9.11794105216792,8.72249694870899,8.72249694870899,1885669.79119831,0.0,1.0
2000-05-09,19.44,19.63,19.19,19.56,1659100,8.8361303117719,8.92249166769971,8.72249694870899,8.8906743260421,3650116.38149238,0.0,1.0
2000-05-10,19.38,19.56,19.19,19.19,1094900,8.8088583046368,8.8906743260421,8.72249694870899,8.72249694870899,2408843.60562715,0.0,1.0
2000-05-11,19.75,19.88,19.31,19.31,1003000,8.97703568196991,9.03612503076262,8.77704096297919,8.77704096297919,2206658.2669139,0.0,1.0
2000-05-12,19.75,19.88,19.56,19.69,1392600,8.97703568196991,9.03612503076262,8.8906743260421,8.94976367483481,3063800.89980489,0.0,1.0
2000-05-15,20.0,20.19,19.69,19.75,448700,9.09066904503282,9.17703040096063,8.94976367483481,8.97703568196991,987166.066165771,0.0,1.0
2000-05-16,19.81,20.0,19.44,19.75,846500,9.00430768910501,9.09066904503282,8.8361303117719,8.97703568196991,1862349.17541637,0.0,1.0
2000-05-17,19.63,19.81,19.5,19.56,1201600,8.92249166769971,9.00430768910501,8.863402318907,8.8906743260421,2643589.80411141,0.0,1.0
2000-05-18,20.38,20.44,19.69,19.75,851400,9.26339175688844,9.29066376402354,8.94976367483481,8.97703568196991,1873129.46007029,0.0,1.0
2000-05-19,20.25,20.5,20.0,20.0,926400,9.20430240809573,9.31793577115864,9.09066904503282,9.09066904503282,2038133.81701799,0.0,1.0
2000-05-22,20.5,20.69,20.19,20.19,1258800,9.31793577115864,9.40429712708645,9.17703040096063,9.17703040096063,2769433.12701019,0.0,1.0
2000-05-23,20.63,20.81,20.31,20.81,1070700,9.37702511995135,9.45884114135665,9.23157441523083,9.45884114135665,2355602.19978536,0.0,1.0
2000-05-24,20.69,21.0,20.44,20.63,1351000,9.40429712708645,9.54520249728446,9.29066376402354,9.37702511995135,2972278.48315123,0.0,1.0
2000-05-25,20.63,20.69,20.34,20.63,940500,9.37702511995135,9.40429712708645,9.24521041879838,9.37702511995135,2069154.63612416,0.0,1.0
2000-05-26,20.81,21.13,20.75,20.75,2283900,9.45884114135665,9.60429184607717,9.43156913422155,9.43156913422155,5024712.67777135,0.0,1.0
2000-05-30,21.06,21.06,20.44,20.88,1023800,9.57247450441956,9.57247450441956,9.29066376402354,9.49065848301426,2252419.47524073,0.0,1.0
2000-05-31,21.63,21.81,21.13,21.13,1730500,9.83155857220299,9.91337459360829,9.60429184607717,9.60429184607717,3807200.52930659,0.0,1.0
2000-06-01,21.56,21.63,21.38,21.44,666700,9.79974123054538,9.83155857220299,9.71792520914008,9.74519721627518,1466778.73036042,0.0,1.0
2000-06-02,20.94,21.56,20.94,21.56,1056200,9.51793049014936,9.79974123054538,9.51793049014936,9.79974123054538,2323701.35744214,0.0,1.0
2000-06-05,20.56,21.06,20.31,21.0,684300,9.34520777829374,9.57247450441956,9.23157441523083,9.54520249728446,1505499.75279081,0.0,1.0
2000-06-06,21.06,21.19,20.44,20.5,895300,9.57247450441956,9.63156385321227,9.29066376402354,9.31793577115864,1969712.01033701,0.0,1.0
2000-06-07,21.31,21.38,21.06,21.06,694600,9.68610786748247,9.71792520914008,9.57247450441956,9.57247450441956,1528160.35114496,0.0,1.0
2000-06-08,21.19,21.25,21.0,21.13,639800,9.63156385321227,9.65883586034737,9.54520249728446,9.60429184607717,1407597.16766851,0.0,1.0
2000-06-09,21.25,21.44,21.06,21.06,449000,9.65883586034737,9.74519721627518,9.57247450441956,9.57247450441956,987826.083593562,0.0,1.0
2000-06-12,21.69,21.69,21.38,21.38,603900,9.85883057933809,9.85883057933809,9.71792520914008,9.71792520914008,1328615.08214288,0.0,1.0
2000-06-13,21.75,21.75,21.38,21.5,515700,9.88610258647319,9.88610258647319,9.71792520914008,9.77246922341028,1134569.95837238,0.0,1.0
2000-06-14,21.75,21.81,21.69,21.69,952100,9.88610258647319,9.91337459360829,9.85883057933809,9.85883057933809,2094675.30999873,0.0,1.0
2000-06-15,21.75,21.94,21.63,21.63,777100,9.88610258647319,9.972463942401,9.83155857220299,9.83155857220299,1709665.14378743,0.0,1.0
2000-06-16,21.56,21.88,21.25,21.75,1393600,9.79974123054538,9.9451919352659,9.65883586034737,9.88610258647319,3066000.95789752,0.0,1.0
2000-06-19,21.44,21.75,21.31,21.5,794800,9.74519721627518,9.88610258647319,9.68610786748247,9.77246922341028,1748606.17202709,0.0,1.0
2000-06-20,21.38,21.56,21.38,21.5,946800,9.71792520914008,9.79974123054538,9.71792520914008,9.77246922341028,2083015.00210776,0.0,1.0
2000-06-21,21.31,21.69,21.31,21.38,800300,9.68610786748247,9.85883057933809,9.68610786748247,9.71792520914008,1760706.49153659,0.0,1.0
2000-06-22,21.25,21.38,21.0,21.38,992800,9.65883586034737,9.71792520914008,9.54520249728446,9.71792520914008,2184217.67436902,0.0,1.0
2000-06-23,21.75,21.75,21.19,21.25,1801900,9.88610258647319,9.88610258647319,9.63156385321227,9.65883586034737,3964284.6771208,0.0,1.0
2000-06-26,21.56,21.81,21.44,21.75,1157200,9.79974123054538,9.91337459360829,9.74519721627518,9.88610258647319,2545907.22479838,0.0,1.0
2000-06-27,21.0,21.63,20.94,21.63,1025800,9.54520249728446,9.83155857220299,9.51793049014936,9.83155857220299,2256819.59142601,0.0,1.0
2000-06-28,21.52,21.56,20.81,21.06,883400,9.78155989245531,9.79974123054538,9.45884114135665,9.57247450441956,1943531.31903464,0.0,1.0
2000-06-29,21.06,21.5,20.94,21.5,778400,9.57247450441956,9.77246922341028,9.51793049014936,9.77246922341028,1712525.21930786,0.0,1.0
2000-06-30,20.5,21.5,19.88,20.75,3261700,9.4452051377891,9.90594685182759,9.15954527508523,9.56039056629872,7079237.4569486,0.28,1.0
2000-07-03,20.5,20.88,20.38,20.5,378600,9.4452051377891,9.62028698912373,9.38991613210448,9.4452051377891,821718.521384781,0.0,1.0
2000-07-05,20.13,21.0,19.81,20.88,676000,9.27473070359486,9.67557599480835,9.12729335510254,9.62028698912373,1467199.47294272,0.0,1.0
2000-07-06,20.38,20.5,20.06,20.38,532900,9.38991613210448,9.4452051377891,9.24247878361216,9.38991613210448,1156613.31232422,0.0,1.0
2000-07-07,20.31,20.44,20.19,20.31,949800,9.35766421212178,9.41756063494679,9.30237520643717,9.35766421212178,2061458.66775295,0.0,1.0
2000-07-10,20.31,20.44,20.13,20.13,1429200,9.35766421212178,9.41756063494679,9.27473070359486,9.27473070359486,3101954.86202623,0.0,1.0
2000-07-11,20.25,20.38,20.06,20.38,1429000,9.33001970927948,9.38991613210448,9.24247878361216,9.38991613210448,3101520.77934192,0.0,1.0
2000-07-12,19.94,20.13,19.81,20.0,752200,9.18718977792754,9.27473070359486,9.12729335510254,9.21483428076985,1632584.975662,0.0,1.0
2000-07-13,20.25,20.25,19.63,19.75,801300,9.33001970927948,9.33001970927948,9.04435984657561,9.09964885226023,1739152.27465828,0.0,1.0
2000-07-14,20.0,20.38,19.75,20.13,984900,9.21483428076985,9.38991613210448,9.09964885226023,9.27473070359486,2137640.17884805,0.0,1.0
2000-07-17,19.59,19.88,19.59,19.88,1510400,9.02593017801407,9.15954527508523,9.02593017801407,9.15954527508523,3278192.43185308,0.0,1.0
2000-07-18,19.38,19.75,19.25,19.75,1582500,8.92917441806599,9.09964885226023,8.86927799524098,9.09964885226023,3434679.23954415,0.0,1.0
2000-07-19,19.44,19.63,19.38,19.44,888000,8.9568189209083,9.04435984657561,8.92917441806599,8.9568189209083,1927327.11830345,0.0,1.0
2000-07-20,19.25,19.56,19.06,19.5,1146000,8.86927799524098,9.01210792659292,8.78173706957367,8.98446342375061,2487293.78105378,0.0,1.0
2000-07-21,19.5,19.69,19.38,19.5,936900,8.98446342375061,9.07200434941792,8.92917441806599,8.98446342375061,2033460.33461543,0.0,1.0
2000-07-24,19.44,19.5,19.0,19.31,1039200,8.9568189209083,8.98446342375061,8.75409256673136,8.89692249808329,2255493.6276362,0.0,1.0
2000-07-25,19.5,19.81,19.5,19.5,817600,8.98446342375061,9.12729335510254,8.98446342375061,8.98446342375061,1774530.01342894,0.0,1.0
2000-07-26,19.2,19.75,19.19,19.69,572500,8.84624090953906,9.09964885226023,8.84163349239867,9.07200434941792,1242561.68381613,0.0,1.0
2000-07-27,19.19,19.5,19.13,19.31,313500,8.84163349239867,8.98446342375061,8.81398898955636,8.89692249808329,680424.607644293,0.0,1.0
2000-07-28,19.63,19.63,19.19,19.19,586800,9.04435984657561,9.04435984657561,8.84163349239867,8.84163349239867,1273598.59574377,0.0,1.0
2000-07-31,19.69,20.0,19.31,19.5,1612200,9.07200434941792,9.21483428076985,8.89692249808329,8.98446342375061,3499140.51816309,0.0,1.0
2000-08-01,19.63,20.31,19.5,20.25,1075900,9.04435984657561,9.35766421212178,8.98446342375061,9.33001970927948,2335147.80020572,0.0,1.0
2000-08-02,19.75,19.94,19.56,19.63,851700,9.09964885226023,9.18718977792754,9.01210792659292,9.04435984657561,1848541.11110253,0.0,1.0
2000-08-03,20.7,21.13,20.19,20.31,1242900,9.5373534805968,9.73547241763335,9.30237520643717,9.35766421212178,2697606.84159837,0.0,1.0
2000-08-04,20.63,20.94,20.0,20.44,839400,9.5051015606141,9.64793149196604,9.21483428076985,9.41756063494679,1821845.02601792,0.0,1.0
2000-08-07,21.2,21.2,20.38,20.44,972000,9.76772433761604,9.76772433761604,9.38991613210448,9.41756063494679,2109641.84571053,0.0,1.0
2000-08-08,21.5,21.5,20.88,20.88,1510600,9.90594685182759,9.90594685182759,9.62028698912373,9.62028698912373,3278626.51453738,0.0,1.0
2000-08-09,21.3,21.44,21.0,21.25,1129400,9.81379850901989,9.87830234898528,9.67557599480835,9.79076142331797,2451264.91825666,0.0,1.0
2000-08-10,20.77,21.25,20.25,21.19,1257400,9.56960540057949,9.79076142331797,9.33001970927948,9.76311692047566,2729077.83621031,0.0,1.0
2000-08-11,21.06,21.13,20.56,20.56,906700,9.70322049765065,9.73547241763335,9.47284964063141,9.47284964063141,1967913.84928574,0.0,1.0
2000-08-14,21.0,21.25,20.63,20.81,651800,9.67557599480835,9.79076142331797,9.5051015606141,9.58803506914103,1414675.4681421,0.0,1.0
2000-08-15,21.13,21.63,20.56,20.56,1216100,9.73547241763335,9.9658432746526,9.47284964063141,9.47284964063141,2639439.76190183,0.0,1.0
2000-08-16,21.13,21.44,21.0,21.13,780600,9.73547241763335,9.87830234898528,9.67557599480835,9.73547241763335,1694224.71683296,0.0,1.0
2000-08-17,21.38,21.44,21.06,21.38,591200,9.85065784614297,9.87830234898528,9.70322049765065,9.85065784614297,1283148.41479842,0.0,1.0
2000-08-18,21.5,21.56,21.25,21.31,726200,9.90594685182759,9.9335913546699,9.79076142331797,9.81840592616028,1576154.22670266,0.0,1.0
2000-08-21,20.94,21.44,20.81,21.44,666800,9.64793149196604,9.87830234898528,9.58803506914103,9.87830234898528,1447231.6694648,0.0,1.0
2000-08-22,20.94,21.0,20.63,20.81,540900,9.64793149196604,9.67557599480835,9.5051015606141,9.58803506914103,1173976.61969632,0.0,1.0
2000-08-23,20.69,21.0,20.56,20.88,1122200,9.53274606345641,9.67557599480835,9.47284964063141,9.62028698912373,2435637.94162177,0.0,1.0
2000-08-24,20.5,20.88,20.31,20.63,488500,9.4452051377891,9.62028698912373,9.35766421212178,9.5051015606141,1060246.95640905,0.0,1.0
2000-08-25,20.0,20.31,19.88,20.25,612700,9.21483428076985,9.35766421212178,9.15954527508523,9.33001970927948,1329812.30336095,0.0,1.0
2000-08-28,20.63,20.81,20.06,20.13,597000,9.5051015606141,9.58803506914103,9.24247878361216,9.27473070359486,1295736.8126432,0.0,1.0
2000-08-29,20.31,20.75,20.19,20.63,438800,9.35766421212178,9.56039056629872,9.30237520643717,9.5051015606141,952377.409359858,0.0,1.0
2000-08-30,20.44,20.63,20.31,20.31,548700,9.41756063494679,9.5051015606141,9.35766421212178,9.35766421212178,1190905.84438412,0.0,1.0
2000-08-31,20.71,20.88,20.5,20.5,659000,9.54196089773718,9.62028698912373,9.4452051377891,9.4452051377891,1430302.444777,0.0,1.0
2000-09-01,20.52,20.69,20.31,20.5,737700,9.45441997206987,9.53274606345641,9.35766421212178,9.4452051377891,1601113.98105006,0.0,1.0
2000-09-05,21.63,21.69,20.5,20.69,1185400,9.9658432746526,9.99348777749491,9.4452051377891,9.53274606345641,2572808.06986138,0.0,1.0
2000-09-06,22.5,22.69,21.56,21.56,1581900,10.3666885658661,10.4542294915334,9.9335913546699,9.9335913546699,3433376.99149124,0.0,1.0
2000-09-07,21.88,22.69,21.63,22.5,1027200,10.0810287031622,10.4542294915334,9.9658432746526,10.3666885658661,2229448.66657805,0.0,1.0
2000-09-08,22.46,22.5,21.88,21.94,580300,10.3482588973045,10.3666885658661,10.0810287031622,10.1086732060045,1259490.90850394,0.0,1.0
2000-09-11,24.08,24.69,22.81,22.81,3176200,11.0946604740469,11.3757129196104,10.509518497218,10.509518497218,6893667.10940925,0.0,1.0
2000-09-12,25.0,26.0,24.75,25.75,3319200,11.5185428509623,11.9792845650008,11.4033574224527,11.8640991364912,7204036.22868561,0.0,1.0
2000-09-13,26.13,26.63,25.0,25.0,2404900,12.0391809878258,12.2695518448451,11.5185428509623,11.5185428509623,5219627.23739636,0.0,1.0
2000-09-14,25.88,26.13,25.06,26.13,1916700,11.9239955593162,12.0391809878258,11.5461873538046,12.0391809878258,4160031.40501376,0.0,1.0
2000-09-15,25.14,25.81,24.88,25.56,3445800,11.5830466909277,11.8917436393335,11.4632538452777,11.7765582108239,7478810.56784913,0.0,1.0
2000-09-18,23.86,25.25,23.5,25.13,2159900,10.9932972969584,11.6337282794719,10.8274302799046,11.5784392737873,4687875.94912571,0.0,1.0
2000-09-19,22.38,23.88,22.0,23.88,2128500,10.3113995601815,11.0025121312392,10.1363177088468,11.0025121312392,4619724.96769018,0.0,1.0
2000-09-20,21.94,22.69,21.25,22.63,2467800,10.1086732060045,10.4542294915334,9.79076142331797,10.4265849886911,5356146.24160953,0.0,1.0
2000-09-21,21.5,22.44,21.31,21.94,1001000,9.90594685182759,10.3390440630238,9.81840592616028,10.1086732060045,2172583.83493441,0.0,1.0
2000-09-22,22.75,23.5,21.5,21.5,1543500,10.4818739943757,10.8274302799046,9.90594685182759,9.90594685182759,3350033.11610515,0.0,1.0
2000-09-25,22.94,23.25,22.25,23.25,1563400,10.569414920043,10.712244851395,10.2515031373565,10.712244851395,3393224.34319326,0.0,1.0
2000-09-26,23.06,23.25,22.0,22.13,1405000,10.6247039257276,10.712244851395,10.1363177088468,10.1962141316718,3049430.85722563,0.0,1.0
2000-09-27,19.88,21.38,19.69,21.13,7026800,9.15954527508523,9.85065784614297,9.07200434941792,9.73547241763335,15251061.0302868,0.0,1.0
2000-09-28,19.75,20.19,19.5,20.0,3384800,9.09964885226023,9.30237520643717,8.98446342375061,9.21483428076985,7346415.34913684,0.0,1.0
2000-09-29,19.33,20.0,19.19,19.88,3703800,8.90613733236406,9.21483428076985,8.84163349239867,9.15954527508523,8038777.23059946,0.0,1.0
2000-10-02,20.0,20.0,19.25,19.44,3042200,9.21483428076985,9.21483428076985,8.86927799524098,8.9568189209083,6602831.71092653,0.0,1.0
2000-10-03,20.0,20.0,19.5,19.69,7782100,9.34384196070063,9.34384196070063,9.11024591168312,9.19901241030977,16657173.853605,0.28,1.0
2000-10-04,19.5,20.31,19.06,19.44,1983500,9.11024591168312,9.48867151109149,8.9046813885477,9.08221438580101,4245576.94434992,0.0,1.0
2000-10-05,19.13,19.88,19.0,19.25,1658600,8.93738483541015,9.28777890893643,8.8766498626656,8.99344788717436,3550145.66165807,0.0,1.0
2000-10-06,19.63,20.31,19.19,19.19,2127000,9.17098088442767,9.48867151109149,8.96541636129226,8.96541636129226,4552731.11199006,0.0,1.0
2000-10-09,19.69,20.0,19.5,19.56,876000,9.19901241030977,9.34384196070063,9.11024591168312,9.13827743756522,1875031.71325966,0.0,1.0
2000-10-10,20.0,20.5,19.63,19.69,1513500,9.34384196070063,9.57743800971815,9.17098088442767,9.19901241030977,3239566.77855993,0.0,1.0
2000-10-11,20.06,20.5,19.75,20.19,1388100,9.37187348658273,9.57743800971815,9.22704393619187,9.43260845932729,2971154.70453851,0.0,1.0
2000-10-12,20.31,20.75,19.75,20.19,1599700,9.48867151109149,9.69423603422691,9.22704393619187,9.43260845932729,3424073.32386013,0.0,1.0
2000-10-13,22.0,22.0,20.19,20.19,1762500,10.2782261567707,10.2782261567707,9.43260845932729,9.43260845932729,3772538.1217125,0.0,1.0
2000-10-16,21.19,22.06,21.13,21.81,1186100,9.89980055736232,10.3062576826528,9.87176903148022,10.189459658144,2538784.37796493,0.0,1.0
2000-10-17,21.13,21.56,20.94,21.25,852100,9.87176903148022,10.0726616336353,9.78300253285356,9.92783208324442,1823875.02610566,0.0,1.0
2000-10-18,20.63,21.88,20.25,21.19,2239600,9.6381729824627,10.2221631050065,9.46063998520939,9.89980055736232,4793745.46234741,0.0,1.0
2000-10-19,21.0,21.0,20.31,20.63,1417000,9.81103405873566,9.81103405873566,9.48867151109149,9.6381729824627,3033013.62749879,0.0,1.0
2000-10-20,21.38,21.63,20.63,20.63,1438900,9.98856705598897,10.1053650804977,9.6381729824627,9.6381729824627,3079889.42033028,0.0,1.0
2000-10-23,22.25,23.13,22.0,23.13,1277800,10.3950241812795,10.8061532275503,10.2782261567707,10.8061532275503,2735063.38265203,0.0,1.0
2000-10-24,22.75,23.5,21.63,22.25,2287200,10.628620230297,10.9790143038232,10.1053650804977,10.3950241812795,4895630.74722315,0.0,1.0
2000-10-25,22.94,23.38,22.44,22.5,2412300,10.7173867289236,10.922951252059,10.4837906799061,10.5118222057882,5163400.68709622,0.0,1.0
2000-10-26,22.81,23.19,22.13,23.0,1116500,10.6566517561791,10.8341847534324,10.3389611295152,10.7454182548057,2389809.25554156,0.0,1.0
2000-10-27,22.56,23.56,22.44,22.63,1860500,10.5398537316703,11.0070458297053,10.4837906799061,10.5725571785328,3982301.94351552,0.0,1.0
2000-10-30,23.38,23.44,22.5,22.63,1321000,10.922951252059,10.9509827779411,10.5118222057882,10.5725571785328,2827530.70001829,0.0,1.0
2000-10-31,23.88,24.0,22.94,23.44,1916300,11.1565473010766,11.2126103528408,10.7173867289236,10.9509827779411,4101738.89511355,0.0,1.0
2000-11-01,24.06,24.44,23.0,24.25,1616300,11.2406418787229,11.4181748759762,10.7454182548057,11.3294083773495,3459604.74673696,0.0,1.0
2000-11-02,23.31,24.13,22.88,24.13,1155100,10.8902478051966,11.2733453255853,10.6893552030415,11.2733453255853,2472430.51596602,0.0,1.0
2000-11-03,22.75,23.44,22.5,23.25,940400,10.628620230297,10.9509827779411,10.5118222057882,10.8622162793145,2012876.5104445,0.0,1.0
2000-11-06,22.81,23.75,22.69,23.0,921700,10.6566517561791,11.095812328332,10.6005887044149,10.7454182548057,1972850.14852902,0.0,1.0
2000-11-07,22.69,23.06,22.06,22.63,762200,10.6005887044149,10.7734497806878,10.3062576826528,10.5725571785328,1631448.8263088,0.0,1.0
2000-11-08,22.69,23.0,22.5,22.69,882900,10.6005887044149,10.7454182548057,10.5118222057882,10.6005887044149,1889800.79867232,0.0,1.0
2000-11-09,22.94,23.13,22.44,22.69,628300,10.7173867289236,10.8061532275503,10.4837906799061,10.6005887044149,1344842.95141672,0.0,1.0
2000-11-10,22.81,23.25,22.56,22.88,808500,10.6566517561791,10.8622162793145,10.5398537316703,10.6893552030415,1730551.52987492,0.0,1.0
2000-11-13,22.75,23.56,22.5,22.5,1173000,10.628620230297,11.0070458297053,10.5118222057882,10.5118222057882,2510744.52015248,0.0,1.0
2000-11-14,22.38,22.5,21.69,22.13,1559700,10.455759154024,10.5118222057882,10.1333966063798,10.3389611295152,3338455.43740992,0.0,1.0
2000-11-15,22.44,23.0,22.13,22.56,970400,10.4837906799061,10.7454182548057,10.3389611295152,10.5398537316703,2077089.92528216,0.0,1.0
2000-11-16,22.75,22.94,22.38,22.56,716800,10.628620230297,10.7173867289236,10.455759154024,10.5398537316703,1534272.52518781,0.0,1.0
2000-11-17,23.63,23.63,23.06,23.19,1115000,11.0397492765678,11.0397492765678,10.7734497806878,10.8341847534324,2386598.58479968,0.0,1.0
2000-11-20,23.44,23.94,23.19,23.88,836300,10.9509827779411,11.1845788269587,10.8341847534324,11.1565473010766,1790055.96095783,0.0,1.0
2000-11-21,22.94,23.69,22.69,23.5,1386800,10.7173867289236,11.0677808024499,10.6005887044149,10.9790143038232,2968372.12322888,0.0,1.0
2000-11-22,23.13,23.63,22.88,22.94,850700,10.8061532275503,11.0397492765678,10.6893552030415,10.7173867289236,1820878.4000799,0.0,1.0
2000-11-24,23.0,23.13,22.94,23.13,260500,10.7454182548057,10.8061532275503,10.7173867289236,10.8061532275503,557586.485507012,0.0,1.0
2000-11-27,22.31,23.0,21.94,23.0,873500,10.4230557071616,10.7454182548057,10.2501946308886,10.7454182548057,1869680.59535651,0.0,1.0
2000-11-28,22.44,22.69,22.0,22.06,752000,10.4837906799061,10.6005887044149,10.2782261567707,10.3062576826528,1609616.265264,0.0,1.0
2000-11-29,22.75,22.94,22.44,22.44,493200,10.628620230297,10.7173867289236,10.4837906799061,10.4837906799061,1055668.53993112,0.0,1.0
2000-11-30,22.94,23.19,22.75,23.0,2018200,10.7173867289236,10.8341847534324,10.628620230297,10.7454182548057,4319850.46084549,0.0,1.0
2000-12-01,22.13,22.94,21.56,22.94,1722000,10.3389611295152,10.7173867289236,10.0726616336353,10.7173867289236,3685850.01168168,0.0,1.0
2000-12-04,22.31,22.69,22.0,22.13,949100,10.4230557071616,10.6005887044149,10.2782261567707,10.3389611295152,2031498.40074741,0.0,1.0
2000-12-05,22.13,22.38,21.56,22.38,885900,10.3389611295152,10.455759154024,10.0726616336353,10.455759154024,1896222.1401561,0.0,1.0
2000-12-06,21.88,22.31,21.63,22.13,780300,10.2221631050065,10.4230557071616,10.1053650804977,10.3389611295152,1670190.91992752,0.0,1.0
2000-12-07,21.44,22.13,21.38,21.69,2251200,10.0165985818711,10.3389611295152,9.98856705598897,10.1333966063798,4818574.64941796,0.0,1.0
2000-12-08,20.44,21.5,20.06,21.5,3004100,9.54940648383605,10.0446301077532,9.37187348658273,10.0446301077532,6430117.3171271,0.0,1.0
2000-12-11,18.63,19.63,16.75,19.63,6707800,8.70378878639264,9.17098088442767,7.82546764208678,9.17098088442767,14357691.4682684,0.0,1.0
2000-12-12,18.56,18.75,18.31,18.5,2876600,8.67108533953019,8.75985183815684,8.55428731502143,8.64305381364808,6157210.30406705,0.0,1.0
2000-12-13,18.56,18.63,18.44,18.56,2007300,8.67108533953019,8.70378878639264,8.61502228776598,8.67108533953019,4296519.5867878,0.0,1.0
2000-12-14,20.06,20.31,18.63,18.63,3341000,9.37187348658273,9.48867151109149,8.70378878639264,8.70378878639264,7151233.96575402,0.0,1.0
2000-12-15,20.0,20.75,19.94,20.0,2424500,9.34384196070063,9.69423603422691,9.31581043481853,9.34384196070063,5189514.14246352,0.0,1.0
2000-12-18,20.19,20.19,19.81,19.94,2004300,9.43260845932729,9.43260845932729,9.25507546207398,9.31581043481853,4290098.24530404,0.0,1.0
2000-12-19,19.0,20.13,18.56,20.06,4693600,8.8766498626656,9.40457693344518,8.67108533953019,9.37187348658273,10046402.796068,0.0,1.0
2000-12-20,17.88,19.0,17.31,19.0,5560200,8.35339471286636,8.8766498626656,8.0870952169864,8.8766498626656,11901314.3060118,0.0,1.0
2000-12-21,14.94,17.63,14.13,17.63,11264300,6.97984994464337,8.23659668835761,6.601424345235,8.23659668835761,24110638.9585283,0.0,1.0
2000-12-22,16.25,17.0,14.5,15.81,8199700,7.59187159306926,7.94226566659554,6.77428542150796,7.38630706993385,17551024.5881452,0.0,1.0
2000-12-26,16.06,16.44,14.81,15.12,4505600,7.50310509444261,7.68063809169592,6.91911497189882,7.06394452228968,9643998.72975196,0.0,1.0
2000-12-27,15.63,16.19,15.44,16.0,3532800,7.30221249228754,7.56384006718716,7.21344599366089,7.47507356856051,7561771.73128279,0.0,1.0
2000-12-28,15.44,15.44,14.88,15.06,4571200,7.21344599366089,7.21344599366089,6.95181841876127,7.03591299640758,9784412.06353031,0.0,1.0
2000-12-29,15.63,15.75,15.06,15.06,3246200,7.30221249228754,7.35827554405175,7.03591299640758,7.03591299640758,6948319.57486702,0.0,1.0
2001-01-02,15.0,15.56,14.94,15.5,2496800,7.00788147052547,7.26950904542509,6.97984994464337,7.24147751954299,5344268.47222228,0.0,1.0
2001-01-03,12.25,15.81,12.25,15.0,9574600,5.72310320092914,7.38630706993385,5.72310320092914,7.00788147052547,20493925.3901552,0.0,1.0
2001-01-04,10.75,11.75,6.25,8.25,29014500,5.02231505387659,5.48950715191162,2.91995061271895,3.85433480878901,62104004.1602424,0.0,1.0
2001-01-05,10.31,11.5,9.5,9.5,8091100,4.81675053074118,5.37270912740286,4.4383249313328,4.4383249313328,17318572.0264329,0.0,1.0
2001-01-08,12.0,12.25,9.875,9.875,6502600,5.60630517642038,5.72310320092914,4.61352196809594,4.61352196809594,13918471.7107788,0.0,1.0
2001-01-09,11.13,11.63,11.0,11.38,6429500,5.1998480511299,5.43344410014742,5.13911307838535,5.31664607563866,13762005.0232911,0.0,1.0
2001-01-10,11.25,11.5,10.63,11.0,7176000,5.25591110289411,5.37270912740286,4.96625200211239,5.13911307838535,15359848.8291682,0.0,1.0
2001-01-11,10.5,11.0,10.13,11.0,5623900,4.90551702936783,5.13911307838535,4.73265595309487,5.13911307838535,12037660.7901838,0.0,1.0
2001-01-12,10.19,10.56,10.0,10.5,6662500,4.76068747897697,4.93354855524993,4.67192098035032,4.90551702936783,14260729.2118636,0.0,1.0
2001-01-16,9.563,9.875,8.313,8.625,7393500,4.46775803350901,4.61352196809594,3.88376791096522,4.02953184555215,15825396.0867412,0.0,1.0
2001-01-17,8.875,9.875,8.688,9.375,9403200,4.14632987006091,4.61352196809594,4.05896494772835,4.37992591907842,20127052.746716,0.0,1.0
2001-01-18,9.0,9.5,8.0,8.938,8046100,4.20472888231528,4.4383249313328,3.73753678428025,4.17576297223711,17222251.9041764,0.0,1.0
2001-01-19,8.938,9.625,8.0,8.25,7608500,4.17576297223711,4.49672394358718,3.73753678428025,3.85433480878901,16285592.2264111,0.0,1.0
2001-01-22,9.063,9.875,8.563,8.625,3781400,4.23416198449149,4.61352196809594,4.00056593547398,4.02953184555215,8093886.89557086,0.0,1.0
2001-01-23,8.75,9.063,8.438,8.875,3529800,4.08793085780653,4.23416198449149,3.9421669232196,4.14632987006091,7555350.38979902,0.0,1.0
2001-01-24,9.375,9.75,8.75,8.875,5610000,4.37992591907842,4.55512295584156,4.08793085780653,4.14632987006091,12007908.5746423,0.0,1.0
2001-01-25,12.69,13.0,11.0,11.5,11262300,5.92866772406455,6.07349727445541,5.13911307838535,5.37270912740286,24106358.0642058,0.0,1.0
2001-01-26,12.19,13.25,12.06,12.56,5804000,5.69507167504703,6.19029529896417,5.63433670230248,5.86793275132,12423155.3239259,0.0,1.0
2001-01-29,13.08,13.74,13.0,13.35,6186500,6.11087264229821,6.41921942700133,6.07349727445541,6.23701450876767,13241876.363106,0.0,1.0
2001-01-30,14.4,14.6,13.35,13.49,4677000,6.72756621170446,6.82100463131146,6.23701450876767,6.30242140249258,10010871.3731911,0.0,1.0
2001-01-31,13.34,14.25,13.1,14.0,5818400,6.23234258778732,6.6574873969992,6.12021648425891,6.54068937249044,12453977.763048,0.0,1.0
2001-02-01,13.45,13.75,11.65,12.9,3279400,6.28373371857117,6.42389134798168,5.44278794210812,6.02677806465191,7019382.4206207,0.0,1.0
2001-02-02,13.01,13.8,12.95,13.75,2861600,6.07816919543576,6.44725095288344,6.05013766955366,6.42389134798168,6125103.59664822,0.0,1.0
2001-02-05,13.23,13.9,13.0,13.0,1730900,6.18095145700347,6.49397016268694,6.07349727445541,6.07349727445541,3704899.99141683,0.0,1.0
2001-02-06,12.83,13.11,12.75,13.1,2441200,5.99407461778946,6.12488840523926,5.95669924994665,6.12021648425891,5225259.61005648,0.0,1.0
2001-02-07,13.0,13.25,12.6,12.6,2761600,6.07349727445541,6.19029529896417,5.8866204352414,5.8866204352414,5911058.88052269,0.0,1.0
2001-02-08,12.63,12.96,12.3,12.8,1846600,5.90063619818245,6.05480959053401,5.74646280583089,5.98005885484841,3952549.72797407,0.0,1.0
2001-02-09,13.1,13.1,12.6,12.75,1367300,6.12021648425891,6.12021648425891,5.8866204352414,5.95669924994665,2926633.4035844,0.0,1.0
2001-02-12,12.53,13.96,11.9,12.6,4568300,5.85391698837895,6.52200168856904,5.55958596661688,5.8866204352414,9778204.76676266,0.0,1.0
2001-02-13,12.1,12.7,12.01,12.01,2079100,5.65302438622388,5.9333396450449,5.61097709740073,5.61097709740073,4450203.69296593,0.0,1.0
2001-02-14,12.25,12.49,11.85,12.06,1890400,5.72310320092914,5.83522930445754,5.53622636171512,5.63433670230248,4046301.31363705,0.0,1.0
2001-02-15,12.31,12.55,12.08,12.08,919400,5.75113472681124,5.86326083033965,5.64368054426318,5.64368054426318,1967927.12005814,0.0,1.0
2001-02-16,13.0,13.45,12.31,12.32,2077700,6.07349727445541,6.28373371857117,5.75113472681124,5.75580664779159,4447207.06694018,0.0,1.0
2001-02-20,13.1,13.3,12.92,13.0,1841800,6.12021648425891,6.21365490386592,6.03612190661261,6.07349727445541,3942275.58160005,0.0,1.0
2001-02-21,13.45,14.11,12.95,13.0,2556600,6.28373371857117,6.5920805032743,6.05013766955366,6.07349727445541,5472267.21246535,0.0,1.0
2001-02-22,14.95,14.95,13.35,13.45,3183700,6.98452186562372,6.98452186562372,6.23701450876767,6.28373371857117,6814541.62728856,0.0,1.0
2001-02-23,14.69,15.44,13.77,14.75,2810400,6.86305192013461,7.21344599366089,6.43323518994239,6.89108344601672,6015512.70199195,0.0,1.0
2001-02-26,14.7,15.3,14.65,14.8,2737200,6.86772384111496,7.14803909993598,6.84436423621321,6.91444305091847,5858831.96978806,0.0,1.0
2001-02-27,14.94,15.1,14.7,14.7,1639500,6.97984994464337,7.05460068032898,6.86772384111496,6.86772384111496,3509263.1208781,0.0,1.0
2001-02-28,14.9,15.04,14.81,14.94,1538000,6.96116226072197,7.02656915444688,6.91911497189882,6.97984994464337,3292007.73401068,0.0,1.0
2001-03-01,14.85,14.85,14.53,14.53,1223100,6.93780265582022,6.93780265582022,6.78830118444901,6.78830118444901,2617980.92293138,0.0,1.0
2001-03-02,14.91,15.15,14.43,14.45,1726400,6.96583418170232,7.07796028523073,6.74158197464551,6.75092581660621,3695267.97919118,0.0,1.0
2001-03-05,15.21,15.35,14.63,14.63,1639400,7.10599181111283,7.17139870483773,6.83502039425251,6.83502039425251,3509049.07616197,0.0,1.0
2001-03-06,15.26,15.26,14.99,14.99,1498900,7.12935141601458,7.12935141601458,7.00320954954512,7.00320954954512,3208316.2500056,0.0,1.0
2001-03-07,15.45,15.49,15.02,15.1,1254800,7.21811791464124,7.23680559856264,7.01722531248617,7.05460068032898,2685833.09794317,0.0,1.0
2001-03-08,15.49,15.49,15.33,15.42,1439100,7.23680559856264,7.23680559856264,7.16205486287703,7.20410215170019,3080317.50976253,0.0,1.0
2001-03-09,15.2,15.48,15.2,15.27,958500,7.10131989013248,7.23213367758229,7.10131989013248,7.13402333699493,2051618.60406322,0.0,1.0
2001-03-12,15.35,15.39,15.15,15.25,914800,7.17139870483773,7.19008638875914,7.07796028523073,7.12467949503423,1958081.06311637,0.0,1.0
2001-03-13,14.88,15.24,14.75,15.07,1456100,6.95181841876127,7.12000757405388,6.89108344601672,7.04058491738793,3116705.11150387,0.0,1.0
2001-03-14,13.96,14.37,13.86,14.0,1549400,6.52200168856904,6.7135504487634,6.47528247876554,6.54068937249044,3316408.83164899,0.0,1.0
2001-03-15,13.59,14.0,13.45,13.86,1152700,6.34914061229608,6.54068937249044,6.28373371857117,6.47528247876554,2467293.44277901,0.0,1.0
2001-03-16,12.24,12.95,11.13,12.83,3471400,5.71843127994879,6.05013766955366,5.1998480511299,5.99407461778946,7430348.27558171,0.0,1.0
2001-03-19,12.38,13.0,12.0,12.88,1464000,5.78383817367369,6.07349727445541,5.60630517642038,6.01743422269121,3133614.64407779,0.0,1.0
2001-03-20,12.04,12.32,11.82,12.0,1413700,5.62499286034178,5.75580664779159,5.52221059877407,5.60630517642038,3025950.15186664,0.0,1.0
2001-03-21,12.34,12.79,11.94,12.14,1563600,5.76515048975229,5.97538693386805,5.57827365053828,5.67171207014528,3346803.18133882,0.0,1.0
2001-03-22,11.5,12.64,11.48,12.64,1891400,5.37270912740286,5.9053081191628,5.36336528544216,5.9053081191628,4048441.76079831,0.0,1.0
2001-03-23,11.2,11.39,10.84,11.17,1525000,5.23255149799235,5.32131799661901,5.06436234269974,5.2185357350513,3264181.92091436,0.0,1.0
2001-03-26,14.55,15.02,12.9,13.0,4116500,6.79764502640971,7.01722531248617,6.02677806465191,6.07349727445541,8811150.73930752,0.0,1.0
2001-03-27,14.16,14.69,14.15,14.45,3040600,6.61544010817605,6.86305192013461,6.6107681871957,6.75092581660621,6508243.63851292,0.0,1.0
2001-03-28,13.59,14.0,13.5,13.77,1886400,6.34914061229608,6.54068937249044,6.30709332347293,6.43323518994239,4037739.52499203,0.0,1.0
2001-03-29,13.0,13.48,12.99,13.2,1741000,6.07349727445541,6.29774948151223,6.06882535347506,6.16693569406242,3726518.50774551,0.0,1.0
2001-03-30,12.64,13.25,11.28,13.23,3083900,5.9053081191628,6.19029529896417,5.26992686583516,6.18095145700347,6600925.00059528,0.0,1.0
2001-04-02,12.55,12.64,11.91,12.1,1424800,5.86326083033965,5.9053081191628,5.56425788759723,5.65302438622388,3049709.11535658,0.0,1.0
2001-04-03,12.82,12.89,11.95,12.31,1480100,5.9894026968091,6.02210614367156,5.58294557151863,5.75113472681124,3168075.843374,0.0,1.0
2001-04-04,12.98,12.98,11.98,12.0,1434500,6.06415343249471,6.06415343249471,5.59696133445968,5.60630517642038,3070471.45282076,0.0,1.0
2001-04-05,12.64,12.81,12.4,12.81,1456300,5.9053081191628,5.98473077582875,5.79318201563439,5.98473077582875,3117133.20093612,0.0,1.0
2001-04-06,8.25,12.7,7.51,12.64,10404700,3.85433480878901,5.9333396450449,3.50861265624309,5.9053081191628,22270710.5787132,0.0,1.0
2001-04-09,8.92,10.5,8.5,8.6,4887700,4.16735351447248,4.90551702936783,3.97113283329777,4.01785204310127,10461863.5900676,0.0,1.0
2001-04-10,11.38,11.6,10.76,11.4,4368100,5.31664607563866,5.41942833720637,5.02698697485694,5.32598991759936,9349687.24507936,0.0,1.0
2001-04-11,12.02,12.1,10.96,11.38,3525900,5.61564901838108,5.65302438622388,5.12042539446395,5.31664607563866,7547002.64587013,0.0,1.0
2001-04-12,12.0,12.47,11.3,11.52,2204500,5.60630517642038,5.82588546249684,5.27927070779586,5.38205296936356,4718615.76698735,0.0,1.0
2001-04-16,11.85,12.1,11.6,11.87,2296700,5.53622636171512,5.65302438622388,5.41942833720637,5.54557020367582,4915964.99525509,0.0,1.0
2001-04-17,11.88,12.05,11.56,11.7,1640000,5.55024212465618,5.62966478132213,5.40074065328497,5.46614754700987,3510333.34445872,0.0,1.0
2001-04-18,11.4,11.52,11.17,11.25,1634100,5.32598991759936,5.38205296936356,5.2185357350513,5.25591110289411,3497704.70620732,0.0,1.0
2001-04-19,10.98,11.25,10.61,11.2,1558200,5.12976923642465,5.25591110289411,4.95690816015169,5.23255149799235,3335244.76666804,0.0,1.0
2001-04-20,10.32,10.97,10.3,10.71,1613700,4.82142245172153,5.1250973154443,4.81207860976083,5.00362736995519,3454039.58411771,0.0,1.0
2001-04-23,10.37,10.49,10.11,10.33,1814700,4.84478205662328,4.90084510838748,4.72331211113417,4.82609437270188,3884269.46353002,0.0,1.0
2001-04-24,10.3,10.37,10.0,10.27,1000700,4.81207860976083,4.84478205662328,4.67192098035032,4.79806284681977,2141945.4742682,0.0,1.0
2001-04-25,10.1,10.28,10.02,10.2,1731000,4.71864019015382,4.80273476780012,4.68126482231102,4.76535939995732,3705114.03613296,0.0,1.0
2001-04-26,9.75,10.19,9.75,10.18,913700,4.55512295584156,4.76068747897697,4.55512295584156,4.75601555799662,1955726.57123898,0.0,1.0
2001-04-27,9.9,9.99,9.75,9.95,735800,4.62520177054681,4.66724905936997,4.55512295584156,4.64856137544856,1574941.02125166,0.0,1.0
2001-04-30,9.85,9.99,9.6,9.9,865200,4.60184216564506,4.66724905936997,4.4850441411363,4.62520177054681,1851914.8839181,0.0,1.0
2001-05-01,9.31,9.84,9.3,9.75,1216100,4.34955843270614,4.59717024466471,4.34488651172579,4.55512295584156,2602997.7928026,0.0,1.0
2001-05-02,9.37,9.4,9.01,9.31,1306500,4.37758995858825,4.3916057215293,4.20940080329563,4.34955843270614,2796494.21618007,0.0,1.0
2001-05-03,9.28,9.33,9.15,9.27,895700,4.33554266976509,4.35890227466684,4.27480769702054,4.33087074878474,1917198.52233639,0.0,1.0
2001-05-04,9.25,9.25,9.12,9.18,787100,4.32152690682404,4.32152690682404,4.26079193407949,4.28882345996159,1684745.96062406,0.0,1.0
2001-05-07,9.13,9.28,9.02,9.02,646900,4.26546385505984,4.33554266976509,4.21407272427598,4.21407272427598,1384655.26861607,0.0,1.0
2001-05-08,9.0,9.27,8.95,9.13,1083500,4.20472888231528,4.33087074878474,4.18136927741353,4.26546385505984,2319174.49922014,0.0,1.0
2001-05-09,8.94,9.07,8.9,8.92,1121000,4.17669735643318,4.23743232917774,4.15800967251178,4.16735351447248,2399441.26776721,0.0,1.0
2001-05-10,8.91,9.11,8.86,8.95,2544400,4.16268159349213,4.25612001309914,4.13932198859038,4.18136927741353,5446153.75709804,0.0,1.0
2001-05-11,10.21,10.25,9.01,9.01,3468300,4.77003132093767,4.78871900485907,4.20940080329563,4.20940080329563,7423712.88938183,0.0,1.0
2001-05-14,11.15,11.49,10.2,10.21,4755400,5.2091918930906,5.36803720642251,4.76535939995732,4.77003132093767,10178682.4306335,0.0,1.0
2001-05-15,11.65,11.75,11.16,11.16,2695400,5.44278794210812,5.48950715191162,5.21386381407095,5.21386381407095,5769361.27844759,0.0,1.0
2001-05-16,11.4,11.79,10.9,10.9,1846200,5.32598991759936,5.50819483583302,5.09239386858184,5.09239386858184,3951693.54910957,0.0,1.0
2001-05-17,11.9,12.03,11.4,11.41,1838500,5.55958596661688,5.62032093936143,5.32598991759936,5.33066183857971,3935212.1059679,0.0,1.0
2001-05-18,11.74,11.81,11.35,11.8,1420700,5.48483523093127,5.51753867779372,5.30263031269761,5.51286675681337,3040933.28199543,0.0,1.0
2001-05-21,11.23,11.44,10.91,11.44,1123500,5.24656726093341,5.34467760152076,5.09706578956219,5.34467760152076,2404792.38567035,0.0,1.0
2001-05-22,11.01,11.19,10.71,11.1,1438100,5.1437849993657,5.227879577012,5.00362736995519,5.18583228818885,3078177.06260127,0.0,1.0
2001-05-23,11.06,11.34,11.03,11.09,1215900,5.16714460426745,5.29795839171726,5.1531288413264,5.1811603672085,2602569.70337034,0.0,1.0
2001-05-24,10.98,11.16,10.82,11.16,833800,5.12976923642465,5.21386381407095,5.05501850073904,5.21386381407095,1784704.84305468,0.0,1.0
2001-05-25,10.53,10.86,10.3,10.75,1300000,4.91953279230888,5.07370618466044,4.81207860976083,5.02231505387659,2782581.30963192,0.0,1.0
2001-05-29,10.98,10.98,10.2,10.35,896700,5.12976923642465,5.12976923642465,4.76535939995732,4.83543821466258,1919338.96949764,0.0,1.0
2001-05-30,10.29,10.89,10.2,10.88,1011900,4.80740668878047,5.08772194760149,4.76535939995732,5.08305002662114,2165918.48247426,0.0,1.0
2001-05-31,10.83,11.01,10.02,10.02,1113200,5.05969042171939,5.1437849993657,4.68126482231102,4.68126482231102,2382745.77990942,0.0,1.0
2001-06-01,11.0,11.0,10.51,10.93,1056300,5.13911307838535,5.13911307838535,4.91018895034818,5.1064096315229,2260954.33643399,0.0,1.0
2001-06-04,10.58,11.0,10.53,11.0,938600,4.94289239721063,5.13911307838535,4.91953279230888,5.13911307838535,2009023.70555424,0.0,1.0
2001-06-05,10.05,10.48,10.01,10.48,1574200,4.69528058525207,4.89617318740713,4.67659290133067,4.89617318740713,3369491.92124812,0.0,1.0
2001-06-06,9.98,10.12,9.87,10.05,1360300,4.66257713838962,4.72798403211452,4.61118600760576,4.69528058525207,2911650.27345561,0.0,1.0
2001-06-07,11.01,11.09,10.02,10.08,3042800,5.1437849993657,5.1811603672085,4.68126482231102,4.70929634819312,6512952.62226768,0.0,1.0
2001-06-08,11.0,11.01,10.76,11.01,1434600,5.13911307838535,5.1437849993657,5.02698697485694,5.1437849993657,3070685.49753688,0.0,1.0
2001-06-11,11.0,11.25,10.9,11.0,1307900,5.13911307838535,5.25591110289411,5.09239386858184,5.13911307838535,2799490.84220583,0.0,1.0
2001-06-12,11.2,11.25,10.77,10.85,2412000,5.23255149799235,5.25591110289411,5.03165889583729,5.06903426368009,5162758.55294783,0.0,1.0
2001-06-13,11.2,11.21,10.82,11.01,1707600,5.23255149799235,5.2372234189727,5.05501850073904,5.1437849993657,3655027.57255958,0.0,1.0
2001-06-14,11.15,11.24,10.87,11.1,1653500,5.2091918930906,5.25123918191376,5.07837810564079,5.18583228818885,3539229.38113567,0.0,1.0
2001-06-15,11.19,11.5,11.06,11.1,1445200,5.227879577012,5.37270912740286,5.16714460426745,5.18583228818885,3093374.23744619,0.0,1.0
2001-06-18,11.46,11.5,11.07,11.13,1745500,5.35402144348146,5.37270912740286,5.1718165252478,5.1998480511299,3736150.51997116,0.0,1.0
2001-06-19,11.85,11.85,11.43,11.45,1437000,5.53622636171512,5.53622636171512,5.34000568054041,5.34934952250111,3075822.57072389,0.0,1.0
2001-06-20,11.69,11.86,11.47,11.75,1038800,5.46147562602952,5.54089828269547,5.35869336446181,5.48950715191162,2223496.51111203,0.0,1.0
2001-06-21,11.9,11.9,11.25,11.59,1667400,5.55958596661688,5.55958596661688,5.25591110289411,5.41475641622602,3568981.59667712,0.0,1.0
2001-06-22,11.98,12.0,11.8,11.85,691000,5.59696133445968,5.60630517642038,5.51286675681337,5.53622636171512,1479048.98842743,0.0,1.0
2001-06-25,11.57,12.05,11.57,12.05,1234700,5.40541257426532,5.62966478132213,5.40541257426532,5.62966478132213,2642810.11000194,0.0,1.0
2001-06-26,11.24,11.64,11.23,11.55,1697400,5.25123918191376,5.43811602112777,5.24656726093341,5.39606873230461,3633195.01151478,0.0,1.0
2001-06-27,11.06,11.17,10.94,11.14,1374900,5.16714460426745,5.2185357350513,5.11108155250325,5.20451997211025,2942900.80200994,0.0,1.0
2001-06-28,11.5,11.75,11.05,11.06,1246800,5.37270912740286,5.48950715191162,5.1624726832871,5.16714460426745,2668709.52065313,0.0,1.0
2001-06-29,11.15,11.7,11.15,11.5,1299900,5.2091918930906,5.46614754700987,5.2091918930906,5.37270912740286,2782367.26491579,0.0,1.0
2001-07-02,11.64,11.64,11.05,11.4,1191900,5.43811602112777,5.43811602112777,5.1624726832871,5.32598991759936,2551198.97150021,0.0,1.0
2001-07-03,11.95,11.99,11.58,11.68,557000,5.58294557151863,5.60163325544003,5.41008449524567,5.45680370504917,1192229.06881921,0.0,1.0
2001-07-05,12.4,12.64,11.87,11.95,1161900,5.79318201563439,5.9053081191628,5.54557020367582,5.58294557151863,2486985.55666256,0.0,1.0
2001-07-06,13.31,13.71,12.5,12.5,2512000,6.21832682484627,6.40520366406028,5.8399012254379,5.8399012254379,5376803.26907336,0.0,1.0
2001-07-09,14.0,14.08,13.35,13.4,2039800,6.54068937249044,6.57806474033324,6.23701450876767,6.26037411366942,4366084.1195286,0.0,1.0
2001-07-10,14.05,14.25,13.32,13.8,1945700,6.56404897739219,6.6574873969992,6.22299874582662,6.44725095288344,4164668.04165448,0.0,1.0
2001-07-11,14.06,14.3,13.93,14.15,2573600,6.56872089837254,6.68084700190095,6.50798592562799,6.6107681871957,5508654.81420669,0.0,1.0
2001-07-12,14.45,14.45,13.98,14.06,1366800,6.75092581660621,6.75092581660621,6.53134553052974,6.56872089837254,2925563.18000377,0.0,1.0
2001-07-13,14.8,14.84,14.05,14.3,1048000,6.91444305091847,6.93313073483987,6.56404897739219,6.68084700190095,2243188.62499557,0.0,1.0
2001-07-16,14.85,15.08,14.6,14.67,2781900,6.93780265582022,7.04525683836828,6.82100463131146,6.85370807817391,5954509.95789617,0.0,1.0
2001-07-17,14.66,14.83,14.4,14.55,2922300,6.84903615719356,6.92845881385952,6.72756621170446,6.79764502640971,6255028.73933642,0.0,1.0
2001-07-18,14.45,14.64,14.26,14.3,2507100,6.75092581660621,6.83969231523286,6.66215931797955,6.68084700190095,5366315.07798321,0.0,1.0
2001-07-19,14.7,14.7,14.25,14.25,1330000,6.86772384111496,6.86772384111496,6.6574873969992,6.6574873969992,2846794.72446958,0.0,1.0
2001-07-20,14.24,14.7,14.14,14.7,1809400,6.65281547601885,6.86772384111496,6.60609626621535,6.86772384111496,3872925.09357537,0.0,1.0
2001-07-23,13.67,13.94,13.47,13.74,1885900,6.38651598013888,6.51265784660834,6.29307756053188,6.41921942700133,4036669.30141141,0.0,1.0
2001-07-24,13.25,13.78,13.0,13.42,3051000,6.19029529896417,6.43790711092274,6.07349727445541,6.26971795563012,6530504.28898998,0.0,1.0
2001-07-25,14.0,14.05,13.2,13.2,1625700,6.54068937249044,6.56404897739219,6.16693569406242,6.16693569406242,3479724.95005277,0.0,1.0
2001-07-26,14.05,14.35,13.78,13.9,2401800,6.56404897739219,6.7042066068027,6.43790711092274,6.49397016268694,5140925.99190303,0.0,1.0
2001-07-27,14.19,14.19,13.52,13.85,1778900,6.6294558711171,6.6294558711171,6.31643716543363,6.47061055778519,3807641.45515709,0.0,1.0
2001-07-30,14.02,14.24,13.81,14.01,1179000,6.55003321445114,6.65281547601885,6.45192287386379,6.54536129347079,2523587.20312002,0.0,1.0
2001-07-31,14.04,14.33,13.91,14.0,1468500,6.55937705641184,6.694862764842,6.49864208366729,6.54068937249044,3143246.65630344,0.0,1.0
2001-08-01,14.1,14.1,13.61,14.04,579600,6.58740858229395,6.58740858229395,6.35848445425678,6.55937705641184,1240603.17466358,0.0,1.0
2001-08-02,14.3,14.46,14.03,14.2,2183100,6.68084700190095,6.75559773758656,6.55470513543149,6.63412779209745,4672810.19773649,0.0,1.0
2001-08-03,14.03,14.49,14.01,14.4,640400,6.55470513543149,6.76961350052761,6.54536129347079,6.72756621170446,1370742.36206791,0.0,1.0
2001-08-06,13.75,14.1,13.74,14.07,585500,6.42389134798168,6.58740858229395,6.41921942700133,6.57339281935289,1253231.81291499,0.0,1.0
2001-08-07,14.2,14.34,13.71,13.71,1065700,6.63412779209745,6.69953468582235,6.40520366406028,6.40520366406028,2281074.53974979,0.0,1.0
2001-08-08,13.99,14.24,13.81,14.19,600800,6.53601745151009,6.65281547601885,6.45192287386379,6.6294558711171,1285980.6544822,0.0,1.0
2001-08-09,14.1,14.27,13.86,13.89,492100,6.58740858229395,6.6668312389599,6.47528247876554,6.48929824170659,1053314.04805374,0.0,1.0
2001-08-10,14.01,14.15,13.76,13.85,1731300,6.54536129347079,6.6107681871957,6.42856326896203,6.47061055778519,3705756.17028134,0.0,1.0
2001-08-13,13.98,14.04,13.86,13.92,524400,6.53134553052974,6.55937705641184,6.47528247876554,6.50331400464764,1122450.49136229,0.0,1.0
2001-08-14,14.06,14.06,13.88,13.88,1625300,6.56872089837254,6.56872089837254,6.48462632072624,6.48462632072624,3478868.77118827,0.0,1.0
2001-08-15,13.96,14.19,13.91,14.01,1066100,6.52200168856904,6.6294558711171,6.49864208366729,6.54536129347079,2281930.7186143,0.0,1.0
2001-08-16,14.09,14.09,13.86,13.86,372400,6.58273666131359,6.58273666131359,6.47528247876554,6.47528247876554,797102.522851481,0.0,1.0
2001-08-17,14.0,14.11,13.93,14.0,2021500,6.54068937249044,6.5920805032743,6.50798592562799,6.54068937249044,4326913.93647763,0.0,1.0
2001-08-20,14.05,14.15,13.93,13.96,1069200,6.56404897739219,6.6107681871957,6.50798592562799,6.52200168856904,2288566.10481419,0.0,1.0
2001-08-21,14.01,14.17,13.95,13.95,1544700,6.54536129347079,6.6201120291564,6.51732976758869,6.51732976758869,3306348.72999109,0.0,1.0
2001-08-22,14.14,14.19,13.76,13.76,701600,6.60609626621535,6.6294558711171,6.42856326896203,6.42856326896203,1501737.72833673,0.0,1.0
2001-08-23,14.18,14.39,13.95,14.06,1337200,6.62478395013675,6.7228942907241,6.51732976758869,6.56872089837254,2862205.94403061,0.0,1.0
2001-08-24,14.2,14.6,14.19,14.4,2056500,6.63412779209745,6.82100463131146,6.6294558711171,6.72756621170446,4401829.58712156,0.0,1.0
2001-08-27,14.0,14.19,13.92,14.05,1000300,6.54068937249044,6.6294558711171,6.50331400464764,6.56404897739219,2141089.2954037,0.0,1.0
2001-08-28,14.01,14.08,13.93,14.01,992300,6.54536129347079,6.57806474033324,6.50798592562799,6.54536129347079,2123965.71811365,0.0,1.0
2001-08-29,13.85,14.0,13.8,13.99,582900,6.47061055778519,6.54068937249044,6.44725095288344,6.53601745151009,1247666.65029572,0.0,1.0
2001-08-30,13.3,13.97,13.3,13.97,756200,6.21365490386592,6.52667360954939,6.21365490386592,6.52667360954939,1618606.14334127,0.0,1.0
2001-08-31,13.61,13.85,13.2,13.2,702600,6.35848445425678,6.47061055778519,6.16693569406242,6.16693569406242,1503878.17549799,0.0,1.0
2001-09-04,13.5,13.93,13.5,13.5,1510000,6.30709332347293,6.50798592562799,6.30709332347293,6.30709332347293,3232075.21349553,0.0,1.0
2001-09-05,13.67,13.85,13.3,13.46,628600,6.38651598013888,6.47061055778519,6.21365490386592,6.28840563955153,1345485.08556509,0.0,1.0
2001-09-06,13.6,13.6,13.23,13.57,491600,6.35381253327643,6.35381253327643,6.18095145700347,6.33979677033538,1052243.82447311,0.0,1.0
2001-09-07,13.91,14.0,13.5,13.5,1539000,6.49864208366729,6.54068937249044,6.30709332347293,6.30709332347293,3294148.18117194,0.0,1.0
2001-09-10,14.02,14.04,13.66,13.66,1013600,6.55003321445114,6.55937705641184,6.38184405915853,6.38184405915853,2169557.24264839,0.0,1.0
2001-09-17,12.58,13.85,12.58,13.85,1103200,5.8772765932807,6.47061055778519,5.8772765932807,6.47061055778519,2361341.30829687,0.0,1.0
2001-09-18,11.92,12.13,11.65,12.0,837200,5.56892980857758,5.66704014916493,5.44278794210812,5.60630517642038,1791982.36340295,0.0,1.0
2001-09-19,11.62,12.0,11.35,12.0,1333500,5.42877217916707,5.60630517642038,5.30263031269761,5.60630517642038,2854286.28953397,0.0,1.0
2001-09-20,11.35,11.65,10.46,11.65,2845100,5.30263031269761,5.44278794210812,4.88682934544643,5.44278794210812,6089786.21848751,0.0,1.0
2001-09-21,11.79,11.8,10.9,11.8,3999400,5.50819483583302,5.51286675681337,5.09239386858184,5.51286675681337,8560504.37672453,0.0,1.0
2001-09-24,12.25,12.26,11.86,12.26,4750600,5.72310320092914,5.72777512190949,5.54089828269547,5.72777512190949,10168408.2842595,0.0,1.0
2001-09-25,12.32,12.39,12.0,12.26,2533200,5.75580664779159,5.78851009465404,5.60630517642038,5.72777512190949,5422180.74889197,0.0,1.0
2001-09-26,12.22,12.26,11.99,12.26,1677600,5.70908743798809,5.72777512190949,5.60163325544003,5.72777512190949,3590814.15772192,0.0,1.0
2001-09-27,12.56,12.6,12.06,12.22,1391400,5.86793275132,5.8866204352414,5.63433670230248,5.70908743798809,2978218.18017065,0.0,1.0
2001-09-28,13.16,13.4,12.57,12.57,3799200,6.14824801014102,6.26037411366942,5.87260467230035,5.87260467230035,8131986.8550412,0.0,1.0
2001-10-01,13.45,13.45,13.01,13.16,1005900,6.28373371857117,6.28373371857117,6.07816919543576,6.14824801014102,2153075.79950673,0.0,1.0
2001-10-02,13.75,13.75,13.26,13.3,1411700,6.42389134798168,6.42389134798168,6.19496721994452,6.21365490386592,3021669.25754414,0.0,1.0
2001-10-03,15.7,16.12,15.41,16.12,7315700,7.33491593915,7.53113662032471,7.19943023071984,7.53113662032471,15658869.2975955,0.0,1.0
2001-10-04,15.8,16.0,15.69,16.0,3555000,7.3816351489535,7.47507356856051,7.33024401816965,7.47507356856051,7609289.65826266,0.0,1.0
2001-10-05,15.93,16.08,15.4,16.08,2942000,7.44237012169805,7.51244893640331,7.19475830973949,7.51244893640331,6297195.54841315,0.0,1.0
2001-10-08,15.52,16.05,15.51,16.05,1698900,7.25082136150369,7.49843317346226,7.24614944052334,7.49843317346226,3636405.68225666,0.0,1.0
2001-10-09,15.5,15.55,15.2,15.55,647900,7.24147751954299,7.26483712444474,7.10131989013248,7.26483712444474,1386795.71577732,0.0,1.0
2001-10-10,15.58,15.64,15.11,15.35,1192900,7.27885288738579,7.30688441326789,7.05927260130933,7.17139870483773,2553339.41866147,0.0,1.0
2001-10-11,15.32,15.72,15.25,15.43,772100,7.15738294189668,7.3442597811107,7.12467949503423,7.20877407268054,1652639.25320523,0.0,1.0
2001-10-12,15.34,15.5,15.21,15.3,1002200,7.16672678385738,7.24147751954299,7.10599181111283,7.14803909993598,2145156.14501008,0.0,1.0
2001-10-15,15.45,15.5,15.26,15.37,567900,7.21811791464124,7.24147751954299,7.12935141601458,7.18074254679844,1215559.9428769,0.0,1.0
2001-10-16,15.49,15.51,15.31,15.35,687300,7.23680559856264,7.24614944052334,7.15271102091633,7.17139870483773,1471129.33393078,0.0,1.0
2001-10-17,15.19,15.6,15.13,15.48,863800,7.09664796915213,7.28819672934649,7.06861644327003,7.23213367758229,1848918.25789234,0.0,1.0
2001-10-18,15.5,15.5,15.13,15.13,603200,7.24147751954299,7.24147751954299,7.06861644327003,7.06861644327003,1291117.72766921,0.0,1.0
2001-10-19,15.94,16.0,15.32,15.5,1437700,7.4470420426784,7.47507356856051,7.15738294189668,7.24147751954299,3077320.88373677,0.0,1.0
2001-10-22,15.9,16.01,15.84,15.84,2316000,7.428354358757,7.47974548954086,7.4003228328749,7.4003228328749,4957275.62546732,0.0,1.0
2001-10-23,15.21,15.86,15.16,15.85,1015300,7.10599181111283,7.4096666748356,7.08263220621108,7.40499475385525,2173196.00282253,0.0,1.0
2001-10-24,15.14,15.35,15.0,15.35,1109500,7.07328836425038,7.17139870483773,7.00788147052547,7.17139870483773,2374826.12541278,0.0,1.0
2001-10-25,15.49,15.61,15.01,15.01,997600,7.23680559856264,7.29286865032684,7.01255339150582,7.01255339150582,2135310.08806831,0.0,1.0
2001-10-26,15.01,15.35,14.9,15.34,614200,7.01255339150582,7.17139870483773,6.96116226072197,7.16672678385738,1314662.64644302,0.0,1.0
2001-10-29,14.99,15.2,14.85,15.11,427000,7.00320954954512,7.10131989013248,6.93780265582022,7.05927260130933,913970.937856022,0.0,1.0
2001-10-30,14.54,14.99,14.31,14.99,822800,6.79297310542936,7.00320954954512,6.6855189228813,7.00320954954512,1761159.92428088,0.0,1.0
2001-10-31,14.21,14.72,14.2,14.54,752500,6.6387997130778,6.87706768307567,6.63412779209745,6.79297310542936,1610686.48884463,0.0,1.0
2001-11-01,14.6,14.65,14.04,14.39,588500,6.82100463131146,6.84436423621321,6.55937705641184,6.7228942907241,1259653.15439876,0.0,1.0
2001-11-02,14.32,14.63,14.02,14.4,353300,6.69019084386165,6.83502039425251,6.55003321445114,6.72756621170446,756219.982071504,0.0,1.0
2001-11-05,14.84,15.17,14.55,14.55,732600,6.93313073483987,7.08730412719143,6.79764502640971,6.79764502640971,1568091.59033565,0.0,1.0
2001-11-06,15.12,15.15,14.4,14.74,495500,7.06394452228968,7.07796028523073,6.72756621170446,6.88641152503637,1060591.56840201,0.0,1.0
2001-11-07,14.61,15.2,14.54,15.2,563600,6.82567655229181,7.10131989013248,6.79297310542936,7.10131989013248,1206356.0200835,0.0,1.0
2001-11-08,14.31,14.8,14.02,14.8,742000,6.6855189228813,6.91444305091847,6.55003321445114,6.91444305091847,1588211.79365145,0.0,1.0
2001-11-09,14.94,14.99,14.21,14.4,771200,6.97984994464337,7.00320954954512,6.6387997130778,6.72756621170446,1650712.8507601,0.0,1.0
2001-11-12,14.85,14.99,14.55,14.8,395600,6.93780265582022,7.00320954954512,6.79764502640971,6.91444305091847,846760.896992604,0.0,1.0
2001-11-13,15.11,15.13,14.76,14.8,708300,7.05927260130933,7.06861644327003,6.89575536699707,6.91444305091847,1516078.72431714,0.0,1.0
2001-11-14,14.89,15.15,14.73,15.14,436400,6.95649033974162,7.07796028523073,6.88173960405602,7.07328836425038,934091.141171821,0.0,1.0
2001-11-15,14.6,14.99,14.4,14.8,470800,6.82100463131146,7.00320954954512,6.72756621170446,6.91444305091847,1007722.523519,0.0,1.0
2001-11-16,14.85,14.98,14.6,14.6,509600,6.93780265582022,6.99853762856477,6.82100463131146,6.82100463131146,1090771.87337571,0.0,1.0
2001-11-19,14.89,14.89,13.8,14.8,1161100,6.95649033974162,6.95649033974162,6.44725095288344,6.91444305091847,2485273.19893355,0.0,1.0
2001-11-20,14.86,14.92,14.55,14.69,447000,6.94247457680057,6.97050610268267,6.79764502640971,6.86305192013461,956779.881081128,0.0,1.0
2001-11-21,14.41,14.66,14.25,14.66,485900,6.73223813268481,6.84903615719356,6.6574873969992,6.84903615719356,1040043.27565396,0.0,1.0
2001-11-23,14.2,14.51,14.19,14.51,296700,6.63412779209745,6.77895734248831,6.6294558711171,6.77895734248831,635070.672744453,0.0,1.0
2001-11-26,14.3,14.88,14.26,14.7,1337500,6.68084700190095,6.95181841876127,6.66215931797955,6.86772384111496,2862848.07817899,0.0,1.0
2001-11-27,14.39,14.62,14.26,14.35,935200,6.7228942907241,6.83034847327216,6.66215931797955,6.7042066068027,2001746.18520598,0.0,1.0
2001-11-28,15.26,15.35,14.2,15.35,1947000,7.12935141601458,7.17139870483773,6.63412779209745,7.17139870483773,4167450.62296411,0.0,1.0
2001-11-29,14.89,15.48,14.8,15.12,1670800,6.95649033974162,7.23213367758229,6.91444305091847,7.06394452228968,3576259.11702539,0.0,1.0
2001-11-30,15.1,15.35,14.75,14.77,1530500,7.05460068032898,7.17139870483773,6.89108344601672,6.90042728797742,3275954.38030126,0.0,1.0
2001-12-03,14.61,15.15,14.61,15.15,863900,6.82567655229181,7.07796028523073,6.82567655229181,7.07796028523073,1849132.30260847,0.0,1.0
2001-12-04,15.11,15.15,14.6,14.66,917000,7.05927260130933,7.07796028523073,6.82100463131146,6.84903615719356,1962790.04687113,0.0,1.0
2001-12-05,15.38,15.48,15.13,15.29,1112100,7.18541446777879,7.23213367758229,7.06861644327003,7.14336717895563,2380391.28803204,0.0,1.0
2001-12-06,14.96,15.2,14.96,15.2,1091700,6.98919378660407,7.10131989013248,6.98919378660407,7.10131989013248,2336726.16594243,0.0,1.0
2001-12-07,15.5,15.5,14.95,15.5,1193000,7.24147751954299,7.24147751954299,6.98452186562372,7.24147751954299,2553553.4633776,0.0,1.0
2001-12-10,15.25,15.5,15.1,15.5,843300,7.12467949503423,7.24147751954299,7.05460068032898,7.24147751954299,1805039.09108661,0.0,1.0
2001-12-11,15.26,15.36,15.11,15.25,746000,7.12935141601458,7.17607062581808,7.05927260130933,7.12467949503423,1596773.58229647,0.0,1.0
2001-12-12,15.47,15.5,15.1,15.4,662900,7.22746175660194,7.24147751954299,7.05460068032898,7.19475830973949,1418902.42319615,0.0,1.0
2001-12-13,15.7,15.7,15.17,15.3,1161400,7.33491593915,7.33491593915,7.08730412719143,7.14803909993598,2485915.33308193,0.0,1.0
2001-12-14,15.2,15.65,15.2,15.5,870500,7.10131989013248,7.31155633424824,7.10131989013248,7.24147751954299,1863259.25387275,0.0,1.0
2001-12-17,15.15,15.29,14.76,15.2,785600,7.07796028523073,7.14336717895563,6.89575536699707,7.10131989013248,1681535.28988218,0.0,1.0
2001-12-18,15.02,15.09,14.85,15.02,852800,7.01722531248617,7.04992875934863,6.93780265582022,7.01722531248617,1825373.33911854,0.0,1.0
2001-12-19,15.36,15.36,14.86,14.92,889400,7.17607062581808,7.17607062581808,6.94247457680057,6.97050610268267,1903713.70522048,0.0,1.0
2001-12-20,14.93,15.25,14.88,15.11,1118100,6.97517802366302,7.12467949503423,6.95181841876127,7.05927260130933,2393233.97099957,0.0,1.0
2001-12-21,15.25,15.25,14.72,14.83,1714900,7.12467949503423,7.12467949503423,6.87706768307567,6.92845881385952,3670652.83683675,0.0,1.0
2001-12-24,15.07,15.17,15.01,15.14,334700,7.04058491738793,7.08730412719143,7.01255339150582,7.07328836425038,716407.664872155,0.0,1.0
2001-12-26,15.09,15.29,14.97,15.08,762900,7.04992875934863,7.14336717895563,6.99386570758442,7.04525683836828,1632947.13932168,0.0,1.0
2001-12-27,15.29,15.29,15.05,15.09,560500,7.14336717895563,7.14336717895563,7.03124107542723,7.04992875934863,1199720.63388361,0.0,1.0
2001-12-28,15.23,15.27,15.01,15.19,494200,7.11533565307353,7.13402333699493,7.01255339150582,7.09664796915213,1057808.98709238,0.0,1.0
2001-12-31,15.1,15.26,15.01,15.02,847100,7.05460068032898,7.12935141601458,7.01255339150582,7.01722531248617,1813172.79029938,0.0,1.0
2002-01-02,15.45,15.45,14.95,15.1,905900,7.21811791464124,7.21811791464124,6.98452186562372,7.05460068032898,1939031.08338119,0.0,1.0
2002-01-03,15.43,15.45,15.11,15.45,671500,7.20877407268054,7.21811791464124,7.05927260130933,7.21811791464124,1437310.26878295,0.0,1.0
2002-01-04,15.4,15.46,15.18,15.46,613100,7.19475830973949,7.22278983562159,7.09197604817178,7.22278983562159,1312308.15456564,0.0,1.0
2002-01-07,15.67,15.67,15.3,15.3,514500,7.32090017620895,7.32090017620895,7.14803909993598,7.14803909993598,1101260.06446586,0.0,1.0
2002-01-08,15.22,15.79,15.2,15.67,1096400,7.11066373209318,7.37696322797315,7.10131989013248,7.32090017620895,2346786.26760033,0.0,1.0
2002-01-09,15.36,15.56,15.21,15.21,836800,7.17607062581808,7.26950904542509,7.10599181111283,7.10599181111283,1791126.18453845,0.0,1.0
2002-01-10,15.4,15.42,15.17,15.27,1004300,7.19475830973949,7.20410215170019,7.08730412719143,7.13402333699493,2149651.08404872,0.0,1.0
2002-01-11,15.28,15.4,15.16,15.3,872000,7.13869525797528,7.19475830973949,7.08263220621108,7.14803909993598,1866469.92461464,0.0,1.0
2002-01-14,15.6,15.78,15.2,15.2,837400,7.28819672934649,7.3722913069928,7.10131989013248,7.10131989013248,1792410.4528352,0.0,1.0
2002-01-15,15.59,15.79,15.42,15.6,642000,7.28352480836614,7.37696322797315,7.20410215170019,7.28819672934649,1374167.07752592,0.0,1.0
2002-01-16,15.32,15.65,15.26,15.65,1043700,7.15738294189668,7.31155633424824,7.12935141601458,7.31155633424824,2233984.70220218,0.0,1.0
2002-01-17,15.35,15.48,15.26,15.26,518100,7.17139870483773,7.23213367758229,7.12935141601458,7.12935141601458,1108965.67424638,0.0,1.0
2002-01-18,15.4,15.4,15.06,15.17,928700,7.19475830973949,7.19475830973949,7.03591299640758,7.08730412719143,1987833.27865781,0.0,1.0
2002-01-22,15.07,15.45,14.99,15.32,1153200,7.04058491738793,7.21811791464124,7.00320954954512,7.15738294189668,2468363.66635963,0.0,1.0
2002-01-23,15.48,15.5,14.95,15.5,1482200,7.23213367758229,7.24147751954299,6.98452186562372,7.24147751954299,3172570.78241263,0.0,1.0
2002-01-24,15.75,15.87,15.4,15.48,1090100,7.35827554405175,7.41433859581595,7.19475830973949,7.23213367758229,2333301.45048442,0.0,1.0
2002-01-25,15.59,15.8,15.44,15.75,741200,7.28352480836614,7.3816351489535,7.21344599366089,7.35827554405175,1586499.43592244,0.0,1.0
2002-01-28,15.49,15.79,15.36,15.79,537100,7.23680559856264,7.37696322797315,7.17607062581808,7.37696322797315,1149634.17031023,0.0,1.0
2002-01-29,15.14,15.68,15.09,15.29,758400,7.07328836425038,7.3255720971893,7.04992875934863,7.14336717895563,1623315.12709603,0.0,1.0
2002-01-30,15.25,15.4,15.03,15.13,1252500,7.12467949503423,7.19475830973949,7.02189723346652,7.06861644327003,2680910.06947229,0.0,1.0
2002-01-31,15.45,15.49,15.07,15.16,945600,7.21811791464124,7.23680559856264,7.04058491738793,7.08263220621108,2024006.83568303,0.0,1.0
2002-02-01,15.99,16.0,15.28,16.0,3294800,7.47040164758016,7.47507356856051,7.13869525797528,7.47507356856051,7052345.30690402,0.0,1.0
2002-02-04,16.0,16.1,15.76,16.0,3258900,7.47507356856051,7.52179277836401,7.3629474650321,7.47507356856051,6975503.25381495,0.0,1.0
2002-02-05,16.25,16.68,15.91,16.0,3396800,7.59187159306926,7.79276419522433,7.43302627973735,7.47507356856051,7270670.91735207,0.0,1.0
2002-02-06,15.99,16.3,15.91,16.2,3113300,7.47040164758016,7.61523119797102,7.43302627973735,7.56851198816751,6663854.14713618,0.0,1.0
2002-02-07,15.28,16.0,15.0,16.0,4714200,7.13869525797528,7.47507356856051,7.00788147052547,7.47507356856051,10090496.0075898,0.0,1.0
2002-02-08,15.15,15.27,14.82,15.18,2160300,7.07796028523073,7.13402333699493,6.92378689287917,7.09197604817178,4624008.00245986,0.0,1.0
2002-02-11,15.34,15.34,14.97,15.25,1089500,7.16672678385738,7.16672678385738,6.99386570758442,7.12467949503423,2332017.18218767,0.0,1.0
2002-02-12,15.35,15.48,15.1,15.1,1414700,7.17139870483773,7.23213367758229,7.05460068032898,7.05460068032898,3028090.5990279,0.0,1.0
2002-02-13,15.34,15.48,15.15,15.25,931100,7.16672678385738,7.23213367758229,7.07796028523073,7.12467949503423,1992970.35184483,0.0,1.0
2002-02-14,15.26,15.29,15.09,15.29,1197000,7.12935141601458,7.14336717895563,7.04992875934863,7.14336717895563,2562115.25202262,0.0,1.0
2002-02-15,15.14,15.3,15.01,15.3,610200,7.07328836425038,7.14803909993598,7.01255339150582,7.14803909993598,1306100.857798,0.0,1.0
2002-02-19,15.07,15.18,15.06,15.18,856800,7.04058491738793,7.09197604817178,7.03591299640758,7.09197604817178,1833935.12776356,0.0,1.0
2002-02-20,15.1,15.16,14.94,15.16,1336600,7.05460068032898,7.08263220621108,6.97984994464337,7.08263220621108,2860921.67573386,0.0,1.0
2002-02-21,15.2,15.33,14.86,15.1,806300,7.10131989013248,7.16205486287703,6.94247457680057,7.05460068032898,1725842.54612016,0.0,1.0
2002-02-22,15.58,15.78,15.0,15.05,946800,7.27885288738579,7.3722913069928,7.00788147052547,7.03124107542723,2026575.37227654,0.0,1.0
2002-02-25,15.28,15.67,15.2,15.58,1052900,7.13869525797528,7.32090017620895,7.10131989013248,7.27885288738579,2253676.81608573,0.0,1.0
2002-02-26,15.85,15.93,15.35,15.35,2283300,7.40499475385525,7.44237012169805,7.17139870483773,7.17139870483773,4887283.00329427,0.0,1.0
2002-02-27,15.85,15.96,15.51,15.96,1951600,7.40499475385525,7.4563858846391,7.24614944052334,7.4563858846391,4177296.67990588,0.0,1.0
2002-02-28,15.8,15.98,15.66,15.84,1270300,7.3816351489535,7.4657297265998,7.31622825522859,7.4003228328749,2719010.02894263,0.0,1.0
2002-03-01,16.0,16.04,15.78,15.92,1620000,7.47507356856051,7.49376125248191,7.3722913069928,7.4376982007177,3467524.40123361,0.0,1.0
2002-03-04,16.24,16.63,16.12,16.23,2635300,7.58719967208891,7.76940459032257,7.53113662032471,7.58252775110856,5640720.40405614,0.0,1.0
2002-03-05,16.45,16.48,16.2,16.25,2123900,7.68531001267627,7.69932577561732,7.56851198816751,7.59187159306926,4546095.72579017,0.0,1.0
2002-03-06,16.44,16.49,16.2,16.45,2175000,7.68063809169592,7.70399769659767,7.56851198816751,7.68531001267627,4655472.57573032,0.0,1.0
2002-03-07,16.93,17.01,16.45,16.5,3282200,7.90956221973308,7.94693758757589,7.68531001267627,7.70866961757802,7025375.67267221,0.0,1.0
2002-03-08,16.96,17.05,16.85,17.0,1156200,7.92357798267414,7.96562527149729,7.87218685189028,7.94226566659554,2474785.0078434,0.0,1.0
2002-03-11,17.3,17.42,16.76,16.8,1552200,8.08242329600605,8.13848634777025,7.83013956306713,7.84882724698853,3322402.0837005,0.0,1.0
2002-03-12,17.0,17.3,16.96,17.3,2152100,7.94226566659554,8.08242329600605,7.92357798267414,8.08242329600605,4606456.33573757,0.0,1.0
2002-03-13,16.32,17.0,16.28,17.0,892600,7.62457503993172,7.94226566659554,7.60588735601031,7.94226566659554,1910563.1361365,0.0,1.0
2002-03-14,16.55,16.57,16.22,16.57,705800,7.73202922247977,7.74137306444047,7.57785583012821,7.74137306444047,1510727.606414,0.0,1.0
2002-03-15,16.8,17.01,16.61,16.75,1315200,7.84882724698853,7.94693758757589,7.76006074836187,7.82546764208678,2815116.106483,0.0,1.0
2002-03-18,17.07,17.15,16.57,16.57,881100,7.97496911345799,8.01234448130079,7.74137306444047,7.74137306444047,1885947.99378206,0.0,1.0
2002-03-19,17.5,17.56,17.0,17.07,1644500,8.17586171561305,8.20389324149515,7.94226566659554,7.97496911345799,3519965.35668437,0.0,1.0
2002-03-20,16.43,17.5,16.41,17.5,5114900,7.67596617071557,8.17586171561305,7.66662232875487,8.17586171561305,10948173.1851048,0.0,1.0
2002-03-21,16.95,16.97,16.5,16.97,2028200,7.91890606169378,7.92824990365449,7.70866961757802,7.92824990365449,4341254.93245804,0.0,1.0
2002-03-22,16.78,16.99,16.7,16.85,1262500,7.83948340502783,7.93759374561519,7.80210803718503,7.87218685189028,2702314.54108484,0.0,1.0
2002-03-25,16.6,16.85,16.55,16.78,713300,7.75538882738153,7.87218685189028,7.73202922247977,7.83948340502783,1526780.96012342,0.0,1.0
2002-03-26,16.78,16.88,16.66,16.7,1156300,7.83948340502783,7.88620261483133,7.78342035326363,7.80210803718503,2474999.05255953,0.0,1.0
2002-03-27,16.69,16.8,16.61,16.8,1511800,7.79743611620468,7.84882724698853,7.76006074836187,7.84882724698853,3235928.01838579,0.0,1.0
2002-03-28,16.75,16.8,16.52,16.7,1063100,7.82546764208678,7.84882724698853,7.71801345953872,7.80210803718503,2275509.37713053,0.0,1.0
2002-04-01,16.83,16.84,16.45,16.84,1318100,7.86284300992958,7.86751493090993,7.68531001267627,7.86751493090993,2821323.40325064,0.0,1.0
2002-04-02,16.69,16.86,16.55,16.75,864900,7.79743611620468,7.87685877287063,7.73202922247977,7.82546764208678,1851272.74976972,0.0,1.0
2002-04-03,16.75,16.79,16.61,16.65,1295800,7.82546764208678,7.84415532600818,7.76006074836187,7.77874843228328,2773591.43155464,0.0,1.0
2002-04-04,16.8,16.83,16.6,16.75,889400,7.84882724698853,7.86284300992958,7.75538882738153,7.82546764208678,1903713.70522048,0.0,1.0
2002-04-05,17.3,17.42,16.85,16.98,1581800,8.08242329600605,8.13848634777025,7.87218685189028,7.93292182463484,3385759.31967366,0.0,1.0
2002-04-08,17.07,17.3,17.05,17.3,1258900,7.97496911345799,8.08242329600605,7.96562527149729,8.08242329600605,2694608.93130432,0.0,1.0
2002-04-09,16.78,17.05,16.73,17.0,1668400,7.83948340502783,7.96562527149729,7.81612380012608,7.94226566659554,3571122.04383837,0.0,1.0
2002-04-10,17.4,17.5,16.78,16.78,1752000,8.12914250580955,8.17586171561305,7.83948340502783,7.83948340502783,3750063.42651932,0.0,1.0
2002-04-11,17.02,17.64,17.01,17.2,996500,7.95160950855624,8.24126860933796,7.94693758757589,8.03570408620254,2132955.59619092,0.0,1.0
2002-04-12,17.0,17.18,16.9,16.9,1317900,7.94226566659554,8.02636024424184,7.89554645679203,7.89554645679203,2820895.31381838,0.0,1.0
2002-04-15,16.51,17.07,16.51,17.0,1665500,7.71334153855837,7.97496911345799,7.71334153855837,7.94226566659554,3564914.74707073,0.0,1.0
2002-04-16,16.99,17.13,16.66,16.66,1108300,7.93759374561519,8.00300063934009,7.78342035326363,7.78342035326363,2372257.58881927,0.0,1.0
2002-04-17,17.27,17.38,16.9,17.0,1037100,8.068407533065,8.11979866384885,7.89554645679203,7.94226566659554,2219857.75093789,0.0,1.0
2002-04-18,17.06,17.25,16.82,17.25,1051900,7.97029719247764,8.0590636911043,7.85817108894923,8.0590636911043,2251536.36892447,0.0,1.0
2002-04-19,17.16,17.2,16.89,17.0,670100,8.01701640228114,8.03570408620254,7.89087453581168,7.94226566659554,1434313.64275719,0.0,1.0
2002-04-22,17.57,17.76,17.0,17.0,944300,8.20856516247551,8.29733166110216,7.94226566659554,7.94226566659554,2021224.2543734,0.0,1.0
2002-04-23,17.81,18.05,17.57,17.9,1972000,8.32069126600391,8.43281736953232,8.20856516247551,8.36273855482706,4220961.80199549,0.0,1.0
2002-04-24,17.89,17.94,17.7,17.9,1053500,8.35806663384671,8.38142623874847,8.26930013522006,8.36273855482706,2254961.08438248,0.0,1.0
2002-04-25,18.2,18.21,17.71,17.74,2005500,8.50289618423757,8.50756810521793,8.27397205620041,8.28798781914146,4292666.78189754,0.0,1.0
2002-04-26,18.21,18.28,18.07,18.13,1278200,8.50756810521793,8.54027155208038,8.44216121149302,8.47019273737512,2735919.56151655,0.0,1.0
2002-04-29,17.43,18.25,17.32,18.05,1588800,8.1431582687506,8.52625578913933,8.09176713796675,8.43281736953232,3400742.44980245,0.0,1.0
2002-04-30,18.15,18.17,17.68,17.68,2744200,8.47953657933582,8.48888042129652,8.25995629325936,8.25995629325936,5873815.09991685,0.0,1.0
2002-05-01,18.15,18.15,17.86,18.0,1768600,8.47953657933582,8.47953657933582,8.34405087090566,8.40945776463057,3785594.84939616,0.0,1.0
2002-05-02,18.25,18.29,17.98,18.15,1049800,8.52625578913933,8.54494347306073,8.40011392266987,8.47953657933582,2247041.42988583,0.0,1.0
2002-05-03,18.41,18.41,18.11,18.3,1361300,8.60100652482493,8.60100652482493,8.46084889541442,8.54961539404108,2913790.72061687,0.0,1.0
2002-05-06,18.83,18.94,18.4,18.5,4197200,8.79722720599964,8.8486183367835,8.59633460384458,8.64305381364808,8983884.82522083,0.0,1.0
2002-05-07,18.65,18.9,18.59,18.7,2886100,8.71313262835334,8.8299306528621,8.68510110247124,8.73649223325509,6177544.55209897,0.0,1.0
2002-05-08,19.0,19.03,18.51,18.66,1636500,8.8766498626656,8.89066562560665,8.64772573462844,8.71780454933369,3502841.77939433,0.0,1.0
2002-05-09,18.86,19.14,18.73,19.0,1654100,8.81124296894069,8.9420567563905,8.75050799619614,8.8766498626656,3540513.64943242,0.0,1.0
2002-05-10,18.81,19.12,18.68,18.9,1063300,8.78788336403894,8.93271291442981,8.72714839129439,8.8299306528621,2275937.46656278,0.0,1.0
2002-05-13,19.24,19.36,18.9,19.0,1911200,8.98877596619401,9.04483901795821,8.8299306528621,8.8766498626656,4090822.61459116,0.0,1.0
2002-05-14,19.5,19.6,19.3,19.5,2034500,9.11024591168312,9.15696512148662,9.01680749207611,9.11024591168312,4354739.74957394,0.0,1.0
2002-05-15,19.1,19.59,18.92,19.41,2421600,8.9233690724691,9.15229320050627,8.8392744948228,9.06819862285996,5183306.84569588,0.0,1.0
2002-05-16,18.64,19.25,18.58,19.2,1582600,8.70846070737299,8.99344788717436,8.68042918149089,8.97008828227261,3387471.67740267,0.0,1.0
2002-05-17,18.0,18.88,17.99,18.7,1929700,8.40945776463057,8.8205868109014,8.40478584365022,8.73649223325509,4130420.88707439,0.0,1.0
2002-05-20,18.33,18.41,18.0,18.0,1807000,8.56363115698213,8.60100652482493,8.40945776463057,8.40945776463057,3867788.02038836,0.0,1.0
2002-05-21,18.51,18.65,18.25,18.46,2063000,8.64772573462844,8.71313262835334,8.52625578913933,8.62436612972668,4415742.49366972,0.0,1.0
2002-05-22,18.55,18.69,18.37,18.46,1083600,8.66641341854984,8.73182031227474,8.58231884090353,8.62436612972668,2319388.54393626,0.0,1.0
2002-05-23,18.78,18.84,18.56,18.6,1279400,8.77386760109789,8.80189912698,8.67108533953019,8.68977302345159,2738488.09811006,0.0,1.0
2002-05-24,18.23,19.06,18.1,18.75,1595100,8.51691194717863,8.9046813885477,8.45617697443407,8.75985183815684,3414227.26691836,0.0,1.0
2002-05-28,18.98,19.11,18.45,18.65,1924600,8.8673060207049,8.92804099344945,8.61969420874633,8.71313262835334,4119504.60655199,0.0,1.0
2002-05-29,18.6,19.0,18.54,19.0,1953000,8.68977302345159,8.8766498626656,8.66174149756949,8.8766498626656,4180293.30593164,0.0,1.0
2002-05-30,18.55,18.9,18.55,18.63,1079800,8.66641341854984,8.8299306528621,8.66641341854984,8.70378878639264,2311254.84472349,0.0,1.0
2002-05-31,18.66,18.87,18.5,18.56,1286400,8.71780454933369,8.81591488992105,8.64305381364808,8.67108533953019,2753471.22823884,0.0,1.0
2002-06-03,18.52,18.75,18.29,18.66,3165900,8.65239765560879,8.75985183815684,8.54494347306073,8.71780454933369,6776441.66781821,0.0,1.0
2002-06-04,18.72,18.87,18.53,18.67,2729900,8.74583607521579,8.81591488992105,8.65706957658914,8.72247647031404,5843206.7055109,0.0,1.0
2002-06-05,19.2,19.25,18.63,18.8,2794600,8.97008828227261,8.99344788717436,8.70378878639264,8.78321144305859,5981693.63684411,0.0,1.0
2002-06-06,18.85,19.21,18.8,19.21,1721800,8.80657104796035,8.97476020325296,8.78321144305859,8.97476020325296,3685421.92224941,0.0,1.0
2002-06-07,18.85,19.0,18.63,18.9,2112400,8.80657104796035,8.8766498626656,8.70378878639264,8.8299306528621,4521480.58343573,0.0,1.0
2002-06-10,18.8,18.9,18.66,18.85,750200,8.78321144305859,8.8299306528621,8.71780454933369,8.80657104796035,1605763.46037374,0.0,1.0
2002-06-11,18.19,18.83,18.0,18.83,1800700,8.49822426325722,8.79722720599964,8.40945776463057,8.79722720599964,3854303.20327245,0.0,1.0
2002-06-12,18.35,18.39,18.0,18.19,2240400,8.57297499894283,8.59166268286423,8.40945776463057,8.49822426325722,4795457.82007642,0.0,1.0
2002-06-13,18.38,18.55,18.03,18.15,1378700,8.58699076188388,8.66641341854984,8.42347352757162,8.47953657933582,2951034.50122271,0.0,1.0
2002-06-14,18.71,18.86,18.31,18.4,1671300,8.74116415423544,8.81124296894069,8.55428731502143,8.59633460384458,3577329.34060602,0.0,1.0
2002-06-17,18.78,18.91,18.62,18.71,1027500,8.77386760109789,8.83460257384245,8.69911686541229,8.74116415423544,2199309.45818984,0.0,1.0
2002-06-18,18.58,18.84,18.55,18.78,1421500,8.68042918149089,8.80189912698,8.66641341854984,8.77386760109789,3042645.63972443,0.0,1.0
2002-06-19,18.58,18.91,18.5,18.55,1535100,8.68042918149089,8.83460257384245,8.64305381364808,8.66641341854984,3285800.43724304,0.0,1.0
2002-06-20,18.74,18.92,18.55,18.55,1235900,8.75517991717649,8.8392744948228,8.66641341854984,8.66641341854984,2645378.64659545,0.0,1.0
2002-06-21,18.21,18.54,17.7,17.75,2920600,8.50756810521793,8.66174149756949,8.26930013522006,8.29265974012181,6251389.97916228,0.0,1.0
2002-06-24,17.63,18.38,17.4,18.25,1993400,8.23659668835761,8.58699076188388,8.12914250580955,8.52625578913933,4266767.37124635,0.0,1.0
2002-06-25,17.6,18.0,17.55,17.75,967100,8.22258092541656,8.40945776463057,8.19922132051481,8.29265974012181,2070026.44965002,0.0,1.0
2002-06-26,17.86,17.94,16.66,17.4,2249600,8.34405087090566,8.38142623874847,7.78342035326363,8.12914250580955,4815149.93395997,0.0,1.0
2002-06-27,16.75,17.95,16.26,17.95,2296000,7.82546764208678,8.38609815972882,7.59654351404961,8.38609815972882,4914466.68224221,0.0,1.0
2002-06-28,17.0,17.6,16.55,16.75,3115200,7.94226566659554,8.22258092541656,7.73202922247977,7.82546764208678,6667920.99674257,0.0,1.0
2002-07-01,16.67,17.24,16.67,16.86,1438100,7.78809227424398,8.05439177012394,7.78809227424398,7.87685877287063,3078177.06260127,0.0,1.0
2002-07-02,15.9,16.73,15.75,16.73,2179500,7.428354358757,7.81612380012608,7.35827554405175,7.81612380012608,4665104.58795597,0.0,1.0
2002-07-03,15.65,16.37,15.53,15.9,2197700,7.31155633424824,7.64793464483347,7.25549328248404,7.428354358757,4704060.72629082,0.0,1.0
2002-07-05,16.0,16.1,15.4,15.63,426800,7.47507356856051,7.52179277836401,7.19475830973949,7.30221249228754,913542.848423769,0.0,1.0
2002-07-08,15.29,16.0,15.1,15.98,1374700,7.14336717895563,7.47507356856051,7.05460068032898,7.4657297265998,2942472.71257769,0.0,1.0
2002-07-09,15.01,15.45,14.91,15.26,1396600,7.01255339150582,7.21811791464124,6.96583418170232,7.12935141601458,2989348.50540918,0.0,1.0
2002-07-10,13.49,15.1,13.16,15.1,2072400,6.30242140249258,7.05460068032898,6.14824801014102,7.05460068032898,4435862.69698552,0.0,1.0
2002-07-11,14.71,14.73,13.49,13.49,3387500,6.87239576209531,6.88173960405602,6.30242140249258,6.30242140249258,7250764.7587524,0.0,1.0
2002-07-12,14.75,14.78,14.16,14.78,1653000,6.89108344601672,6.90509920895777,6.61544010817605,6.90509920895777,3538159.15755504,0.0,1.0
2002-07-15,14.75,14.89,13.77,14.5,2074200,6.89108344601672,6.95649033974162,6.43323518994239,6.77428542150796,4439715.50187578,0.0,1.0
2002-07-16,13.69,14.64,13.67,14.4,1404800,6.39585982209958,6.83969231523286,6.38651598013888,6.72756621170446,3006900.17213147,0.0,1.0
2002-07-17,13.95,14.5,13.81,14.15,1627800,6.51732976758869,6.77428542150796,6.45192287386379,6.6107681871957,3484219.88909141,0.0,1.0
2002-07-18,13.71,14.33,13.7,13.9,1393600,6.40520366406028,6.694862764842,6.40053174307993,6.49397016268694,2982927.16392541,0.0,1.0
2002-07-19,12.95,13.75,12.8,13.67,1414100,6.05013766955366,6.42389134798168,5.98005885484841,6.38651598013888,3026806.33073115,0.0,1.0
2002-07-22,12.35,13.55,12.26,13.07,1783300,5.76982241073264,6.33045292837468,5.72777512190949,6.10620072131786,3817059.42266661,0.0,1.0
2002-07-23,11.39,12.82,11.02,12.7,1872100,5.32131799661901,5.9894026968091,5.14845692034605,5.9333396450449,4007131.13058608,0.0,1.0
2002-07-24,12.45,12.59,10.7,10.95,2560500,5.81654162053614,5.88194851426105,4.99895544897484,5.1157534734836,5480614.95639425,0.0,1.0
2002-07-25,12.7,13.25,12.08,12.46,3004100,5.9333396450449,6.19029529896417,5.64368054426318,5.82121354151649,6430117.3171271,0.0,1.0
2002-07-26,12.44,12.87,12.21,12.65,2143600,5.81186969955579,6.01276230171086,5.70441551700774,5.90998004014315,4588262.5348669,0.0,1.0
2002-07-29,12.45,12.8,12.33,12.55,1795100,5.81654162053614,5.98005885484841,5.76047856877194,5.86326083033965,3842316.69916943,0.0,1.0
2002-07-30,12.8,13.04,12.35,12.48,3305400,5.98005885484841,6.09218495837681,5.76982241073264,5.83055738347719,7075034.04681332,0.0,1.0
2002-07-31,13.1,13.29,12.75,13.03,2264800,6.12021648425891,6.20898298288557,5.95669924994665,6.08751303739646,4847684.73081105,0.0,1.0
2002-08-01,11.48,13.0,10.75,13.0,6019500,5.36336528544216,6.07349727445541,5.02231505387659,6.07349727445541,12884421.6871764,0.0,1.0
2002-08-02,11.56,11.68,11.01,11.5,3214400,5.40074065328497,5.45680370504917,5.1437849993657,5.37270912740286,6880253.35513909,0.0,1.0
2002-08-05,10.75,11.63,10.5,11.61,2319300,5.02231505387659,5.43344410014742,4.90551702936783,5.42410025818672,4964339.10109946,0.0,1.0
2002-08-06,11.78,12.2,11.6,11.8,4357000,5.50352291485267,5.69974359602739,5.41942833720637,5.51286675681337,9325928.28158943,0.0,1.0
2002-08-07,11.9,12.4,11.78,12.0,2832600,5.55958596661688,5.79318201563439,5.50352291485267,5.60630517642038,6063030.62897181,0.0,1.0
2002-08-08,12.5,12.5,11.94,11.95,2640200,5.8399012254379,5.8399012254379,5.57827365053828,5.58294557151863,5651208.59514629,0.0,1.0
2002-08-09,12.47,12.85,12.2,12.4,1677500,5.82588546249684,6.00341845975016,5.69974359602739,5.79318201563439,3590600.1130058,0.0,1.0
2002-08-12,12.68,12.81,12.41,12.5,1339100,5.9239958030842,5.98473077582875,5.79785393661474,5.8399012254379,2866272.793637,0.0,1.0
2002-08-13,12.55,12.7,12.36,12.69,1154300,5.86326083033965,5.9333396450449,5.77449433171299,5.92866772406455,2470718.15823701,0.0,1.0
2002-08-14,12.35,12.75,12.1,12.5,1136700,5.76982241073264,5.95669924994665,5.65302438622388,5.8399012254379,2433046.28819892,0.0,1.0
2002-08-15,12.75,12.93,12.35,12.35,1383300,5.95669924994665,6.04079382759296,5.76982241073264,5.76982241073264,2960880.55816448,0.0,1.0
2002-08-16,12.63,12.85,12.48,12.55,1041100,5.90063619818245,6.00341845975016,5.83055738347719,5.86326083033965,2228419.53958291,0.0,1.0
2002-08-19,12.5,12.8,12.3,12.53,706000,5.8399012254379,5.98005885484841,5.74646280583089,5.85391698837895,1511155.69584625,0.0,1.0
2002-08-20,13.02,13.02,12.45,12.5,1051100,6.08284111641611,6.08284111641611,5.81654162053614,5.8399012254379,2249824.01119547,0.0,1.0
2002-08-21,12.95,13.0,12.53,12.85,836900,6.05013766955366,6.07349727445541,5.85391698837895,6.00341845975016,1791340.22925458,0.0,1.0
2002-08-22,13.09,13.42,12.84,12.96,1474800,6.11554456327856,6.26971795563012,5.99874653876981,6.05480959053401,3156731.47341935,0.0,1.0
2002-08-23,12.9,13.67,12.89,13.1,967900,6.02677806465191,6.38651598013888,6.02210614367156,6.12021648425891,2071738.80737902,0.0,1.0
2002-08-26,13.48,13.5,12.91,12.91,849000,6.29774948151223,6.30709332347293,6.03144998563226,6.03144998563226,1817239.63990576,0.0,1.0
2002-08-27,13.06,13.77,12.9,13.5,1475600,6.10152880033751,6.43323518994239,6.02677806465191,6.30709332347293,3158443.83114835,0.0,1.0
2002-08-28,12.13,13.21,12.0,12.87,7075400,5.66704014916493,6.17160761504277,5.60630517642038,6.01276230171086,15144519.8447459,0.0,1.0
2002-08-29,12.25,12.27,11.84,12.03,1386000,5.72310320092914,5.73244704288984,5.53155444073477,5.62032093936143,2966659.76549987,0.0,1.0
2002-08-30,11.98,12.29,11.81,12.06,832500,5.59696133445968,5.74179088485054,5.51753867779372,5.63433670230248,1781922.26174505,0.0,1.0
2002-09-03,11.51,12.0,11.35,11.8,1044300,5.37738104838321,5.60630517642038,5.30263031269761,5.51286675681337,2235268.97049893,0.0,1.0
2002-09-04,11.0,11.82,10.85,11.64,14091200,5.13911307838535,5.52221059877407,5.06903426368009,5.43811602112777,30161469.0386809,0.0,1.0
2002-09-05,11.2,11.3,10.95,11.0,3572700,5.23255149799235,5.27927070779586,5.1157534734836,5.13911307838535,7647175.57301688,0.0,1.0
2002-09-06,11.06,11.23,10.99,11.06,1450500,5.16714460426745,5.24656726093341,5.134441157405,5.16714460426745,3104718.60740084,0.0,1.0
2002-09-09,11.1,11.1,10.71,11.04,1970800,5.18583228818885,5.18583228818885,5.00362736995519,5.15780076230675,4218393.26540198,0.0,1.0
2002-09-10,11.0,11.3,10.85,11.12,1562000,5.13911307838535,5.27927070779586,5.06903426368009,5.19517613014955,3343378.46588081,0.0,1.0
2002-09-11,11.06,11.2,10.98,11.18,835200,5.16714460426745,5.23255149799235,5.12976923642465,5.22320765603165,1787701.46908044,0.0,1.0
2002-09-12,10.6,10.9,10.6,10.85,3055900,4.95223623917133,5.09239386858184,4.95223623917133,5.06903426368009,6540992.48008014,0.0,1.0
2002-09-13,11.09,11.1,10.5,10.5,1477500,5.1811603672085,5.18583228818885,4.90551702936783,4.90551702936783,3162510.68075473,0.0,1.0
2002-09-16,11.15,11.15,10.75,10.85,959500,5.2091918930906,5.2091918930906,5.02231505387659,5.06903426368009,2053759.05122448,0.0,1.0
2002-09-17,10.8,11.35,10.75,11.0,1621500,5.04567465877834,5.30263031269761,5.02231505387659,5.13911307838535,3470735.0719755,0.0,1.0
2002-09-18,10.9,11.13,10.74,10.8,1351500,5.09239386858184,5.1998480511299,5.01764313289624,5.04567465877834,2892814.33843657,0.0,1.0
2002-09-19,10.66,10.83,10.6,10.7,1768000,4.98026776505344,5.05969042171939,4.95223623917133,4.99895544897484,3784310.5810994,0.0,1.0
2002-09-20,10.74,10.78,10.51,10.6,2026000,5.01764313289624,5.03633081681764,4.91018895034818,4.95223623917133,4336545.94870328,0.0,1.0
2002-09-23,10.5,10.8,10.4,10.6,692000,4.90551702936783,5.04567465877834,4.85879781956433,4.95223623917133,1481189.43558868,0.0,1.0
2002-09-24,10.62,10.62,8.8,9.0,8491400,4.96158008113203,4.96158008113203,4.11129046270828,4.20472888231528,18175393.0250834,0.0,1.0
2002-09-25,9.56,9.75,9.18,9.22,3167600,4.4663564572149,4.55512295584156,4.28882345996159,4.30751114388299,6780080.42799235,0.0,1.0
2002-09-26,10.3,10.35,9.62,9.65,3001800,4.81207860976083,4.83543821466258,4.494387983097,4.50840374603805,6425194.28865621,0.0,1.0
2002-09-27,9.9,10.5,9.78,10.2,1867400,4.62520177054681,4.90551702936783,4.56913871878261,4.76535939995732,3997071.02892818,0.0,1.0
2002-09-30,10.0,10.19,9.55,9.65,2205800,4.67192098035032,4.76068747897697,4.46168453623455,4.50840374603805,4721398.34829698,0.0,1.0
2002-10-01,10.21,10.5,9.82,10.0,2411600,4.77003132093767,4.90551702936783,4.58782640270401,4.67192098035032,5161902.37408333,0.0,1.0
2002-10-02,10.07,10.6,9.5,10.15,1252400,4.70462442721277,4.95223623917133,4.4383249313328,4.74199979505557,2680696.02475616,0.0,1.0
2002-10-03,10.72,10.8,10.39,10.6,2670400,5.00829929093554,5.04567465877834,4.85412589858398,4.95223623917133,5715850.0994162,0.0,1.0
2002-10-04,10.23,10.8,10.01,10.75,2406500,4.77937516289837,5.04567465877834,4.67659290133067,5.02231505387659,5150986.09356093,0.0,1.0
2002-10-07,9.82,10.29,9.6,10.1,1771100,4.58782640270401,4.80740668878047,4.4850441411363,4.71864019015382,3790945.9672993,0.0,1.0
2002-10-08,9.21,9.87,9.06,9.85,2699000,4.30283922290264,4.61118600760576,4.23276040819739,4.60184216564506,5777066.88822811,0.0,1.0
2002-10-09,7.85,9.05,7.85,9.0,3469800,3.667457969575,4.22808848721704,3.667457969575,4.20472888231528,7426923.5601237,0.0,1.0
2002-10-10,8.05,8.25,7.8,7.86,5484800,3.760896389182,3.85433480878901,3.64409836467325,3.67212989055535,11739924.5900532,0.0,1.0
2002-10-11,9.0,9.0,8.48,8.65,3022200,4.20472888231528,4.20472888231528,3.96178899133707,4.04121164800302,6468859.41074583,0.0,1.0
2002-10-14,8.77,8.87,8.51,8.6,845100,4.09727469976723,4.14399390957073,3.97580475427812,4.01785204310127,1808891.89597687,0.0,1.0
2002-10-15,8.8,9.0,8.79,8.95,1763300,4.11129046270828,4.20472888231528,4.10661854172793,4.18136927741353,3774250.4794415,0.0,1.0
2002-10-16,8.42,8.7,8.22,8.7,1282200,3.93375746545497,4.06457125290477,3.84031904584796,4.06457125290477,2744481.35016157,0.0,1.0
2002-10-17,8.0,8.65,7.8,8.5,2477300,3.73753678428025,4.04121164800302,3.64409836467325,3.97113283329777,5302529.7525778,0.0,1.0
2002-10-18,9.18,9.18,7.87,8.0,2864600,4.28882345996159,4.28882345996159,3.6768018115357,3.73753678428025,6131524.93813199,0.0,1.0
2002-10-21,9.57,9.69,8.74,9.05,3162500,4.47102837819525,4.52709142995946,4.08325893682618,4.22808848721704,6769164.14746995,0.0,1.0
2002-10-22,9.52,9.78,9.32,9.58,1737400,4.4476687732935,4.56913871878261,4.35423035368649,4.4757002991756,3718812.89796499,0.0,1.0
2002-10-23,9.93,10.0,9.48,9.55,1624500,4.63921753348786,4.67192098035032,4.4289810893721,4.46168453623455,3477156.41345927,0.0,1.0
2002-10-24,9.92,10.24,9.7,9.9,1364500,4.63454561250751,4.78404708387872,4.53176335093981,4.62520177054681,2920640.15153289,0.0,1.0
2002-10-25,10.12,10.25,9.75,9.76,772200,4.72798403211452,4.78871900485907,4.55512295584156,4.55979487682191,1652853.29792136,0.0,1.0
2002-10-28,9.98,10.3,9.75,10.13,1042500,4.66257713838962,4.81207860976083,4.55512295584156,4.73265595309487,2231416.16560867,0.0,1.0
2002-10-29,10.0,10.13,9.68,9.96,736700,4.67192098035032,4.73265595309487,4.52241950897911,4.65323329642892,1576867.42369679,0.0,1.0
2002-10-30,10.04,10.09,9.73,9.9,714400,4.69060866427172,4.71396826917347,4.54577911388086,4.62520177054681,1529135.4520008,0.0,1.0
2002-10-31,10.05,10.05,9.75,9.9,1071600,4.69528058525207,4.69528058525207,4.55512295584156,4.62520177054681,2293703.1780012,0.0,1.0
2002-11-01,10.36,10.76,10.1,10.75,1569400,4.84011013564293,5.02698697485694,4.71864019015382,5.02231505387659,3359217.7748741,0.0,1.0
2002-11-04,10.97,11.04,10.26,10.3,1368300,5.1250973154443,5.15780076230675,4.79339092583942,4.81207860976083,2928773.85074565,0.0,1.0
2002-11-05,10.75,10.93,10.52,10.9,1546700,5.02231505387659,5.1064096315229,4.91486087132853,5.09239386858184,3310629.6243136,0.0,1.0
2002-11-06,11.5,11.57,10.87,10.95,1727300,5.37270912740286,5.40541257426532,5.07837810564079,5.1157534734836,3697194.38163631,0.0,1.0
2002-11-07,10.9,11.35,10.77,11.35,2017200,5.09239386858184,5.30263031269761,5.03165889583729,5.30263031269761,4317710.01368423,0.0,1.0
2002-11-08,10.35,10.99,10.34,10.87,2700100,4.83543821466258,5.134441157405,4.83076629368223,5.07837810564079,5779421.38010548,0.0,1.0
2002-11-11,10.65,10.7,10.26,10.36,1386700,4.97559584407309,4.99895544897484,4.79339092583942,4.84011013564293,2968158.07851275,0.0,1.0
2002-11-12,10.32,10.69,10.3,10.41,1759800,4.82142245172153,4.99428352799449,4.81207860976083,4.86346974054468,3766758.91437711,0.0,1.0
2002-11-13,10.82,10.82,10.44,10.51,1316400,5.05501850073904,5.05501850073904,4.87748550348573,4.91018895034818,2817684.6430765,0.0,1.0
2002-11-14,11.22,11.22,10.6,10.68,1615500,5.24189533995305,5.24189533995305,4.95223623917133,4.98961160701414,3457892.38900797,0.0,1.0
2002-11-15,11.47,11.5,11.22,11.22,1489000,5.35869336446181,5.37270912740286,5.24189533995305,5.24189533995305,3187125.82310917,0.0,1.0
2002-11-18,11.15,11.59,11.0,11.32,1410400,5.2091918930906,5.41475641622602,5.13911307838535,5.28861454975656,3018886.6762345,0.0,1.0
2002-11-19,11.37,11.63,11.1,11.25,2191800,5.31197415465831,5.43344410014742,5.18583228818885,5.25591110289411,4691432.08803941,0.0,1.0
2002-11-20,11.65,11.85,11.3,11.55,1486800,5.44278794210812,5.53622636171512,5.27927070779586,5.39606873230461,3182416.83935441,0.0,1.0
2002-11-21,11.4,11.62,11.24,11.4,2666700,5.32598991759936,5.42877217916707,5.25123918191376,5.32598991759936,5707930.44491956,0.0,1.0
2002-11-22,11.8,11.9,11.39,11.65,2098400,5.51286675681337,5.55958596661688,5.32131799661901,5.44278794210812,4491514.32317816,0.0,1.0
2002-11-25,11.23,12.15,11.01,11.96,2772400,5.24656726093341,5.67638399112563,5.1437849993657,5.58761749249898,5934175.70986424,0.0,1.0
2002-11-26,11.17,11.69,11.17,11.24,1236100,5.2185357350513,5.46147562602952,5.2185357350513,5.25123918191376,2645806.7360277,0.0,1.0
2002-11-27,10.94,11.42,10.94,11.17,709000,5.11108155250325,5.33533375956006,5.11108155250325,5.2185357350513,1517577.03733002,0.0,1.0
2002-11-29,11.09,11.27,11.0,11.0,543500,5.1811603672085,5.26525494485481,5.13911307838535,5.13911307838535,1163333.03214227,0.0,1.0
2002-12-02,10.89,11.39,10.78,11.2,979300,5.08772194760149,5.32131799661901,5.03633081681764,5.23255149799235,2096139.90501734,0.0,1.0
2002-12-03,11.08,11.32,10.68,10.7,1352200,5.17648844622815,5.28861454975656,4.98961160701414,4.99895544897484,2894312.65144944,0.0,1.0
2002-12-04,10.69,11.18,10.69,11.11,1516000,4.99428352799449,5.22320765603165,4.99428352799449,5.1905042091692,3244917.89646306,0.0,1.0
2002-12-05,10.66,10.94,10.41,10.7,973000,4.98026776505344,5.11108155250325,4.86346974054468,4.99895544897484,2082655.08790142,0.0,1.0
2002-12-06,10.45,10.59,10.35,10.55,839000,4.88215742446608,4.94756431819098,4.83543821466258,4.92887663426958,1795835.16829321,0.0,1.0
2002-12-09,10.37,10.55,10.1,10.15,1745400,4.84478205662328,4.92887663426958,4.71864019015382,4.74199979505557,3735936.47525503,0.0,1.0
2002-12-10,10.86,11.36,10.44,11.36,898200,5.07370618466044,5.30730223367796,4.87748550348573,5.30730223367796,1922549.64023953,0.0,1.0
2002-12-11,11.04,11.17,10.72,10.76,1283800,5.15780076230675,5.2185357350513,5.00829929093554,5.02698697485694,2747906.06561958,0.0,1.0
2002-12-12,11.38,11.4,10.98,11.0,1479300,5.31664607563866,5.32598991759936,5.12976923642465,5.13911307838535,3166363.48564499,0.0,1.0
2002-12-13,11.25,11.46,11.04,11.15,1005400,5.25591110289411,5.35402144348146,5.15780076230675,5.2091918930906,2152005.5759261,0.0,1.0
2002-12-16,11.28,11.45,10.86,11.2,2136200,5.26992686583516,5.34934952250111,5.07370618466044,5.23255149799235,4572423.22587361,0.0,1.0
2002-12-17,12.03,12.14,11.38,11.38,2110900,5.62032093936143,5.67171207014528,5.31664607563866,5.31664607563866,4518269.91269385,0.0,1.0
2002-12-18,11.52,12.03,11.4,12.02,952200,5.38205296936356,5.62032093936143,5.32598991759936,5.61564901838108,2038133.78694732,0.0,1.0
2002-12-19,11.8,11.8,11.25,11.25,1256400,5.51286675681337,5.51286675681337,5.25591110289411,5.25591110289411,2689257.81340118,0.0,1.0
2002-12-20,12.24,12.25,11.79,11.98,2636200,5.71843127994879,5.72310320092914,5.50819483583302,5.59696133445968,5642646.80650127,0.0,1.0
2002-12-23,11.79,12.15,11.72,12.05,1077100,5.50819483583302,5.67638399112563,5.47549138897057,5.62966478132213,2305475.63738811,0.0,1.0
2002-12-24,11.86,11.95,11.52,11.52,312300,5.54089828269547,5.58294557151863,5.38205296936356,5.38205296936356,668461.648460037,0.0,1.0
2002-12-26,12.07,12.25,11.81,11.85,674300,5.63900862328283,5.72310320092914,5.51753867779372,5.53622636171512,1443303.52083446,0.0,1.0
2002-12-27,11.76,12.12,11.7,11.94,472200,5.49417907289197,5.66236822818458,5.46614754700987,5.57827365053828,1010719.14954476,0.0,1.0
2002-12-30,11.77,11.82,11.52,11.66,662600,5.49885099387232,5.52221059877407,5.38205296936356,5.44745986308847,1418260.28904777,0.0,1.0
2002-12-31,11.85,11.86,11.57,11.63,551800,5.53622636171512,5.54089828269547,5.40541257426532,5.43344410014742,1181098.74358069,0.0,1.0
2003-01-02,12.71,12.73,11.85,11.85,1514000,5.93801156602525,5.94735540798595,5.53622636171512,5.53622636171512,3240637.00214055,0.0,1.0
2003-01-03,12.44,12.89,12.25,12.71,997100,5.81186969955579,6.02210614367156,5.72310320092914,5.93801156602525,2134239.86448768,0.0,1.0
2003-01-06,13.0,13.0,12.22,12.3,1495500,6.07349727445541,6.07349727445541,5.70908743798809,5.74646280583089,3201038.72965733,0.0,1.0
2003-01-07,12.59,13.0,12.48,13.0,1695100,5.88194851426105,6.07349727445541,5.83055738347719,6.07349727445541,3628271.98304389,0.0,1.0
2003-01-08,13.3,13.49,12.81,12.85,1871200,6.21365490386592,6.30242140249258,5.98473077582875,6.00341845975016,4005204.72814095,0.0,1.0
2003-01-09,12.8,13.19,12.66,13.17,2291900,5.98005885484841,6.16226377308207,5.9146519611235,6.15291993112137,4905690.84888106,0.0,1.0
2003-01-10,13.25,13.25,12.65,12.8,1137800,6.19029529896417,6.19029529896417,5.90998004014315,5.98005885484841,2435400.7800763,0.0,1.0
2003-01-13,12.92,13.1,12.84,13.09,935500,6.03612190661261,6.12021648425891,5.99874653876981,6.11554456327856,2002388.31935435,0.0,1.0
2003-01-14,13.12,13.16,12.83,12.97,725600,6.12956032621961,6.14824801014102,5.99407461778946,6.05948151151436,1553108.46020686,0.0,1.0
2003-01-15,13.03,13.14,12.85,13.08,503000,6.08751303739646,6.13890416818032,6.00341845975016,6.11087264229821,1076644.92211143,0.0,1.0
2003-01-16,12.97,13.11,12.71,13.05,906400,6.05948151151436,6.12488840523926,5.93801156602525,6.09685687935716,1940101.30696182,0.0,1.0
2003-01-17,12.92,13.02,12.57,12.9,758800,6.03612190661261,6.08284111641611,5.87260467230035,6.02677806465191,1624171.30596054,0.0,1.0
2003-01-21,12.78,13.15,12.7,12.89,875300,5.9707150128877,6.14357608916067,5.9333396450449,6.02210614367156,1873533.40024678,0.0,1.0
2003-01-22,12.59,12.9,12.41,12.75,946200,5.88194851426105,6.02677806465191,5.79785393661474,5.95669924994665,2025291.10397978,0.0,1.0
2003-01-23,12.58,12.77,12.5,12.5,856800,5.8772765932807,5.96604309190735,5.8399012254379,5.8399012254379,1833935.12776356,0.0,1.0
2003-01-24,12.11,12.5,12.09,12.4,874200,5.65769630720423,5.8399012254379,5.64835246524353,5.79318201563439,1871178.9083694,0.0,1.0
2003-01-27,11.89,12.15,11.75,11.86,1067500,5.55491404563653,5.67638399112563,5.48950715191162,5.54089828269547,2284927.34464005,0.0,1.0
2003-01-28,11.93,12.07,11.75,11.86,1042400,5.57360172955793,5.63900862328283,5.48950715191162,5.54089828269547,2231202.12089254,0.0,1.0
2003-01-29,11.93,12.07,11.75,11.86,1395900,5.57360172955793,5.63900862328283,5.48950715191162,5.54089828269547,2987850.1923963,0.0,1.0
2003-01-30,11.63,12.19,11.5,12.19,1021800,5.43344410014742,5.69507167504703,5.37270912740286,5.69507167504703,2187108.90937068,0.0,1.0
2003-01-31,12.33,12.4,11.49,11.49,1543400,5.76047856877194,5.79318201563439,5.36803720642251,5.36803720642251,3303566.14868146,0.0,1.0
2003-02-03,12.32,12.5,12.19,12.2,1322400,5.75580664779159,5.8399012254379,5.69507167504703,5.69974359602739,2830527.32604403,0.0,1.0
2003-02-04,12.3,12.3,11.95,12.27,768600,5.74646280583089,5.74646280583089,5.58294557151863,5.73244704288984,1645147.68814084,0.0,1.0
2003-02-05,12.09,12.41,11.94,12.41,867800,5.64835246524353,5.79785393661474,5.57827365053828,5.79785393661474,1857480.04653737,0.0,1.0
2003-02-06,11.86,12.19,11.83,12.0,944400,5.54089828269547,5.69507167504703,5.52688251975442,5.60630517642038,2021438.29908952,0.0,1.0
2003-02-07,11.8,12.0,11.67,12.0,913900,5.51286675681337,5.60630517642038,5.45213178406882,5.60630517642038,1956154.66067124,0.0,1.0
2003-02-10,11.74,11.95,11.56,11.95,880200,5.48483523093127,5.58294557151863,5.40074065328497,5.58294557151863,1884021.59133693,0.0,1.0
2003-02-11,11.48,11.75,11.4,11.74,1069300,5.36336528544216,5.48950715191162,5.32598991759936,5.48483523093127,2288780.14953031,0.0,1.0
2003-02-12,11.22,11.59,11.08,11.59,1173800,5.24189533995305,5.41475641622602,5.17648844622815,5.41475641622602,2512456.8778815,0.0,1.0
2003-02-13,11.06,11.2,10.57,11.08,1695700,5.16714460426745,5.23255149799235,4.93822047623028,5.17648844622815,3629556.25134064,0.0,1.0
2003-02-14,11.33,11.49,11.05,11.06,1179400,5.29328647073691,5.36803720642251,5.1624726832871,5.16714460426745,2524443.38198452,0.0,1.0
2003-02-18,11.59,11.65,11.38,11.48,721900,5.41475641622602,5.44278794210812,5.31664607563866,5.36336528544216,1545188.80571021,0.0,1.0
2003-02-19,11.24,11.55,11.14,11.5,1592700,5.25123918191376,5.39606873230461,5.20451997211025,5.37270912740286,3409090.19373134,0.0,1.0
2003-02-20,11.55,11.62,11.34,11.34,807800,5.39606873230461,5.42877217916707,5.29795839171726,5.29795839171726,1729053.21686205,0.0,1.0
2003-02-21,11.8,11.98,11.7,11.77,1009700,5.51286675681337,5.59696133445968,5.46614754700987,5.49885099387232,2161209.4987195,0.0,1.0
2003-02-24,11.98,12.04,11.72,11.86,1520400,5.59696133445968,5.62499286034178,5.47549138897057,5.54089828269547,3254335.86397259,0.0,1.0
2003-02-25,12.39,12.51,11.88,11.91,1916800,5.78851009465404,5.84457314641825,5.55024212465618,5.56425788759723,4102809.1186942,0.0,1.0
2003-02-26,12.36,12.95,12.28,12.39,3031800,5.77449433171299,6.05013766955366,5.73711896387019,5.78851009465404,6489407.70349388,0.0,1.0
2003-02-27,12.57,12.66,12.4,12.53,1130100,5.87260467230035,5.9146519611235,5.79318201563439,5.85391698837895,2418919.33693463,0.0,1.0
2003-02-28,12.36,12.62,12.3,12.57,918600,5.77449433171299,5.8959642772021,5.74646280583089,5.87260467230035,1966214.76232914,0.0,1.0
2003-03-03,12.5,12.8,12.32,12.65,1517500,5.8399012254379,5.98005885484841,5.75580664779159,5.90998004014315,3248128.56720494,0.0,1.0
2003-03-04,12.27,12.45,12.14,12.45,1460600,5.73244704288984,5.81654162053614,5.67171207014528,5.81654162053614,3126337.12372952,0.0,1.0
2003-03-05,12.46,12.47,12.23,12.28,1173200,5.82121354151649,5.82588546249684,5.71375935896844,5.73711896387019,2511172.60958474,0.0,1.0
2003-03-06,12.65,12.7,12.45,12.52,1249900,5.90998004014315,5.9333396450449,5.81654162053614,5.84924506739859,2675344.90685302,0.0,1.0
2003-03-07,12.83,12.83,12.6,12.65,949900,5.99407461778946,5.99407461778946,5.8866204352414,5.90998004014315,2033210.75847643,0.0,1.0
2003-03-10,12.56,12.85,12.51,12.84,1447600,5.86793275132,6.00341845975016,5.84457314641825,5.99874653876981,3098511.3106332,0.0,1.0
2003-03-11,12.75,12.9,12.56,12.56,1397400,5.95669924994665,6.02677806465191,5.86793275132,5.86793275132,2991060.86313818,0.0,1.0
2003-03-12,12.65,12.85,12.57,12.75,1516500,5.90998004014315,6.00341845975016,5.87260467230035,5.95669924994665,3245988.12004369,0.0,1.0
2003-03-13,12.85,12.93,12.69,12.72,1241400,6.00341845975016,6.04079382759296,5.92866772406455,5.9426834870056,2657151.10598235,0.0,1.0
2003-03-14,12.98,13.14,12.9,13.0,1557800,6.06415343249471,6.13890416818032,6.02677806465191,6.07349727445541,3334388.58780354,0.0,1.0
2003-03-17,13.36,13.38,13.05,13.15,1065500,6.24168642974802,6.25103027170872,6.09685687935716,6.14357608916067,2280646.45031754,0.0,1.0
2003-03-18,13.75,13.78,13.4,13.46,2113500,6.42389134798168,6.43790711092274,6.26037411366942,6.28840563955153,4523835.07531312,0.0,1.0
2003-03-19,13.31,13.7,13.12,13.65,2618300,6.21832682484627,6.40053174307993,6.12956032621961,6.37717213817818,5604332.8023148,0.0,1.0
2003-03-20,13.44,13.67,13.31,13.31,1379300,6.27906179759082,6.38651598013888,6.21832682484627,6.21832682484627,2952318.76951946,0.0,1.0
2003-03-21,13.68,13.89,13.53,13.74,1335600,6.39118790111923,6.48929824170659,6.32110908641398,6.41921942700133,2858781.2285726,0.0,1.0
2003-03-24,13.24,13.52,13.16,13.5,1135600,6.18562337798382,6.31643716543363,6.14824801014102,6.30709332347293,2430691.79632154,0.0,1.0
2003-03-25,13.7,13.89,13.27,13.3,1655300,6.40053174307993,6.48929824170659,6.19963914092487,6.21365490386592,3543082.18602593,0.0,1.0
2003-03-26,13.4,13.99,13.2,13.75,1460000,6.26037411366942,6.53601745151009,6.16693569406242,6.42389134798168,3125052.85543277,0.0,1.0
2003-03-27,13.69,13.7,13.25,13.3,1471600,6.39585982209958,6.40053174307993,6.19029529896417,6.21365490386592,3149882.04250333,0.0,1.0
2003-03-28,13.57,13.75,13.42,13.49,524900,6.33979677033538,6.42389134798168,6.26971795563012,6.30242140249258,1123520.71494292,0.0,1.0
2003-03-31,13.69,14.0,13.36,13.56,1652000,6.39585982209958,6.54068937249044,6.24168642974802,6.33512484935503,3536018.71039379,0.0,1.0
2003-04-01,13.61,13.8,13.55,13.69,1318300,6.35848445425678,6.44725095288344,6.33045292837468,6.39585982209958,2821751.49268289,0.0,1.0
2003-04-02,13.49,13.83,13.47,13.75,1032000,6.30242140249258,6.46126671582449,6.29307756053188,6.42389134798168,2208941.47041549,0.0,1.0
2003-04-03,13.4,13.6,13.35,13.49,1101400,6.26037411366942,6.35381253327643,6.23701450876767,6.30242140249258,2357488.50340661,0.0,1.0
2003-04-04,13.85,13.85,13.3,13.4,828800,6.47061055778519,6.47061055778519,6.21365490386592,6.26037411366942,1774002.60724841,0.0,1.0
2003-04-07,13.68,14.08,13.59,13.93,838600,6.39118790111923,6.57806474033324,6.34914061229608,6.50798592562799,1794978.98942871,0.0,1.0
2003-04-08,13.67,13.89,13.52,13.58,725300,6.38651598013888,6.48929824170659,6.31643716543363,6.34446869131573,1552466.32605848,0.0,1.0
2003-04-09,13.8,14.0,13.55,13.55,1283900,6.44725095288344,6.54068937249044,6.33045292837468,6.33045292837468,2748120.1103357,0.0,1.0
2003-04-10,13.85,13.86,13.7,13.79,714500,6.47061055778519,6.47528247876554,6.40053174307993,6.44257903190308,1529349.49671692,0.0,1.0
2003-04-11,13.87,13.99,13.75,13.95,761200,6.47995439974589,6.53601745151009,6.42389134798168,6.51732976758869,1629308.37914755,0.0,1.0
2003-04-14,13.99,13.99,13.75,13.78,850400,6.53601745151009,6.53601745151009,6.42389134798168,6.43790711092274,1820236.26593152,0.0,1.0
2003-04-15,14.2,14.2,13.76,13.94,721500,6.63412779209745,6.63412779209745,6.42856326896203,6.51265784660834,1544332.62684571,0.0,1.0
2003-04-16,13.89,14.15,13.77,14.13,927900,6.48929824170659,6.6107681871957,6.43323518994239,6.601424345235,1986120.92092881,0.0,1.0
2003-04-17,14.02,14.09,13.76,13.76,805500,6.55003321445114,6.58273666131359,6.42856326896203,6.42856326896203,1724130.18839116,0.0,1.0
2003-04-21,14.08,14.19,13.96,14.07,679200,6.57806474033324,6.6294558711171,6.52200168856904,6.57339281935289,1453791.71192461,0.0,1.0
2003-04-22,14.3,14.34,13.92,13.95,698700,6.68084700190095,6.69953468582235,6.50331400464764,6.51732976758869,1495530.43156909,0.0,1.0
2003-04-23,14.02,14.22,14.0,14.15,951400,6.55003321445114,6.64347163405815,6.54068937249044,6.6107681871957,2036421.42921831,0.0,1.0
2003-04-24,14.66,14.7,14.1,14.29,1484700,6.84903615719356,6.86772384111496,6.58740858229395,6.6761750809206,3177921.90031577,0.0,1.0
2003-04-25,14.41,14.62,14.27,14.48,671100,6.73223813268481,6.83034847327216,6.6668312389599,6.76494157954726,1436454.08991844,0.0,1.0
2003-04-28,15.12,15.13,14.26,14.26,1334600,7.06394452228968,7.06861644327003,6.66215931797955,6.66215931797955,2856640.78141135,0.0,1.0
2003-04-29,14.31,14.85,14.28,14.7,2422700,6.6855189228813,6.93780265582022,6.67150315994025,6.86772384111496,5185661.33757326,0.0,1.0
2003-04-30,14.59,14.85,14.15,14.26,1895000,6.81633271033111,6.93780265582022,6.6107681871957,6.66215931797955,4056147.37057883,0.0,1.0
2003-05-01,14.54,14.75,14.24,14.59,1189300,6.79297310542936,6.89108344601672,6.65281547601885,6.81633271033111,2545633.80888095,0.0,1.0
2003-05-02,14.98,14.98,14.42,14.44,1152400,6.99853762856477,6.99853762856477,6.73691005366516,6.74625389562586,2466651.30863063,0.0,1.0
2003-05-05,15.16,15.16,14.87,14.94,2297500,7.08263220621108,7.08263220621108,6.94714649778092,6.97984994464337,4917677.35298409,0.0,1.0
2003-05-06,15.26,15.31,15.14,15.2,1696600,7.12935141601458,7.15271102091633,7.07328836425038,7.10131989013248,3631482.65378577,0.0,1.0
2003-05-07,14.87,15.15,14.8,14.85,1573200,6.94714649778092,7.07796028523073,6.91444305091847,6.93780265582022,3367351.47408687,0.0,1.0
2003-05-08,15.0,15.15,14.85,14.88,1118500,7.00788147052547,7.07796028523073,6.93780265582022,6.95181841876127,2394090.14986408,0.0,1.0
2003-05-09,15.37,15.42,14.98,15.05,877300,7.18074254679844,7.20410215170019,6.99853762856477,7.03124107542723,1877814.29456929,0.0,1.0
2003-05-12,15.05,15.57,15.05,15.57,1235200,7.03124107542723,7.27418096640544,7.03124107542723,7.27418096640544,2643880.33358257,0.0,1.0
2003-05-13,15.4,15.48,15.15,15.26,1247600,7.19475830973949,7.23213367758229,7.07796028523073,7.12935141601458,2670421.87838213,0.0,1.0
2003-05-14,15.3,15.5,15.17,15.4,1295300,7.14803909993598,7.24147751954299,7.08730412719143,7.19475830973949,2772521.20797402,0.0,1.0
2003-05-15,15.4,15.49,15.25,15.3,1046900,7.19475830973949,7.23680559856264,7.12467949503423,7.14803909993598,2240834.13311819,0.0,1.0
2003-05-16,15.71,15.8,15.36,15.42,1363200,7.33958786013035,7.3816351489535,7.17607062581808,7.20410215170019,2917857.57022325,0.0,1.0
2003-05-19,15.36,15.75,15.28,15.68,1396700,7.17607062581808,7.35827554405175,7.13869525797528,7.3255720971893,2989562.55012531,0.0,1.0
2003-05-20,15.5,15.65,15.4,15.43,764100,7.24147751954299,7.31155633424824,7.19475830973949,7.20877407268054,1635515.67591519,0.0,1.0
2003-05-21,15.69,15.78,15.21,15.51,1657600,7.33024401816965,7.3722913069928,7.10599181111283,7.24614944052334,3548005.21449681,0.0,1.0
2003-05-22,16.0,16.01,15.56,15.58,1584400,7.47507356856051,7.47974548954086,7.26950904542509,7.27885288738579,3391324.48229293,0.0,1.0
2003-05-23,16.32,16.4,16.03,16.1,2350400,7.62457503993172,7.66195040777452,7.48908933150156,7.52179277836401,5030907.0078145,0.0,1.0
2003-05-27,16.35,16.53,15.8,16.36,2498400,7.63859080287277,7.72268538051907,7.3816351489535,7.64326272385312,5347693.18768029,0.0,1.0
2003-05-28,16.64,16.82,16.32,16.35,2976000,7.77407651130293,7.85817108894923,7.62457503993172,7.63859080287277,6369970.75189583,0.0,1.0
2003-05-29,16.1,16.85,15.75,16.85,2243700,7.52179277836401,7.87218685189028,7.35827554405175,7.87218685189028,4802521.29570856,0.0,1.0
2003-05-30,16.28,16.59,16.02,16.03,1650700,7.60588735601031,7.75071690640117,7.48441741052121,7.48908933150156,3533236.12908416,0.0,1.0
2003-06-02,16.5,16.66,16.265,16.5,1331800,7.70866961757802,7.78342035326363,7.59887947453979,7.70866961757802,2850647.52935983,0.0,1.0
2003-06-03,16.32,16.65,16.31,16.5,1668300,7.62457503993172,7.77874843228328,7.61990311895136,7.70866961757802,3570907.99912225,0.0,1.0
2003-06-04,16.75,16.85,16.39,16.42,2533600,7.82546764208678,7.87218685189028,7.65727848679417,7.67129424973522,5423036.92775648,0.0,1.0
2003-06-05,16.08,16.62,16.06,16.55,2805700,7.51244893640331,7.76473266934223,7.50310509444261,7.73202922247977,6005452.60033405,0.0,1.0
2003-06-06,16.12,16.52,16.02,16.18,2413600,7.53113662032471,7.71801345953872,7.48441741052121,7.55916814620681,5166183.26840584,0.0,1.0
2003-06-09,16.05,16.13,15.92,15.92,2032000,7.49843317346226,7.53580854130506,7.4376982007177,7.4376982007177,4349388.63167081,0.0,1.0
2003-06-10,16.25,16.3,16.09,16.1,3386900,7.59187159306926,7.61523119797102,7.51712085738366,7.52179277836401,7249480.49045564,0.0,1.0
2003-06-11,16.14,16.24,16.04,16.17,2411200,7.54048046228541,7.58719967208891,7.49376125248191,7.55449622522646,5161046.19521882,0.0,1.0
2003-06-12,16.19,16.25,16.05,16.15,1811700,7.56384006718716,7.59187159306926,7.49843317346226,7.54515238326576,3877848.12204626,0.0,1.0
2003-06-13,15.92,16.28,15.83,16.26,1763800,7.4376982007177,7.60588735601031,7.39565091189455,7.59654351404961,3775320.70302213,0.0,1.0
2003-06-16,16.57,16.59,16.0,16.0,2232800,7.74137306444047,7.75071690640117,7.47507356856051,7.47507356856051,4779190.42165088,0.0,1.0
2003-06-17,16.11,16.57,16.11,16.57,2052900,7.52646469934436,7.74137306444047,7.52646469934436,7.74137306444047,4394123.97734104,0.0,1.0
2003-06-18,16.4,16.44,16.1,16.11,1583500,7.66195040777452,7.68063809169592,7.52179277836401,7.52646469934436,3389398.0798478,0.0,1.0
2003-06-19,16.34,16.65,16.1,16.65,4109800,7.63391888189242,7.77874843228328,7.52179277836401,7.77874843228328,8796809.74332711,0.0,1.0
2003-06-20,16.71,17.12,16.52,16.55,3605800,7.80677995816538,7.99832871835974,7.71801345953872,7.73202922247977,7718024.37405443,0.0,1.0
2003-06-23,16.34,16.98,16.25,16.75,1599800,7.63391888189242,7.93292182463484,7.59187159306926,7.82546764208678,3424287.36857626,0.0,1.0
2003-06-24,16.36,16.47,16.33,16.35,1464400,7.64326272385312,7.69465385463697,7.62924696091206,7.63859080287277,3134470.82294229,0.0,1.0
2003-06-25,16.17,16.48,16.16,16.42,1305000,7.55449622522646,7.69932577561732,7.54982430424611,7.67129424973522,2793283.54543819,0.0,1.0
2003-06-26,16.04,16.25,15.98,16.11,1072800,7.49376125248191,7.59187159306926,7.4657297265998,7.52646469934436,2296271.71459471,0.0,1.0
2003-06-27,16.17,16.3,15.88,15.9,2079600,7.55449622522646,7.61523119797102,7.4190105167963,7.428354358757,4451273.91654656,0.0,1.0
2003-06-30,16.43,16.7,16.19,16.2,2958600,7.67596617071557,7.80210803718503,7.56384006718716,7.56851198816751,6332726.97128998,0.0,1.0
2003-07-01,16.61,16.75,16.26,16.39,1820200,7.76006074836187,7.82546764208678,7.59654351404961,7.65727848679417,3896041.92291693,0.0,1.0
2003-07-02,16.58,16.66,16.44,16.5,2652500,7.74604498542082,7.78342035326363,7.68063809169592,7.70866961757802,5677536.09522974,0.0,1.0
2003-07-03,16.5,16.65,16.2,16.5,707500,7.70866961757802,7.77874843228328,7.56851198816751,7.70866961757802,1514366.36658814,0.0,1.0
2003-07-07,17.02,17.18,16.51,16.52,1641100,7.95160950855624,8.02636024424184,7.71334153855837,7.71801345953872,3512687.8363361,0.0,1.0
2003-07-08,16.99,17.12,16.89,17.05,1554300,7.93759374561519,7.99832871835974,7.89087453581168,7.96562527149729,3326897.02273914,0.0,1.0
2003-07-09,16.69,16.99,16.61,16.99,1022300,7.79743611620468,7.93759374561519,7.76006074836187,7.93759374561519,2188179.13295131,0.0,1.0
2003-07-10,16.38,16.88,16.3,16.69,1702300,7.65260656581382,7.88620261483133,7.61523119797102,7.79743611620468,3643683.20260493,0.0,1.0
2003-07-11,16.74,16.75,16.39,16.5,1492100,7.82079572110643,7.82546764208678,7.65727848679417,7.70866961757802,3193761.20930906,0.0,1.0
2003-07-14,16.5,16.95,16.49,16.75,952800,7.70866961757802,7.91890606169378,7.70399769659767,7.82546764208678,2039418.05524407,0.0,1.0
2003-07-15,16.28,16.78,16.27,16.65,1881100,7.60588735601031,7.83948340502783,7.60121543502996,7.77874843228328,4026395.15503738,0.0,1.0
2003-07-16,16.44,16.5,16.07,16.47,1810400,7.68063809169592,7.70866961757802,7.50777701542296,7.69465385463697,3875065.54073663,0.0,1.0
2003-07-17,16.17,16.47,16.11,16.37,878300,7.55449622522646,7.69465385463697,7.52646469934436,7.64793464483347,1879954.74173055,0.0,1.0
2003-07-18,16.5,16.56,16.15,16.25,1033300,7.70866961757802,7.73670114346012,7.54515238326576,7.59187159306926,2211724.05172512,0.0,1.0
2003-07-21,15.93,16.42,15.81,16.36,1889300,7.44237012169805,7.67129424973522,7.38630706993385,7.64326272385312,4043946.82175968,0.0,1.0
2003-07-22,16.3,16.31,15.9,16.06,1108700,7.61523119797102,7.61990311895136,7.428354358757,7.50310509444261,2373113.76768377,0.0,1.0
2003-07-23,16.04,16.25,15.9,16.23,690200,7.49376125248191,7.59187159306926,7.428354358757,7.58252775110856,1477336.63069842,0.0,1.0
2003-07-24,16.14,16.46,16.0,16.06,628200,7.54048046228541,7.68998193365662,7.47507356856051,7.50310509444261,1344628.90670059,0.0,1.0
2003-07-25,16.38,16.5,16.05,16.15,1074200,7.65260656581382,7.70866961757802,7.49843317346226,7.54515238326576,2299268.34062046,0.0,1.0
2003-07-28,16.15,16.38,16.0,16.3,1232300,7.54515238326576,7.65260656581382,7.47507356856051,7.61523119797102,2637673.03681493,0.0,1.0
2003-07-29,16.45,16.56,16.13,16.21,2157500,7.68531001267627,7.73670114346012,7.53580854130506,7.57318390914786,4618014.75040835,0.0,1.0
2003-07-30,16.18,16.49,16.18,16.45,1157300,7.55916814620681,7.70399769659767,7.55916814620681,7.68531001267627,2477139.49972078,0.0,1.0
2003-07-31,16.41,16.55,16.17,16.23,922400,7.66662232875487,7.73202922247977,7.55449622522646,7.58252775110856,1974348.46154191,0.0,1.0
2003-08-01,16.16,16.25,16.03,16.16,1011900,7.54982430424611,7.59187159306926,7.48908933150156,7.54982430424611,2165918.48247426,0.0,1.0
2003-08-04,16.6,16.63,16.06,16.15,1309700,7.75538882738153,7.76940459032257,7.50310509444261,7.54515238326576,2803343.64709609,0.0,1.0
2003-08-05,16.26,16.75,16.05,16.75,2258900,7.59654351404961,7.82546764208678,7.49843317346226,7.82546764208678,4835056.09255964,0.0,1.0
2003-08-06,16.5,16.62,16.05,16.17,2082300,7.70866961757802,7.76473266934223,7.49843317346226,7.55449622522646,4457053.12388195,0.0,1.0
2003-08-07,16.51,16.61,16.4,16.4,1365900,7.71334153855837,7.76006074836187,7.66195040777452,7.66195040777452,2923636.77755864,0.0,1.0
2003-08-08,16.95,16.96,16.4,16.51,1291700,7.91890606169378,7.92357798267414,7.66195040777452,7.71334153855837,2764815.5981935,0.0,1.0
2003-08-11,17.0,17.08,16.85,17.0,1573500,7.94226566659554,7.97964103443834,7.87218685189028,7.94226566659554,3367993.60823524,0.0,1.0
2003-08-12,17.26,17.27,16.95,17.1,1332900,8.06373561208465,8.068407533065,7.91890606169378,7.98898487639904,2853002.02123721,0.0,1.0
2003-08-13,17.27,17.54,17.22,17.33,1662300,8.068407533065,8.19454939953445,8.04504792816324,8.0964390589471,3558065.31615471,0.0,1.0
2003-08-14,17.33,17.52,17.31,17.34,1108300,8.0964390589471,8.18520555757375,8.0870952169864,8.10111097992745,2372257.58881927,0.0,1.0
2003-08-15,17.32,17.58,17.25,17.45,1317400,8.09176713796675,8.21323708345586,8.0590636911043,8.1525021107113,2819825.09023776,0.0,1.0
2003-08-18,17.85,17.87,17.46,17.54,1958000,8.33937894992532,8.34872279188601,8.15717403169165,8.19454939953445,4190995.54173791,0.0,1.0
2003-08-19,18.04,18.18,17.85,17.89,2100600,8.42814544855197,8.49355234227687,8.33937894992532,8.35806663384671,4496223.30693292,0.0,1.0
2003-08-20,18.36,18.51,18.05,18.05,1659100,8.57764691992318,8.64772573462844,8.43281736953232,8.43281736953232,3551215.8852387,0.0,1.0
2003-08-21,18.89,19.65,17.8,18.32,7432300,8.82525873188175,9.18032472638837,8.31601934502356,8.55895923600178,15908445.4365979,0.0,1.0
2003-08-22,18.6,18.85,18.49,18.65,3286100,8.68977302345159,8.80657104796035,8.63838189266773,8.71313262835334,7033723.4166011,0.0,1.0
2003-08-25,18.57,18.61,18.38,18.45,1370400,8.67575726051054,8.69444494443194,8.58699076188388,8.61969420874633,2933268.78978429,0.0,1.0
2003-08-26,18.63,18.73,18.43,18.5,1218000,8.70378878639264,8.75050799619614,8.61035036678563,8.64305381364808,2607064.64240898,0.0,1.0
2003-08-27,18.61,18.64,18.49,18.64,866700,8.69444494443194,8.70846070737299,8.63838189266773,8.70846070737299,1855125.55465998,0.0,1.0
2003-08-28,18.6,18.65,18.37,18.55,1630300,8.68977302345159,8.71313262835334,8.58231884090353,8.66641341854984,3489571.00699455,0.0,1.0
2003-08-29,18.86,18.89,18.52,18.61,1652100,8.81124296894069,8.82525873188175,8.65239765560879,8.69444494443194,3536232.75510991,0.0,1.0
2003-09-02,18.89,19.0,18.55,18.86,2364300,8.82525873188175,8.8766498626656,8.66641341854984,8.81124296894069,5060659.22335595,0.0,1.0
2003-09-03,18.93,19.1,18.85,18.97,1795800,8.84394641580315,8.9233690724691,8.80657104796035,8.86263409972455,3843815.0121823,0.0,1.0
2003-09-04,18.97,18.97,18.78,18.95,1297300,8.86263409972455,8.86263409972455,8.77386760109789,8.85329025776385,2776802.10229652,0.0,1.0
2003-09-05,18.99,19.03,18.75,18.97,1762600,8.87197794168525,8.89066562560665,8.75985183815684,8.86263409972455,3772752.16642863,0.0,1.0
2003-09-08,18.96,19.01,18.81,18.99,1335800,8.8579621787442,8.88132178364595,8.78788336403894,8.87197794168525,2859209.31800485,0.0,1.0
2003-09-09,18.94,19.13,18.76,18.87,1428300,8.8486183367835,8.93738483541015,8.76452375913719,8.81591488992105,3057200.68042097,0.0,1.0
2003-09-10,18.87,19.0,18.71,18.95,1066400,8.81591488992105,8.8766498626656,8.74116415423544,8.85329025776385,2282572.85276267,0.0,1.0
2003-09-11,18.82,18.99,18.69,18.97,1246100,8.7925552850193,8.87197794168525,8.73182031227474,8.86263409972455,2667211.20764025,0.0,1.0
2003-09-12,18.89,18.89,18.55,18.72,843100,8.82525873188175,8.82525873188175,8.66641341854984,8.74583607521579,1804611.00165436,0.0,1.0
2003-09-15,18.98,19.052,18.65,18.89,2019800,8.8673060207049,8.90094385176342,8.71313262835334,8.82525873188175,4323275.17630349,0.0,1.0
2003-09-16,19.0,19.12,18.89,19.0,1384300,8.8766498626656,8.93271291442981,8.82525873188175,8.8766498626656,2963021.00532574,0.0,1.0
2003-09-17,18.85,18.99,18.84,18.95,886300,8.80657104796035,8.87197794168525,8.80189912698,8.85329025776385,1897078.31902059,0.0,1.0
2003-09-18,18.99,19.01,18.8,18.85,1237700,8.87197794168525,8.88132178364595,8.78321144305859,8.80657104796035,2649231.45148571,0.0,1.0
2003-09-19,19.0,19.05,18.92,19.0,1271300,8.8766498626656,8.90000946756735,8.8392744948228,8.8766498626656,2721150.47610389,0.0,1.0
2003-09-22,18.95,18.97,18.76,18.85,979700,8.85329025776385,8.86263409972455,8.76452375913719,8.80657104796035,2096996.08388184,0.0,1.0
2003-09-23,19.15,19.15,18.88,19.0,1438700,8.94672867737085,8.94672867737085,8.8205868109014,8.8766498626656,3079461.33089803,0.0,1.0
2003-09-24,18.93,19.15,18.91,19.06,1297700,8.84394641580315,8.94672867737085,8.83460257384245,8.9046813885477,2777658.28116103,0.0,1.0
2003-09-25,19.04,19.08,18.95,19.0,1337800,8.895337546587,8.9140252305084,8.85329025776385,8.8766498626656,2863490.21232737,0.0,1.0
2003-09-26,18.9,19.05,18.81,18.97,1362000,8.8299306528621,8.90000946756735,8.78788336403894,8.86263409972455,2915289.03362974,0.0,1.0
2003-09-29,19.43,19.432,18.93,18.98,1632600,9.07754246482066,9.07847684901673,8.84394641580315,8.8673060207049,3494494.03546544,0.0,1.0
2003-09-30,19.1,19.32,18.94,19.27,1784900,8.9233690724691,9.02615133403681,8.8486183367835,9.00279172913506,3820484.13812462,0.0,1.0
2003-10-01,19.63,19.64,19.1,19.12,1531800,9.17098088442767,9.17565280540802,8.9233690724691,8.93271291442981,3278736.9616109,0.0,1.0
2003-10-02,19.48,19.65,19.37,19.63,1196500,9.10090206972242,9.18032472638837,9.04951093893856,9.17098088442767,2561045.02844199,0.0,1.0
2003-10-03,19.56,19.73,19.48,19.68,1291100,9.13827743756522,9.21770009423117,9.10090206972242,9.19434048932942,2763531.32989674,0.0,1.0
2003-10-06,19.74,19.742,19.48,19.69,600100,9.22237201521152,9.22330639940759,9.10090206972242,9.19901241030977,1284482.34146932,0.0,1.0
2003-10-07,19.54,19.74,19.35,19.74,1169800,9.12893359560452,9.22237201521152,9.04016709697786,9.22237201521152,2503895.08923647,0.0,1.0
2003-10-08,19.7,19.7,19.5,19.59,956300,9.20368433129012,9.20368433129012,9.11024591168312,9.15229320050627,2046909.62030846,0.0,1.0
2003-10-09,19.72,19.87,19.58,19.75,1944900,9.21302817325082,9.28310698795608,9.14762127952592,9.22704393619187,4162955.68392547,0.0,1.0
2003-10-10,19.57,19.78,19.48,19.68,1534400,9.14294935854557,9.24105969913293,9.10090206972242,9.19434048932942,3284302.12423016,0.0,1.0
2003-10-13,19.71,19.79,19.59,19.65,716600,9.20835625227047,9.24573162011328,9.15229320050627,9.18032472638837,1533844.43575556,0.0,1.0
2003-10-14,19.8,19.89,19.55,19.56,781900,9.25040354109363,9.29245082991678,9.13360551658487,9.13827743756522,1673615.63538553,0.0,1.0
2003-10-15,19.56,19.77,19.27,19.76,1098000,9.13827743756522,9.23638777815257,9.00279172913506,9.23171585717222,2350210.98305834,0.0,1.0
2003-10-16,19.86,19.9,19.5,19.54,1484800,9.27843506697573,9.29712275089713,9.11024591168312,9.12893359560452,3178135.9450319,0.0,1.0
2003-10-17,19.79,20.06,19.74,19.98,1911500,9.24573162011328,9.37187348658273,9.22237201521152,9.33449811873993,4091464.74873954,0.0,1.0
2003-10-20,20.0,20.0,19.6,19.92,800300,9.34384196070063,9.34384196070063,9.15696512148662,9.30646659285783,1712999.86315263,0.0,1.0
2003-10-21,19.81,19.98,19.74,19.98,1075000,9.25507546207398,9.33449811873993,9.22237201521152,9.33449811873993,2300980.69834947,0.0,1.0
2003-10-22,19.82,19.9,19.67,19.71,507300,9.25974738305433,9.29712275089713,9.18966856834907,9.20835625227047,1085848.84490482,0.0,1.0
2003-10-23,19.94,20.02,19.72,19.82,1441000,9.31581043481853,9.35318580266133,9.21302817325082,9.25974738305433,3084384.35936891,0.0,1.0
2003-10-24,19.69,19.97,19.6,19.94,1423400,9.19901241030977,9.32982619775958,9.15696512148662,9.31581043481853,3046712.48933082,0.0,1.0
2003-10-27,19.87,20.02,19.69,19.82,1035900,9.28310698795608,9.35318580266133,9.19901241030977,9.25974738305433,2217289.21434438,0.0,1.0
2003-10-28,19.7,19.98,19.6,19.98,1120200,9.20368433129012,9.33449811873993,9.15696512148662,9.33449811873993,2397728.91003821,0.0,1.0
2003-10-29,19.89,19.97,19.49,19.56,1158400,9.29245082991678,9.32982619775958,9.10557399070277,9.13827743756522,2479493.99159816,0.0,1.0
2003-10-30,19.91,20.02,19.72,19.88,1158000,9.30179467187748,9.35318580266133,9.21302817325082,9.28777890893643,2478637.81273366,0.0,1.0
2003-10-31,19.71,20.13,19.71,19.98,1221100,9.20835625227047,9.40457693344518,9.20835625227047,9.33449811873993,2613700.02860887,0.0,1.0
2003-11-03,20.1,20.1,19.71,19.71,1090000,9.39056117050414,9.39056117050414,9.20835625227047,9.20835625227047,2333087.4057683,0.0,1.0
2003-11-04,19.68,19.99,19.55,19.82,1889600,9.19434048932942,9.33917003972028,9.13360551658487,9.25974738305433,4044588.95590805,0.0,1.0
2003-11-05,19.95,20.05,19.56,19.7,2985100,9.32048235579888,9.36720156560238,9.13827743756522,9.20368433129012,6389448.82106325,0.0,1.0
2003-11-06,19.85,19.94,19.64,19.9,1028700,9.27376314599538,9.31581043481853,9.17565280540802,9.29712275089713,2201877.99478335,0.0,1.0
2003-11-07,19.9,20.0,19.79,19.9,843500,9.29712275089713,9.34384196070063,9.24573162011328,9.29712275089713,1805467.18051886,0.0,1.0
2003-11-10,19.8,20.0,19.7,19.85,769000,9.25040354109363,9.34384196070063,9.20368433129012,9.27376314599538,1646003.86700534,0.0,1.0
2003-11-11,20.03,20.14,19.81,20.05,1444700,9.35785772364168,9.40924885442554,9.25507546207398,9.36720156560238,3092304.01386556,0.0,1.0
2003-11-12,19.94,20.15,19.84,20.13,1328800,9.31581043481853,9.41392077540589,9.26909122501503,9.40457693344518,2844226.18787607,0.0,1.0
2003-11-13,19.94,20.01,19.83,19.94,733800,9.31581043481853,9.34851388168098,9.26441930403467,9.31581043481853,1570660.12692915,0.0,1.0
2003-11-14,20.13,20.34,19.85,19.9,1707500,9.40457693344518,9.50268727403254,9.27376314599538,9.29712275089713,3654813.52784346,0.0,1.0
2003-11-17,20.03,20.26,19.92,20.13,2014100,9.35785772364168,9.46531190618974,9.30646659285783,9.40457693344518,4311074.62748434,0.0,1.0
2003-11-18,19.91,20.25,19.74,20.0,1810500,9.30179467187748,9.46063998520939,9.22237201521152,9.34384196070063,3875279.58545275,0.0,1.0
2003-11-19,20.14,20.29,19.91,19.91,1612600,9.40924885442554,9.47932766913079,9.30179467187748,9.30179467187748,3451685.09224033,0.0,1.0
2003-11-20,19.98,20.16,19.91,20.14,1451800,9.33449811873993,9.41859269638624,9.30179467187748,9.40924885442554,3107501.18871047,0.0,1.0
2003-11-21,20.06,20.18,19.88,19.9,1032900,9.37187348658273,9.42793653834694,9.28777890893643,9.29712275089713,2210867.87286062,0.0,1.0
2003-11-24,20.3,20.36,20.04,20.05,826400,9.48399959011114,9.51203111599324,9.36252964462203,9.36720156560238,1768865.5340614,0.0,1.0
2003-11-25,20.44,20.6,20.14,20.19,1152800,9.54940648383605,9.62415721952165,9.40924885442554,9.43260845932729,2467507.48749513,0.0,1.0
2003-11-26,20.6,20.71,20.3,20.6,1005000,9.62415721952165,9.6755483503055,9.48399959011114,9.62415721952165,2151149.3970616,0.0,1.0
2003-11-28,20.42,20.65,20.41,20.51,526200,9.54006264187535,9.6475168244234,9.53539072089499,9.5821099306985,1126303.29625255,0.0,1.0
2003-12-01,20.62,20.78,20.38,20.53,1090700,9.63350106148235,9.70825179716796,9.52137495795394,9.5914537726592,2334585.71878118,0.0,1.0
2003-12-02,21.05,21.13,20.52,20.52,1878500,9.83439366363742,9.87176903148022,9.58678185167885,9.58678185167885,4020829.99241812,0.0,1.0
2003-12-03,21.09,21.11,20.77,20.95,1415900,9.85308134755882,9.86242518951952,9.70357987618761,9.78767445383391,3030659.1356214,0.0,1.0
2003-12-04,20.91,21.08,20.76,21.0,1349800,9.76898676991251,9.84840942657847,9.69890795520726,9.81103405873566,2889175.57826243,0.0,1.0
2003-12-05,21.02,21.3,20.69,20.8,1076200,9.82037790069636,9.95119168814617,9.6662045083448,9.71759563912866,2303549.23494297,0.0,1.0
2003-12-08,21.37,21.37,20.92,20.92,998200,9.98389513500863,9.98389513500863,9.77365869089286,9.77365869089286,2136594.35636506,0.0,1.0
2003-12-09,20.9,21.31,20.75,21.31,2429800,9.76431484893216,9.95586360912652,9.69423603422691,9.95586360912652,5200858.51241817,0.0,1.0
2003-12-10,21.07,21.27,20.87,20.9,1865000,9.84373750559812,9.93717592520512,9.75029908599111,9.76431484893216,3991933.95574117,0.0,1.0
2003-12-11,21.25,21.31,21.07,21.08,2486600,9.92783208324442,9.95586360912652,9.84373750559812,9.84840942657847,5322435.91117748,0.0,1.0
2003-12-12,20.86,21.3,20.75,21.25,1758000,9.74562716501076,9.95119168814617,9.69423603422691,9.92783208324442,3762906.10948685,0.0,1.0
2003-12-15,21.06,21.2,20.88,20.88,1638200,9.83906558461777,9.90447247834267,9.75497100697146,9.75497100697146,3506480.53956846,0.0,1.0
2003-12-16,21.23,21.26,21.1,21.11,2386400,9.91848824128372,9.93250400422477,9.85775326853917,9.86242518951952,5107963.10561969,0.0,1.0
2003-12-17,21.22,21.28,21.0,21.2,2018300,9.91381632030337,9.94184784618547,9.81103405873566,9.90447247834267,4320064.50556161,0.0,1.0
2003-12-18,21.54,21.6,21.15,21.28,1608500,10.0633177916746,10.0913493175567,9.88111287344092,9.94184784618547,3442909.25887917,0.0,1.0
2003-12-19,21.3,21.58,21.28,21.33,1884400,9.95119168814617,10.082005475596,9.94184784618547,9.96520745108722,4033458.63066952,0.0,1.0
2003-12-22,21.6,21.6,21.17,21.17,842500,10.0913493175567,10.0913493175567,9.89045671540162,9.89045671540162,1803326.7333576,0.0,1.0
2003-12-23,21.78,21.93,21.64,21.64,966700,10.175443895203,10.2455227099082,10.1100370014781,10.1100370014781,2069170.27078551,0.0,1.0
2003-12-24,21.64,21.8,21.6,21.67,221700,10.1100370014781,10.1847877371637,10.0913493175567,10.1240527644191,474537.135650304,0.0,1.0
2003-12-26,21.65,21.82,21.63,21.69,270300,10.1147089224584,10.1941315791244,10.1053650804977,10.1333966063798,578562.867687315,0.0,1.0
2003-12-29,21.81,21.93,21.72,21.75,1314100,10.189459658144,10.2455227099082,10.1474123693209,10.1614281322619,2812761.61460563,0.0,1.0
2003-12-30,21.98,22.05,21.84,21.89,1070800,10.26888231481,10.3015857616724,10.2034754210851,10.2268350259868,2291990.82027219,0.0,1.0
2003-12-31,21.93,22.07,21.86,21.98,947700,10.2455227099082,10.3109296036331,10.2128192630458,10.26888231481,2028501.77472167,0.0,1.0
2004-01-02,21.93,22.05,21.7,21.72,3433300,10.3389611295152,10.3955354722212,10.2305269726621,10.2399560297798,7282382.44218358,0.2,1.0
2004-01-05,21.78,21.96,21.42,21.85,1593500,10.2682432011328,10.3531047151917,10.0985201730149,10.3012449010446,3379977.40413581,0.0,1.0
2004-01-06,21.94,21.94,21.6,21.8,1175100,10.3436756580741,10.3436756580741,10.1833816870738,10.2776722582505,2492507.9683715,0.0,1.0
2004-01-07,22.01,22.11,21.81,21.94,1454400,10.3766773579859,10.4238226435742,10.2823867868093,10.3436756580741,3084931.99659562,0.0,1.0
2004-01-08,22.0,22.05,21.93,22.05,2410100,10.3719628294271,10.3955354722212,10.3389611295152,10.3955354722212,5112069.99793391,0.0,1.0
2004-01-09,22.06,22.19,21.77,21.9,1495800,10.40025000078,10.4615388720448,10.263528672574,10.3248175438388,3172745.65491457,0.0,1.0
2004-01-12,21.84,22.1,21.82,22.02,1748800,10.2965303724858,10.4191081150154,10.2871013153681,10.3813918865447,3709384.6779747,0.0,1.0
2004-01-13,22.03,22.08,21.84,21.84,1167300,10.3861064151036,10.4096790578977,10.2965303724858,10.2965303724858,2475963.36607952,0.0,1.0
2004-01-14,22.12,22.2,21.98,22.0,1122300,10.428537172133,10.4662534006037,10.3625337723094,10.3719628294271,2380513.737472,0.0,1.0
2004-01-15,21.96,22.18,21.86,22.18,1328600,10.3531047151917,10.456824343486,10.3059594296034,10.456824343486,2818097.25706612,0.0,1.0
2004-01-16,22.1,22.18,21.96,22.1,1072700,10.4191081150154,10.456824343486,10.3531047151917,10.4191081150154,2275307.0357179,0.0,1.0
2004-01-20,22.2,22.22,21.95,22.04,1165000,10.4662534006037,10.4756824577213,10.3483901866329,10.3908209436624,2471084.82950625,0.0,1.0
2004-01-21,22.81,22.81,22.11,22.11,1158400,10.7538396426923,10.7538396426923,10.4238226435742,10.4238226435742,2457085.55064382,0.0,1.0
2004-01-22,22.58,22.88,22.43,22.76,1200900,10.6454054858392,10.7868413426041,10.5746875574568,10.7302669998982,2547232.4221065,0.0,1.0
2004-01-23,22.52,22.74,22.4,22.68,977400,10.6171183144862,10.7208379427805,10.5605439717803,10.6925507714275,2073165.93335573,0.0,1.0
2004-01-26,22.45,22.58,22.39,22.4,1293100,10.5841166145744,10.6454054858392,10.5558294432215,10.5605439717803,2742798.10560906,0.0,1.0
2004-01-27,22.05,22.5,21.95,22.43,1219700,10.3955354722212,10.6076892573686,10.3483901866329,10.5746875574568,2587109.15583587,0.0,1.0
2004-01-28,22.3,22.49,22.0,22.09,1774300,10.513398686192,10.6029747288098,10.3719628294271,10.4143935864565,3763472.80085231,0.0,1.0
2004-01-29,22.19,22.46,22.03,22.33,1365000,10.4615388720448,10.5888311431333,10.3861064151036,10.5275422718685,2895305.40109533,0.0,1.0
2004-01-30,22.0,22.12,21.85,22.12,1278600,10.3719628294271,10.428537172133,10.3012449010446,10.428537172133,2712042.11416883,0.0,1.0
2004-02-02,22.12,22.38,21.81,22.04,1603600,10.428537172133,10.5511149146626,10.2823867868093,10.3908209436624,3401400.54300107,0.0,1.0
2004-02-03,21.98,22.35,21.94,22.23,1285300,10.3625337723094,10.5369713289861,10.3436756580741,10.4803969862802,2726253.50331707,0.0,1.0
2004-02-04,21.72,21.93,21.5,21.81,1122000,10.2399560297798,10.3389611295152,10.1362364014855,10.2823867868093,2379877.40661461,0.0,1.0
2004-02-05,21.56,21.8,21.35,21.65,1054000,10.1645235728385,10.2776722582505,10.0655184731031,10.206954329868,2235642.41227433,0.0,1.0
2004-02-06,21.7,21.76,21.24,21.45,1272600,10.2305269726621,10.2588141440151,10.0136586589559,10.1126637586914,2699315.49702118,0.0,1.0
2004-02-09,21.53,21.7,21.45,21.6,1156800,10.150379987162,10.2305269726621,10.1126637586914,10.1833816870738,2453691.78607111,0.0,1.0
2004-02-10,21.92,21.95,21.5,21.63,1249600,10.3342466009564,10.3483901866329,10.1362364014855,10.1975252727503,2650530.13128843,0.0,1.0
2004-02-11,21.89,22.09,21.68,22.0,1429000,10.3201030152799,10.4143935864565,10.2210979155445,10.3719628294271,3031055.98400382,0.0,1.0
2004-02-12,21.75,21.99,21.66,21.72,2176700,10.2540996154563,10.3672483008682,10.2116688584268,10.2399560297798,4617004.5908895,0.0,1.0
2004-02-13,21.83,21.85,21.48,21.75,2695100,10.2918158439269,10.3012449010446,10.1268073443679,10.2540996154563,5716584.31244836,0.0,1.0
2004-02-17,22.13,22.23,21.72,21.86,901700,10.4332517006919,10.4803969862802,10.2399560297798,10.3059594296034,1912598.44700926,0.0,1.0
2004-02-18,22.36,22.4,22.1,22.2,1074500,10.541685857545,10.5605439717803,10.4191081150154,10.4662534006037,2279125.0208622,0.0,1.0
2004-02-19,22.05,22.48,21.99,22.48,1137500,10.3955354722212,10.5982602002509,10.3672483008682,10.5982602002509,2412754.50091276,0.0,1.0
2004-02-20,22.13,22.3,21.93,22.3,1995000,10.4332517006919,10.513398686192,10.3389611295152,10.513398686192,4231600.20160083,0.0,1.0
2004-02-23,22.34,22.51,22.1,22.1,1193100,10.5322568004273,10.6124037859274,10.4191081150154,10.4191081150154,2530687.81981452,0.0,1.0
2004-02-24,22.19,22.35,22.03,22.33,1444500,10.4615388720448,10.5369713289861,10.3861064151036,10.5275422718685,3063933.07830198,0.0,1.0
2004-02-25,22.8,22.8,22.215,22.31,1340300,10.7491251141335,10.7491251141335,10.4733251934419,10.5181132147508,2842914.16050406,0.0,1.0
2004-02-26,23.1,23.75,22.7,23.25,3230600,10.8905609708984,11.1970053272224,10.7019798285452,10.9612788992809,6852434.89287805,0.0,1.0
2004-02-27,23.09,23.3,22.83,23.1,1620200,10.8858464423396,10.984851542075,10.76326869981,10.8905609708984,3436610.85044295,0.0,1.0
2004-03-01,23.65,23.74,23.09,23.09,1208500,11.1498600416341,11.1922907986636,10.8858464423396,10.8858464423396,2563352.80382687,0.0,1.0
2004-03-02,23.52,23.65,23.34,23.55,1236600,11.0885711703693,11.1498600416341,11.0037096563103,11.1027147560458,2622955.79413514,0.0,1.0
2004-03-03,23.66,23.73,23.23,23.52,1189500,11.1545745701929,11.1875762701047,10.9518498421632,11.0885711703693,2523051.84952592,0.0,1.0
2004-03-04,23.57,23.67,23.38,23.5,823700,11.1121438131634,11.1592890987518,11.0225677705457,11.0791421132516,1747152.42408954,0.0,1.0
2004-03-05,23.72,23.86,23.46,23.58,806300,11.1828617415459,11.2488651413695,11.0602839990163,11.1168583417223,1710245.23436128,0.0,1.0
2004-03-08,23.33,23.88,23.25,23.68,1321300,10.9989951277515,11.2582941984872,10.9612788992809,11.1640036273106,2802613.20620311,0.0,1.0
2004-03-09,23.51,23.59,23.27,23.35,1551400,11.0838566418105,11.1215728702811,10.9707079563985,11.0084241848692,3290678.9738163,0.0,1.0
2004-03-10,23.06,23.59,22.94,23.5,813200,10.8717028566631,11.1215728702811,10.8151285139571,11.0791421132516,1724880.8440811,0.0,1.0
2004-03-11,22.88,23.35,22.63,22.93,1071900,10.7868413426041,11.0084241848692,10.6689781286334,10.8104139853983,2273610.15343156,0.0,1.0
2004-03-12,23.18,23.29,22.5,23.0,1378800,10.9282771993691,10.9801370135162,10.6076892573686,10.8434156853101,2924576.62053495,0.0,1.0
2004-03-15,23.18,23.26,22.83,22.94,1247600,10.9282771993691,10.9659934278397,10.76326869981,10.8151285139571,2646287.92557253,0.0,1.0
2004-03-16,23.4,23.49,23.15,23.25,1192500,11.0319968276633,11.0744275846928,10.9141336136926,10.9612788992809,2529415.15809976,0.0,1.0
2004-03-17,23.58,23.73,23.29,23.4,2006800,11.1168583417223,11.1875762701047,10.9801370135162,11.0319968276633,4256629.21532459,0.0,1.0
2004-03-18,23.64,23.87,23.35,23.45,1322200,11.1451455130753,11.2535796699284,11.0084241848692,11.0555694704575,2804522.19877525,0.0,1.0
2004-03-19,23.63,23.9,23.24,23.51,1165600,11.1404309845164,11.2677232556049,10.956564370722,11.0838566418105,2472357.49122103,0.0,1.0
2004-03-22,23.4,23.8,23.25,23.71,1145600,11.0319968276633,11.2205779700166,10.9612788992809,11.1781472129871,2429935.43406212,0.0,1.0
2004-03-23,23.44,23.6,23.32,23.55,1194300,11.0508549418987,11.1262873988399,10.9942805991927,11.1027147560458,2533233.14324404,0.0,1.0
2004-03-24,23.41,23.56,23.32,23.5,1043600,11.0367113562222,11.1074292846046,10.9942805991927,11.0791421132516,2213582.94255169,0.0,1.0
2004-03-25,23.64,23.8,23.41,23.54,1390900,11.1451455130753,11.2205779700166,11.0367113562222,11.098000227487,2950241.96511609,0.0,1.0
2004-03-26,23.66,23.88,23.64,23.69,822700,11.1545745701929,11.2582941984872,11.1451455130753,11.1687181558694,1745031.32123159,0.0,1.0
2004-03-29,23.96,24.0,23.4,23.54,1189500,11.3903009981344,11.4093165256772,11.1240836125353,11.1906379589351,2502165.65871859,0.2,1.0
2004-03-30,24.13,24.18,23.69,23.88,1072800,11.4711169901913,11.4948863996198,11.2619461872206,11.3522699430489,2256682.0669805,0.0,1.0
2004-03-31,24.29,24.35,23.95,24.03,853000,11.5471791003625,11.5757023916767,11.3855471162487,11.4235781713343,1794323.08271286,0.0,1.0
2004-04-01,24.37,24.53,24.18,24.43,1185400,11.5852101554481,11.6612722656193,11.4948863996198,11.6137334467623,2493541.12807483,0.0,1.0
2004-04-02,24.18,24.85,24.03,24.5,1460200,11.4948863996198,11.8133964859616,11.4235781713343,11.6470106199622,3071595.03561234,0.0,1.0
2004-04-05,24.25,24.44,24.19,24.27,761400,11.5281635728197,11.618487328648,11.4996402815055,11.5376713365911,1601638.44686703,0.0,1.0
2004-04-06,24.25,24.36,24.1,24.14,680500,11.5281635728197,11.5804562735624,11.4568553445342,11.475870872077,1431461.73245733,0.0,1.0
2004-04-07,24.02,24.26,23.99,24.19,957500,11.4188242894486,11.5329174547054,11.4045626437915,11.4996402815055,2014143.43692564,0.0,1.0
2004-04-08,24.0,24.24,23.95,24.06,777200,11.4093165256772,11.523409690934,11.3855471162487,11.4378398169914,1634874.44300638,0.0,1.0
2004-04-12,23.43,24.15,23.32,24.11,1332200,11.1383452581924,11.4806247539627,11.0860525574497,11.4616092264199,2802341.39600244,0.0,1.0
2004-04-13,22.8,23.43,22.58,23.4,2164500,10.8388506993934,11.1383452581924,10.734265297908,11.1240836125353,4553121.11668462,0.0,1.0
2004-04-14,23.03,23.19,22.32,22.7,1265400,10.9481899827645,11.0242520929356,10.6106643688798,10.7913118805364,2661824.652831,0.0,1.0
2004-04-15,23.13,23.45,22.99,23.04,917700,10.9957288016214,11.1478530219638,10.9291744552217,10.9529438646502,1930422.38335944,0.0,1.0
2004-04-16,23.37,23.41,23.1,23.35,1048200,11.1098219668782,11.128837494421,10.9814671559643,11.1003142031068,2204934.88311797,0.0,1.0
2004-04-19,23.28,23.38,23.11,23.37,650400,11.0670370299069,11.1145758487639,10.98622103785,11.1098219668782,1368145.05626782,0.0,1.0
2004-04-20,22.98,23.4,22.98,23.29,748900,10.924420573336,11.1240836125353,10.924420573336,11.0717909117926,1575344.14612387,0.0,1.0
2004-04-21,23.0,23.04,22.64,22.8,796300,10.9339283371074,10.9529438646502,10.7627885892222,10.8388506993934,1675052.13454191,0.0,1.0
2004-04-22,23.27,23.7,22.72,22.88,787000,11.0622831480212,11.2667000691063,10.8008196443078,10.876881754479,1655489.17478901,0.0,1.0
2004-04-23,23.35,23.39,23.0,23.17,667900,11.1003142031068,11.1193297306496,10.9339283371074,11.0147443291642,1404957.07730823,0.0,1.0
2004-04-26,23.13,23.5,23.1,23.36,883100,10.9957288016214,11.1716224313923,10.9814671559643,11.1050680849925,1857639.75890239,0.0,1.0
2004-04-27,22.95,23.23,22.9,23.1,1133500,10.9101589276789,11.0432676204784,10.8863895182504,10.9814671559643,2384367.19138924,0.0,1.0
2004-04-28,23.38,23.56,22.9836,22.99,1645500,11.1145758487639,11.2001457227065,10.9261319708148,10.9291744552217,3461381.74982886,0.0,1.0
2004-04-29,23.11,23.56,23.02,23.46,1554800,10.98622103785,11.2001457227065,10.9434361008788,11.1526069038495,3270590.30363654,0.0,1.0
2004-04-30,23.4,23.44,23.02,23.11,1587500,11.1240836125353,11.1430991400781,10.9434361008788,10.98622103785,3339376.19438062,0.0,1.0
2004-05-03,23.11,23.31,22.96,23.31,1640800,10.98622103785,11.081298675564,10.9149128095646,11.081298675564,3451495.09274945,0.0,1.0
2004-05-04,23.47,23.54,22.96,23.17,1204700,11.1573607857352,11.1906379589351,10.9149128095646,11.0147443291642,2534139.52842226,0.0,1.0
2004-05-05,23.04,23.58,23.0,23.47,1103600,10.9529438646502,11.2096534864779,10.9339283371074,11.1573607857352,2321471.22401161,0.0,1.0
2004-05-06,23.16,23.36,22.86,22.99,1236900,11.0099904472785,11.1050680849925,10.8673739907076,10.9291744552217,2601873.64713663,0.0,1.0
2004-05-07,22.5,23.1,22.16,22.96,1944000,10.6962342428224,10.9814671559643,10.5346022587087,10.9149128095646,4089289.65157539,0.0,1.0
2004-05-10,21.97,22.4,21.77,22.4,2050900,10.4442785028804,10.6486954239654,10.3492008651664,10.6486954239654,4314158.51153083,0.0,1.0
2004-05-11,22.13,22.2,21.9,22.0,1275700,10.5203406130516,10.5536177862514,10.4110013296805,10.4585401485375,2683491.15664336,0.0,1.0
2004-05-12,22.33,22.39,21.78,22.11,1304000,10.6154182507655,10.6439415420797,10.3539547470521,10.5108328492802,2743021.45352589,0.0,1.0
2004-05-13,22.5,22.605,22.1,22.37,1432600,10.6962342428224,10.7461500026223,10.5060789673945,10.6344337783083,3013537.21957145,0.0,1.0
2004-05-14,22.45,22.78,22.31,22.4,1058300,10.6724648333939,10.829342935622,10.6059104869941,10.6486954239654,2226180.67811844,0.0,1.0
2004-05-17,22.24,22.53,22.04,22.08,978900,10.5726333137942,10.7104958884795,10.4775556760803,10.4965712036231,2059159.27979792,0.0,1.0
2004-05-18,22.75,22.83,22.01,22.2,1272100,10.8150812899649,10.8531123450505,10.4632940304232,10.5536177862514,2675918.39802934,0.0,1.0
2004-05-19,22.61,22.97,22.47,22.76,1100000,10.7485269435651,10.9196666914503,10.6819725971653,10.8198351718506,2313898.4653976,0.0,1.0
2004-05-20,22.81,22.93,22.46,22.61,602300,10.8436045812791,10.9006511639075,10.6772187152796,10.7485269435651,1266964.58700815,0.0,1.0
2004-05-21,22.77,22.94,22.51,22.81,1429900,10.8245890537363,10.9054050457932,10.7009881247081,10.8436045812791,3007857.65061092,0.0,1.0
2004-05-24,23.68,23.71,23.18,23.4,1893600,11.2571923053349,11.271453950992,11.0194982110499,11.1240836125353,3983271.03097898,0.0,1.0
2004-05-25,24.0,24.0,23.49,23.57,2206500,11.4093165256772,11.4093165256772,11.1668685495066,11.2048996045922,4641469.96718165,0.0,1.0
2004-05-26,23.89,24.31,23.84,24.0,1881900,11.3570238249346,11.5566868641339,11.3332544155061,11.4093165256772,3958659.56548338,0.0,1.0
2004-05-27,24.36,24.4,23.86,23.9,1314500,11.5804562735624,11.5994718011052,11.3427621792775,11.3617777068203,2765108.66615013,0.0,1.0
2004-05-28,24.14,24.48,24.13,24.42,1731300,11.475870872077,11.6375028561908,11.4711169901913,11.6089795648766,3641865.83012988,0.0,1.0
2004-06-01,24.38,24.49,24.08,24.17,1617400,11.5899640373338,11.6422567380765,11.4473475807628,11.4901325177341,3402272.16175825,0.0,1.0
2004-06-02,24.37,24.63,24.25,24.27,1127500,11.5852101554481,11.7088110844763,11.5281635728197,11.5376713365911,2371745.92703254,0.0,1.0
2004-06-03,24.27,24.53,24.12,24.41,1426900,11.5376713365911,11.6612722656193,11.4663631083056,11.6042256829909,3001547.01843258,0.0,1.0
2004-06-04,24.42,24.59,24.14,24.43,1259900,11.6089795648766,11.6897955569335,11.475870872077,11.6137334467623,2650255.16050403,0.0,1.0
2004-06-07,24.75,24.75,24.47,24.5,1053200,11.7658576671047,11.7658576671047,11.6327489743051,11.6470106199622,2215452.60341522,0.0,1.0
2004-06-08,24.54,24.7,24.37,24.6,1343100,11.666026147505,11.7420882576762,11.5852101554481,11.6945494388192,2825270.02625046,0.0,1.0
2004-06-09,24.29,24.67,24.26,24.54,879100,11.5471791003625,11.7278266120191,11.5329174547054,11.666026147505,1849225.58266457,0.0,1.0
2004-06-10,24.37,24.44,24.26,24.31,746600,11.5852101554481,11.618487328648,11.5329174547054,11.5566868641339,1570505.99478713,0.0,1.0
2004-06-14,24.49,24.69,24.23,24.3,1503400,11.6422567380765,11.7373343757905,11.5186558090483,11.5519329822482,3162468.13898067,0.0,1.0
2004-06-15,24.56,24.83,24.44,24.65,1253300,11.6755339112764,11.8038887221902,11.618487328648,11.7183188482477,2636371.76971164,0.0,1.0
2004-06-16,24.64,24.71,24.52,24.67,775200,11.713564966362,11.7468421395619,11.6565183837336,11.7278266120191,1630667.35488746,0.0,1.0
2004-06-17,25.05,25.2,24.52,24.52,1550300,11.9084741236756,11.9797823519611,11.6565183837336,11.6565183837336,3261124.355369,0.0,1.0
2004-06-18,24.85,25.03,24.71,24.97,1652900,11.8133964859616,11.8989663599042,11.7468421395619,11.87044306859,3476947.97586882,0.0,1.0
2004-06-21,25.21,25.27,24.77,24.8,1320400,11.9845362338468,12.013059525161,11.7753654308761,11.7896270765332,2777519.5761009,0.0,1.0
2004-06-22,25.3,25.46,25.12,25.26,1124700,12.0273211708181,12.1033832809893,11.9417512968755,12.0083056432753,2365856.00366607,0.0,1.0
2004-06-23,25.68,25.82,24.99,25.2,2001500,12.2079686824746,12.2745230288744,11.8799508323614,11.9797823519611,4210243.43499392,0.0,1.0
2004-06-24,25.68,25.8,25.56,25.74,1188600,12.2079686824746,12.265015265103,12.1509220998463,12.2364919737888,2500272.46906509,0.0,1.0
2004-06-25,25.57,25.73,25.37,25.68,2102600,12.155675981732,12.2317380919031,12.060598344018,12.2079686824746,4422911.73940452,0.0,1.0
2004-06-28,25.7,25.81,25.4,25.55,2629200,12.31255408396,12.3652537317902,12.1688277716959,12.240690927828,5487930.41145106,0.2,1.0
2004-06-29,25.52,25.7,25.27,25.7,1553100,12.2263182966015,12.31255408396,12.1065463697148,12.31255408396,3241786.36924717,0.0,1.0
2004-06-30,25.57,25.69,25.27,25.36,1589600,12.2502726819789,12.3077632068846,12.1065463697148,12.149664263394,3317972.83662049,0.0,1.0
2004-07-01,25.52,25.95,25.37,25.72,2200900,12.2263182966015,12.4323260108468,12.1544551404695,12.322135838111,4593939.61758811,0.0,1.0
2004-07-02,25.77,25.87,25.62,25.71,1270300,12.3460902234883,12.393998994243,12.2742270673563,12.3173449610355,2651497.79463954,0.0,1.0
2004-07-06,25.92,26.1,25.75,25.77,1338700,12.4179533796204,12.5041891669789,12.3365084693374,12.3460902234883,2794269.14719668,0.0,1.0
2004-07-07,25.8,26.06,25.53,25.8,1733100,12.3604628547147,12.485025658677,12.231109173677,12.3604628547147,3617500.45492387,0.0,1.0
2004-07-08,26.07,26.19,25.7,25.8,1678800,12.4898165357524,12.5473070606581,12.31255408396,12.3604628547147,3504160.03907807,0.0,1.0
2004-07-09,25.68,25.76,25.39,25.75,4427300,12.3029723298091,12.3412993464128,12.1640368946204,12.3365084693374,9241105.3973137,0.0,1.0
2004-07-12,25.85,25.87,25.64,25.69,1727600,12.3844172400921,12.393998994243,12.2838088215072,12.3077632068846,3606020.30230596,0.0,1.0
2004-07-13,25.49,25.74,25.41,25.73,1963100,12.2119456653751,12.3317175922619,12.1736186487714,12.3269267151864,4097579.56439966,0.0,1.0
2004-07-14,26.17,26.2,25.44,25.5,2809200,12.5377253065072,12.5520979377336,12.1879912799978,12.2167365424506,5863644.49712773,0.0,1.0
2004-07-15,26.08,26.34,25.98,26.08,2551400,12.4946074128279,12.6191702167902,12.4466986420732,12.4946074128279,5325538.43441968,0.0,1.0
2004-07-16,26.33,26.47,26.07,26.24,1038700,12.6143793397147,12.6814516187713,12.4898165357524,12.5712614460354,2168079.00440217,0.0,1.0
2004-07-19,26.36,26.57,26.17,26.33,1482900,12.6287519709411,12.729360389526,12.5377253065072,12.6143793397147,3095257.87583324,0.0,1.0
2004-07-20,26.44,26.53,26.21,26.36,1175300,12.6670789875449,12.7101968812241,12.556888814809,12.6287519709411,2453204.24942127,0.0,1.0
2004-07-21,25.79,26.5,25.78,26.4,951200,12.3556719776393,12.6958242499977,12.3508811005638,12.647915479243,1985440.21275377,0.0,1.0
2004-07-22,25.94,26.02,25.53,25.63,1508100,12.4275351337713,12.4658621503751,12.231109173677,12.2790179444317,3147857.84782799,0.0,1.0
2004-07-23,25.62,25.94,25.43,25.88,1341200,12.2742270673563,12.4275351337713,12.1832004029223,12.3987898713185,2799487.39838663,0.0,1.0
2004-07-26,25.53,25.91,25.45,25.61,984000,12.231109173677,12.4131625025449,12.1927821570733,12.2694361902808,2053903.66836598,0.0,1.0
2004-07-27,25.43,25.66,25.14,25.52,1018200,12.1832004029223,12.2933905756581,12.0442649677337,12.2263182966015,2125289.34464455,0.0,1.0
2004-07-28,26.13,26.24,25.28,25.42,1975200,12.5185617982053,12.5712614460354,12.1113372467903,12.1784095258468,4122835.90015901,0.0,1.0
2004-07-29,25.87,26.35,25.85,26.13,1308200,12.393998994243,12.6239610938656,12.3844172400921,12.5185617982053,2730606.48267925,0.0,1.0
2004-07-30,26.8,27.22,25.75,25.9,6558500,12.8395505622618,13.0407673994316,12.3365084693374,12.4083716254694,13689560.1717259,0.0,1.0
2004-08-02,26.05,26.73,26.0,26.6,3325300,12.4802347816015,12.8060144227335,12.4562803962241,12.7437330207524,6940900.2727819,0.0,1.0
2004-08-03,26.43,26.7,26.08,26.13,1992200,12.6622881104694,12.7916417915071,12.4946074128279,12.5185617982053,4158320.00825071,0.0,1.0
2004-08-04,26.58,26.73,26.09,26.24,2309300,12.7341512666015,12.8060144227335,12.4993982899034,12.5712614460354,4820202.98918449,0.0,1.0
2004-08-05,26.43,26.83,26.23,26.45,2386200,12.6622881104694,12.8539231934882,12.56647056896,12.6718698646203,4980716.3957875,0.0,1.0
2004-08-06,26.76,26.95,26.43,26.43,2749000,12.8203870539599,12.9114137183939,12.6622881104694,12.6622881104694,5737989.00847367,0.0,1.0
2004-08-09,26.68,26.88,26.67,26.8,2291100,12.7820600373562,12.8778775788656,12.7772691602807,12.8395505622618,4782214.12052163,0.0,1.0
2004-08-10,26.99,27.11,26.58,26.69,2306000,12.9305772266958,12.9880677516014,12.7341512666015,12.7868509144316,4813314.89761375,0.0,1.0
2004-08-11,26.86,26.92,26.644,26.83,1545200,12.8682958247146,12.8970410871675,12.7648128798845,12.8539231934882,3225296.69548691,0.0,1.0
2004-08-12,26.87,26.94,26.67,26.75,2108700,12.8730867017901,12.9066228413184,12.7772691602807,12.8155961768845,4401490.51370258,0.0,1.0
2004-08-13,26.74,26.87,26.6,26.87,1041700,12.810805299809,12.8730867017901,12.7437330207524,12.8730867017901,2174340.90583012,0.0,1.0
2004-08-16,26.93,26.99,26.5,26.61,2132400,12.9018319642429,12.9305772266958,12.6958242499977,12.7485238978279,4450959.53498336,0.0,1.0
2004-08-17,26.93,27.0,26.74,26.88,1748000,12.9018319642429,12.9353681037712,12.810805299809,12.8778775788656,3648601.232016,0.0,1.0
2004-08-18,27.35,27.35,26.94,26.95,1635500,13.1030488014127,13.1030488014127,12.9066228413184,12.9114137183939,3413779.92846805,0.0,1.0
2004-08-19,27.0,27.13,26.9015,27.13,1962800,12.9353681037712,12.9976495057524,12.8881779645778,12.9976495057524,4096953.37425686,0.0,1.0
2004-08-20,27.15,27.22,26.88,26.91,1441800,13.0072312599033,13.0407673994316,12.8778775788656,12.892250210092,3009469.82627039,0.0,1.0
2004-08-23,26.8,27.19,26.77,27.15,1141100,12.8395505622618,13.0263947682052,12.8251779310354,13.0072312599033,2381818.5731427,0.0,1.0
2004-08-24,27.06,27.06,26.77,26.93,3074700,12.9641133662241,12.9641133662241,12.8251779310354,12.9018319642429,6417822.77350087,0.0,1.0
2004-08-25,26.87,27.1,26.75,27.09,2235700,12.8730867017901,12.9832768745259,12.8155961768845,12.9784859974505,4666577.67415226,0.0,1.0
2004-08-26,26.97,27.05,26.82,26.88,1404800,12.9209954725448,12.9593224891486,12.8491323164128,12.8778775788656,2932239.70865908,0.0,1.0
2004-08-27,26.81,26.98,26.81,26.91,755300,12.8443414393373,12.9257863496203,12.8443414393373,12.892250210092,1576538.04950896,0.0,1.0
2004-08-30,26.67,26.82,26.6,26.6,1306600,12.7772691602807,12.8491323164128,12.7437330207524,12.7437330207524,2727266.80191767,0.0,1.0
2004-08-31,26.88,26.88,26.4,26.68,1914500,12.8778775788656,12.8778775788656,12.647915479243,12.7820600373562,3996136.76126693,0.0,1.0
2004-09-01,26.83,26.98,26.75,26.98,2196800,12.8539231934882,12.9257863496203,12.8155961768845,12.9257863496203,4585381.68563658,0.0,1.0
2004-09-02,27.38,27.45,26.76,26.89,1946000,13.1174214326391,13.1509575721674,12.8203870539599,12.8826684559411,4061886.72626037,0.0,1.0
2004-09-03,27.08,27.49,26.98,27.45,1380900,12.973695120375,13.1701210804693,12.9257863496203,13.1509575721674,2882353.22728311,0.0,1.0
2004-09-07,27.02,27.23,26.93,27.23,1098900,12.9449498579222,13.0455582765071,12.9018319642429,13.0455582765071,2293734.49305627,0.0,1.0
2004-09-08,26.96,27.09,26.82,26.95,2256300,12.9162045954693,12.9784859974505,12.8491323164128,12.9114137183939,4709576.06395749,0.0,1.0
2004-09-09,27.04,27.09,26.85,26.85,1595500,12.9545316120731,12.9784859974505,12.8635049476392,12.8635049476392,3330287.90942878,0.0,1.0
2004-09-10,27.06,27.13,26.89,27.07,1831600,12.9641133662241,12.9976495057524,12.8826684559411,12.9689042432995,3823099.55180804,0.0,1.0
2004-09-13,26.79,27.1,26.66,27.0,1417000,12.8347596851863,12.9832768745259,12.7724782832052,12.9353681037712,2957704.77446606,0.0,1.0
2004-09-14,26.75,26.87,26.58,26.79,1948900,12.8155961768845,12.8730867017901,12.7341512666015,12.8347596851863,4067939.89764069,0.0,1.0
2004-09-15,26.66,26.79,26.57,26.76,1507300,12.7724782832052,12.8347596851863,12.729360389526,12.8203870539599,3146188.0074472,0.0,1.0
2004-09-16,26.72,26.82,26.58,26.66,1501600,12.801223545658,12.8491323164128,12.7341512666015,12.7724782832052,3134290.39473411,0.0,1.0
2004-09-17,26.71,26.83,26.67,26.72,1590600,12.7964326685826,12.8539231934882,12.7772691602807,12.801223545658,3320060.13709646,0.0,1.0
2004-09-20,26.43,26.68,26.43,26.5,1621700,12.6622881104694,12.7820600373562,12.6622881104694,12.6958242499977,3384975.1818995,0.0,1.0
2004-09-21,26.78,26.89,26.42,26.5,1850300,12.8299688081109,12.8826684559411,12.6574972333939,12.6958242499977,3862132.0707089,0.0,1.0
2004-09-22,26.49,26.71,26.45,26.71,1315000,12.6910333729222,12.7964326685826,12.6718698646203,12.7964326685826,2744800.12591592,0.0,1.0
2004-09-23,26.78,26.84,26.44,26.56,2180500,12.8299688081109,12.8587140705637,12.6670789875449,12.7245695124505,4551358.68787806,0.0,1.0
2004-09-24,26.6,26.75,26.55,26.75,1293200,12.7437330207524,12.8155961768845,12.719778635375,12.8155961768845,2699296.97553952,0.0,1.0
2004-09-27,26.57,26.71,26.25,26.35,1296900,12.729360389526,12.7964326685826,12.5760523231109,12.6239610938656,2707019.98730064,0.0,1.0
2004-09-28,26.49,26.73,26.41,26.49,2802200,12.7868509144316,12.9027000733393,12.7482345281291,12.7868509144316,5805203.99406719,0.2,1.0
2004-09-29,26.65,26.65,26.33,26.5,1115000,12.8640836870367,12.8640836870367,12.7096181418265,12.7916779627195,2309900.2403058,0.0,1.0
2004-09-30,26.51,26.67,26.38,26.5,1742500,12.7965050110073,12.8737377836124,12.7337533832656,12.7916779627195,3609866.5190429,0.0,1.0
2004-10-01,26.75,26.76,26.43,26.45,993300,12.9123541699149,12.9171812182027,12.7578886247047,12.7675427212804,2057779.29031009,0.0,1.0
2004-10-04,26.61,26.96,26.57,26.75,2029200,12.8447754938855,13.0137221839591,12.8254673007342,12.9123541699149,4203811.2714157,0.0,1.0
2004-10-05,26.76,26.86,26.65,26.7,1240400,12.9171812182027,12.9654517010809,12.8640836870367,12.8882189284758,2569686.33011239,0.0,1.0
2004-10-06,26.7,26.8,26.45,26.7,1384100,12.8882189284758,12.936489411354,12.7675427212804,12.8882189284758,2867383.78709171,0.0,1.0
2004-10-07,26.56,26.77,26.54,26.68,1107600,12.8206402524464,12.9220082664906,12.8109861558707,12.8785648319002,2294569.96068403,0.0,1.0
2004-10-08,26.78,26.87,26.39,26.63,1010800,12.9268353147784,12.9702787493687,12.7385804315535,12.8544295904611,2094033.32995614,0.0,1.0
2004-10-11,26.8,26.98,26.6,26.66,1739000,12.936489411354,13.0233762805348,12.8399484455976,12.8689107353246,3602615.7111137,0.0,1.0
2004-10-12,27.75,28.05,26.8,26.9,4898600,13.3950589986968,13.5398704473313,12.936489411354,12.9847598942322,10148230.7777237,0.0,1.0
2004-10-13,28.3,29.22,28.1,28.5,5908900,13.6605466545268,14.1046350970061,13.5640056887704,13.7570876202832,12241228.2779757,0.0,1.0
2004-10-14,28.47,28.56,28.23,28.5,2623300,13.7426064754197,13.7860499100101,13.6267573165121,13.7570876202832,5434584.12591408,0.0,1.0
2004-10-15,28.88,29.18,28.74,29.0,3249700,13.9405154552203,14.0853269038549,13.8729367791908,13.9984400346741,6732271.57930201,0.0,1.0
2004-10-18,29.19,29.25,28.92,29.0,3089000,14.0901539521427,14.1191162418696,13.9598236483716,13.9984400346741,6399355.91238079,0.0,1.0
2004-10-19,29.37,29.82,29.18,29.19,4014300,14.1770408213234,14.3942579942753,14.0853269038549,14.0901539521427,8316262.36292337,0.0,1.0
2004-10-20,29.78,29.85,29.14,29.33,2119400,14.374949801124,14.4087391391387,14.0660187107036,14.1577326281721,4390674.95004851,0.0,1.0
2004-10-21,29.22,29.51,29.13,29.45,2291200,14.1046350970061,14.2446194973529,14.0611916624158,14.215657207626,4746586.03640237,0.0,1.0
2004-10-22,29.38,29.48,28.813,29.14,1714200,14.1818678696112,14.2301383524894,13.9081742316919,14.0660187107036,3551238.55778673,0.0,1.0
2004-10-25,29.83,29.85,29.39,29.49,1412000,14.3990850425631,14.4087391391387,14.186694917899,14.2349654007772,2925183.08458455,0.0,1.0
2004-10-26,30.02,30.02,29.38,29.73,1553400,14.4907989600316,14.4907989600316,14.1818678696112,14.3508145596849,3218115.72492469,0.0,1.0
2004-10-27,29.7,30.08,29.63,30.02,1077300,14.3363334148214,14.5197612497585,14.3025440768067,14.4907989600316,2231798.68061115,0.0,1.0
2004-10-28,30.38,30.46,29.8,29.95,1718300,14.6645726983931,14.7031890846956,14.3846038976996,14.4570096220169,3559732.36136094,0.0,1.0
2004-10-29,30.5,30.77,30.04,30.44,1490000,14.7224972778469,14.852827581618,14.5004530566073,14.69353498812,3086772.51843555,0.0,1.0
2004-11-01,30.27,30.66,30.21,30.63,1156800,14.6114751672271,14.799730050452,14.5825128775002,14.7852489055886,2396495.60357466,0.0,1.0
2004-11-02,29.8,30.55,29.69,30.47,1326100,14.3846038976996,14.746632519286,14.3315063665336,14.7080161329835,2747227.54140764,0.0,1.0
2004-11-03,30.51,30.73,30.1,30.1,1357700,14.7273243261347,14.8335193884667,14.5294153463342,14.5294153463342,2812691.97871138,0.0,1.0
2004-11-04,31.0,31.12,30.15,30.51,1149600,14.9638496922379,15.0217742716917,14.5535505877733,14.7273243261347,2381579.65583456,0.0,1.0
2004-11-05,30.82,31.39,30.2,30.82,1488400,14.8769628230571,15.1521045754628,14.5776858292124,14.8769628230571,3083457.8633822,0.0,1.0
2004-11-08,31.4,31.45,30.82,30.82,897100,15.1569316237506,15.1810668651897,14.8769628230571,14.8769628230571,1858485.6552272,0.0,1.0
2004-11-09,31.28,31.68,31.2,31.57,1226300,15.0990070442968,15.2920889758095,15.0603906579942,15.2389914446435,2540475.9324547,0.0,1.0
2004-11-10,31.29,31.44,31.11,31.43,1435200,15.1038340925846,15.1762398169019,15.0169472234039,15.1714127686141,2973245.58285818,0.0,1.0
2004-11-11,31.95,32.15,31.18,31.39,1203700,15.4224192795806,15.518960245337,15.0507365614186,15.1521045754628,2493656.42982609,0.0,1.0
2004-11-12,32.09,32.22,31.71,31.95,1254400,15.4899979556101,15.5527495833517,15.306570120673,15.4224192795806,2598689.56182923,0.0,1.0
2004-11-15,31.85,32.28,31.75,32.15,1069000,15.3741487967024,15.5817118730786,15.3258783138243,15.518960245337,2214603.90752188,0.0,1.0
2004-11-16,31.65,31.985,31.62,31.95,1242500,15.2776078309461,15.439313948588,15.2631266860826,15.4224192795806,2574036.8148699,0.0,1.0
2004-11-17,31.65,31.99,31.48,31.55,1382300,15.2776078309461,15.4417274727319,15.1955480100531,15.2293373480679,2863654.80015667,0.0,1.0
2004-11-18,31.66,31.87,31.47,31.65,1103100,15.2824348792339,15.3838028932781,15.1907209617653,15.2776078309461,2285247.49334647,0.0,1.0
2004-11-19,31.77,31.9,31.58,31.87,1068000,15.3355324103999,15.3982840381415,15.2438184929313,15.3838028932781,2212532.24811353,0.0,1.0
2004-11-22,32.22,32.22,31.71,31.94,1288200,15.5527495833517,15.5527495833517,15.306570120673,15.4175922312928,2668711.64983133,0.0,1.0
2004-11-23,32.0,32.34,31.83,32.25,1406700,15.4465545210197,15.6106741628056,15.3644947001268,15.5672307282152,2914203.28972033,0.0,1.0
2004-11-24,32.21,32.49,32.06,32.2,1185000,15.5479225350639,15.6830798871228,15.4755168107466,15.5430954867761,2454916.39889002,0.0,1.0
2004-11-26,32.27,32.5,32.12,32.25,409200,15.5768848247908,15.6879069354107,15.5044791004735,15.5672307282152,847723.029895186,0.0,1.0
2004-11-29,31.92,32.37,31.71,32.25,818000,15.4079381347172,15.625155307669,15.306570120673,15.5672307282152,1694617.39602703,0.0,1.0
2004-11-30,31.9,31.97,31.75,31.85,918500,15.3982840381415,15.4320733761563,15.3258783138243,15.3741487967024,1902819.16656581,0.0,1.0
2004-12-01,31.65,31.99,31.4,31.99,1277300,15.2776078309461,15.4417274727319,15.1569316237506,15.4417274727319,2646130.56228034,0.0,1.0
2004-12-02,31.09,31.62,31.05,31.52,1696100,15.0072931268282,15.2631266860826,14.9879849336769,15.2148562032044,3513741.52249566,0.0,1.0
2004-12-03,31.28,31.59,31.17,31.3,1348700,15.0990070442968,15.2486455412192,15.0459095131308,15.1086611408724,2794047.04403625,0.0,1.0
2004-12-06,31.28,31.4,31.015,31.06,1205500,15.0990070442968,15.1569316237506,14.9710902646696,14.9928119819648,2497385.4167611,0.0,1.0
2004-12-07,30.69,31.44,30.69,31.19,806000,14.8142111953155,15.1762398169019,14.8142111953155,15.0555636097064,1669757.48312688,0.0,1.0
2004-12-08,30.55,30.93,30.37,30.74,1440000,14.746632519286,14.9300603542231,14.6597456501053,14.8383464367546,2983189.54801825,0.0,1.0
2004-12-09,30.65,30.783,30.15,30.55,922000,14.7949030021642,14.8591027443922,14.5535505877733,14.746632519286,1910069.97449502,0.0,1.0
2004-12-10,30.62,30.81,30.25,30.46,867300,14.7804218573007,14.8721357747693,14.6018210706515,14.7031890846956,1796750.20485849,0.0,1.0
2004-12-13,31.26,31.26,30.57,30.57,683200,15.0893529477211,15.0893529477211,14.7562866158617,14.7562866158617,1415357.70778199,0.0,1.0
2004-12-14,30.77,31.56,30.72,31.47,1148400,14.852827581618,15.2341643963557,14.8286923401789,15.1907209617653,2379093.66454455,0.0,1.0
2004-12-15,31.24,31.24,30.85,30.95,854500,15.0796988511455,15.0796988511455,14.8914439679206,14.9397144507988,1770232.96443166,0.0,1.0
2004-12-16,31.3,31.53,30.85,31.15,1477400,15.1086611408724,15.2196832514922,14.8914439679206,15.0362554165551,3060669.60989039,0.0,1.0
2004-12-17,31.81,31.84,30.975,30.98,1882100,15.3548406035512,15.3693217484146,14.9517820715183,14.9541955956622,3899070.172448,0.0,1.0
2004-12-20,31.63,31.95,31.47,31.81,1571900,15.2679537343704,15.4224192795806,15.1907209617653,15.3548406035512,3256441.42397909,0.0,1.0
2004-12-21,32.0,32.01,31.71,31.87,691000,15.4465545210197,15.4513815693075,15.306570120673,15.3838028932781,1431516.65116709,0.0,1.0
2004-12-22,32.27,32.52,32.12,32.27,1051400,15.5768848247908,15.6975610319863,15.5044791004735,15.5768848247908,2178142.70193499,0.0,1.0
2004-12-23,32.17,32.36,32.05,32.35,481200,15.5286143419126,15.6203282593812,15.4706897624588,15.6155012110934,996882.507296099,0.0,1.0
2004-12-27,32.05,32.39,31.95,32.38,1125300,15.4706897624588,15.6348094042446,15.4224192795806,15.6299823559568,2331238.33221176,0.0,1.0
2004-12-28,32.18,32.23,31.86,31.95,846200,15.6541175973959,15.6784403407107,15.4984520401813,15.5422329781479,1739524.17506624,0.25,1.0
2004-12-29,32.18,32.29,31.98,32.06,385200,15.6541175973959,15.7076276326884,15.5568266241368,15.5957430134404,791851.468016445,0.0,1.0
2004-12-30,32.43,32.48,32.12,32.3,503200,15.7757313139698,15.8000540572846,15.6249303054182,15.7124921813514,1034422.78999448,0.0,1.0
2004-12-31,32.03,32.36,32.03,32.29,424000,15.5811493674516,15.7416794733291,15.5811493674516,15.7076276326884,871612.207785491,0.0,1.0
2005-01-03,31.76,32.27,31.6,32.09,1581400,15.4498065535517,15.6978985353625,15.3719737749444,15.6103366594293,3250866.85233958,0.0,1.0
2005-01-04,31.68,32.34,31.58,32.0,1117800,15.4108901642481,15.7319503760032,15.3622446776185,15.5665557214627,2297849.35344958,0.0,1.0
2005-01-05,31.17,31.88,31.05,31.88,1833800,15.1627981824373,15.5081811375072,15.1044235984818,15.5081811375072,3769722.79867225,0.0,1.0
2005-01-06,31.18,31.3,30.97,31.02,1039500,15.1676627311002,15.2260373150557,15.0655072091781,15.0898299524929,2136888.89149297,0.0,1.0
2005-01-07,30.95,31.55,30.93,31.24,653300,15.0557781118522,15.3476510316296,15.0460490145263,15.196850023078,1342981.73430722,0.0,1.0
2005-01-10,31.01,31.48,30.94,31.05,1649700,15.0849654038299,15.3135991909889,15.0509135631892,15.1044235984818,3391270.42260314,0.0,1.0
2005-01-11,30.71,31.11,30.64,31.07,1285300,14.9390289439412,15.1336108904595,14.9049771033005,15.1141526958077,2642177.28930825,0.0,1.0
2005-01-12,30.79,30.94,30.43,30.75,1030400,14.9779453332449,15.0509135631892,14.8028215813784,14.9584871385931,2118182.12005229,0.0,1.0
2005-01-13,30.94,31.32,30.54,30.54,985000,15.0509135631892,15.2357664123816,14.856331616671,14.856331616671,2024853.83176583,0.0,1.0
2005-01-14,31.2,31.25,30.83,31.05,864500,15.1773918284261,15.2017145717409,14.9974035278967,15.1044235984818,1777143.28686453,0.0,1.0
2005-01-18,31.51,31.74,31.19,31.24,1323200,15.3281928369778,15.4400774562258,15.1725272797632,15.196850023078,2720087.90882492,0.0,1.0
2005-01-19,31.64,31.92,31.51,31.51,757000,15.3914319695962,15.527639332159,15.3281928369778,15.3281928369778,1556156.7011642,0.0,1.0
2005-01-20,31.57,31.75,31.33,31.75,887400,15.3573801289555,15.4449420048888,15.2406309610446,15.4449420048888,1824218.56884162,0.0,1.0
2005-01-21,31.6,31.72,31.45,31.5,1095400,15.3719737749444,15.4303483588999,15.2990055450001,15.3233282883148,2251801.91605715,0.0,1.0
2005-01-24,31.95,32.11,31.57,31.59,1260900,15.5422329781479,15.6200657567552,15.3573801289555,15.3671092262815,2592018.47357719,0.0,1.0
2005-01-25,31.71,32.25,31.69,31.95,1035900,15.4254838102369,15.6881694380366,15.415754712911,15.5422329781479,2129488.41048348,0.0,1.0
2005-01-26,31.89,31.98,31.57,31.92,1198300,15.5130456861702,15.5568266241368,15.3573801289555,15.527639332159,2463332.33157867,0.0,1.0
2005-01-27,32.07,32.19,31.646,31.8,883500,15.6006075621034,15.6589821460589,15.394350698794,15.4692647482036,1816201.38108133,0.0,1.0
2005-01-28,31.99,32.09,31.59,31.98,920300,15.5616911727997,15.6103366594293,15.3671092262815,15.5568266241368,1891850.74251177,0.0,1.0
2005-01-31,32.47,32.55,32.05,32.15,1124500,15.7951895086217,15.8341058979253,15.5908784647775,15.639523951407,2311622.47088393,0.0,1.0
2005-02-01,32.22,32.98,32.22,32.85,1746600,15.6735757920477,16.0432814904325,15.6735757920477,15.980042357814,3590466.70310884,0.0,1.0
2005-02-02,32.45,32.67,32.34,32.48,1084500,15.7854604112958,15.8924804818808,15.7319503760032,15.8000540572846,2229394.90411171,0.0,1.0
2005-02-03,32.47,32.54,32.23,32.45,713300,15.7951895086217,15.8292413492624,15.6784403407107,15.7854604112958,1466323.08446555,0.0,1.0
2005-02-04,32.9,32.9,32.3,32.3,977600,16.0043651011288,16.0043651011288,15.7124921813514,15.7124921813514,2009641.73191297,0.0,1.0
2005-02-07,32.52,32.86,32.48,32.86,897100,15.8195122519365,15.984906906477,15.8000540572846,15.984906906477,1844158.75378388,0.0,1.0
2005-02-08,32.66,33.0,32.59,32.74,1091700,15.8876159332179,16.0530105877584,15.8535640925772,15.9265323225215,2244195.86613071,0.0,1.0
2005-02-09,32.51,32.75,32.44,32.69,623100,15.8146477032735,15.9313968711845,15.7805958626328,15.9022095792067,1280899.9213942,0.0,1.0
2005-02-10,32.56,32.61,32.4,32.5,1099900,15.8389704465883,15.8632931899031,15.761137667981,15.8097831546105,2261052.51731902,0.0,1.0
2005-02-11,32.68,32.76,32.42,32.58,1310800,15.8973450305438,15.9362614198474,15.7708667653069,15.8486995439142,2694597.36312553,0.0,1.0
2005-02-14,33.0,33.1,32.76,32.77,1241200,16.0530105877584,16.101656074388,15.9362614198474,15.9411259685104,2551521.39694187,0.0,1.0
2005-02-15,32.73,33.15,32.55,33.1,1246700,15.9216677738586,16.1259788177028,15.8341058979253,16.101656074388,2562827.68737305,0.0,1.0
2005-02-16,32.92,33.0,32.42,32.61,1060800,16.0140941984547,16.0530105877584,15.7708667653069,15.8632931899031,2180675.07079918,0.0,1.0
2005-02-17,32.79,33.0,32.66,32.99,775100,15.9508550658363,16.0530105877584,15.8876159332179,16.0481460390954,1593364.67512862,0.0,1.0
2005-02-18,32.5,33.1,32.39,33.0,1612500,15.8097831546105,16.101656074388,15.756273119318,16.0530105877584,3314798.78550498,0.0,1.0
2005-02-22,31.5,32.51,31.5,32.51,1825900,15.3233282883148,15.8146477032735,15.3233282883148,15.8146477032735,3753482.85423476,0.0,1.0
2005-02-23,31.95,32.01,31.7,31.75,2045700,15.5422329781479,15.5714202701257,15.420619261574,15.4449420048888,4205323.33364808,0.0,1.0
2005-02-24,32.02,32.11,31.86,32.0,1457600,15.5762848187886,15.6200657567552,15.4984520401813,15.5665557214627,2996372.53317957,0.0,1.0
2005-02-25,32.69,32.77,32.05,32.05,978700,15.9022095792067,15.9411259685104,15.5908784647775,15.5908784647775,2011902.98999921,0.0,1.0
2005-02-28,32.48,32.88,32.44,32.75,1780600,15.8000540572846,15.9946360038029,15.7805958626328,15.9313968711845,3660360.13486522,0.0,1.0
2005-03-01,32.52,32.79,32.35,32.48,1789700,15.8195122519365,15.9508550658363,15.7368149246662,15.8000540572846,3679066.90630588,0.0,1.0
2005-03-02,32.35,32.77,32.1,32.4,1205600,15.7368149246662,15.9411259685104,15.6152012080923,15.761137667981,2478338.8625146,0.0,1.0
2005-03-03,32.31,32.75,32.15,32.4,1352400,15.7173567300144,15.9313968711845,15.639523951407,15.761137667981,2780114.03256863,0.0,1.0
2005-03-04,32.99,33.19,32.44,32.5,2384800,16.0481460390954,16.1454370123546,15.7805958626328,15.8097831546105,4902407.53095955,0.0,1.0
2005-03-07,33.7,33.94,33.13,33.17,3598900,16.3935289941654,16.5102781620764,16.1162497203768,16.1357079150287,7398219.75141323,0.0,1.0
2005-03-08,33.35,33.77,33.27,33.77,1455200,16.2232697909619,16.4275808348061,16.1843534016582,16.4275808348061,2991438.87917323,0.0,1.0
2005-03-09,33.32,33.59,32.93,33.24,1750800,16.208676144973,16.3400189588729,16.0189587471177,16.1697597556694,3599100.59761992,0.0,1.0
2005-03-10,33.9,33.93,33.08,33.4,2160000,16.4908199674245,16.5054136134134,16.0919269770621,16.2475925342767,4440288.60569969,0.0,1.0
2005-03-11,33.57,34.95,33.51,34.0,1974100,16.330289861547,17.001597577035,16.3011025695692,16.5394654540541,4058135.9891258,0.0,1.0
2005-03-14,33.85,34.14,33.4,33.58,2205600,16.4664972241098,16.6075691353355,16.2475925342767,16.3351544102099,4534028.03182,0.0,1.0
2005-03-15,33.55,34.33,33.55,34.15,2275700,16.320560764221,16.6999955599317,16.320560764221,16.6124336839985,4678131.84258833,0.0,1.0
2005-03-16,33.58,33.81,33.04,33.5,2484700,16.3351544102099,16.4470390294579,16.0724687824102,16.2962380209063,5107770.87897315,0.0,1.0
2005-03-17,33.84,34.16,33.4,33.73,2373600,16.4616326754468,16.6172982326614,16.2475925342767,16.4081226401543,4879383.81226332,0.0,1.0
2005-03-18,34.23,34.23,33.8,33.9,2961700,16.6513500733021,16.6513500733021,16.442174480795,16.4908199674245,6088334.61273184,0.0,1.0
2005-03-21,34.75,34.87,34.12,34.23,2399200,16.9043066037759,16.9626811877314,16.5978400380096,16.6513500733021,4932009.45499753,0.0,1.0
2005-03-22,34.08,34.8,33.92,34.76,1740200,16.5783818433578,16.9286293470907,16.5005490647505,16.9091711524389,3577310.29242527,0.0,1.0
2005-03-23,34.13,34.3,33.11,33.99,2538500,16.6027045866726,16.6854019139428,16.1065206230509,16.5346009053912,5218366.95628177,0.0,1.0
2005-03-24,34.6,34.75,34.14,34.19,1080200,16.8313383738315,16.9043066037759,16.6075691353355,16.6318918786503,2220555.44068371,0.0,1.0
2005-03-28,34.32,34.84,34.32,34.61,1106300,16.6951310112687,16.9480875417425,16.6951310112687,16.8362029224945,2274208.92800258,0.0,1.0
2005-03-29,33.68,34.24,33.63,34.17,2160200,16.5054136134134,16.7798504193372,16.4809103271702,16.7455458185967,4407980.17572089,0.25,1.0
2005-03-30,34.23,34.23,33.75,33.87,1779700,16.7749497620885,16.7749497620885,16.5397182141539,16.5985261011375,3631553.70740231,0.0,1.0
2005-03-31,34.72,34.75,33.99,34.06,1919400,17.0150819672718,17.0297839390177,16.6573339881212,16.6916385888617,3916617.51193346,0.0,1.0
2005-04-01,35.05,35.35,34.7,35.0,1759300,17.1768036564768,17.323823373936,17.0052806527745,17.1523003702337,3589926.6378788,0.0,1.0
2005-04-04,35.63,35.67,35.17,35.2,2303900,17.4610417768979,17.4806444058924,17.2356115434605,17.2503135152064,4701206.15074684,0.0,1.0
2005-04-05,35.98,36.08,35.45,35.63,2472300,17.6325647806002,17.6815713530866,17.3728299464224,17.4610417768979,5044833.52857826,0.0,1.0
2005-04-06,35.83,36.21,35.81,36.19,1187500,17.5590549218706,17.7452798973189,17.5492536073733,17.7354785828216,2423144.36564603,0.0,1.0
2005-04-07,35.96,36.1,35.72,35.9,848100,17.6227634661029,17.6913726675839,17.5051476921356,17.5933595226111,1730584.1991616,0.0,1.0
2005-04-08,35.65,36.1,35.65,36.08,987400,17.4708430913951,17.6913726675839,17.4708430913951,17.6815713530866,2014831.78664328,0.0,1.0
2005-04-11,36.11,36.2664,35.62,35.63,1423800,17.6962733248325,17.7729196042012,17.4561411196492,17.4610417768979,2905324.58762679,0.0,1.0
2005-04-12,36.26,36.41,35.72,36.0,1848400,17.7697831835621,17.8432930422916,17.5051476921356,17.6423660950975,3771738.98565062,0.0,1.0
2005-04-13,36.05,36.36,35.9,36.29,1014000,17.6668693813407,17.8187897560484,17.5933595226111,17.784485155308,2069110.22043374,0.0,1.0
2005-04-14,35.69,36.13,35.66,36.0,1141900,17.4904457203897,17.7060746393298,17.4757437486438,17.6423660950975,2330095.62200522,0.0,1.0
2005-04-15,35.35,35.91,35.3,35.85,1995000,17.323823373936,17.5982601798597,17.2993200876928,17.5688562363679,4070882.53428533,0.0,1.0
2005-04-18,35.13,35.52,34.74,35.18,2003400,17.2160089144659,17.4071345471628,17.0248832817691,17.2405122007091,4088023.09232444,0.0,1.0
2005-04-19,35.74,35.84,35.16,35.16,821000,17.5149490066329,17.5639555791193,17.2307108862119,17.2307108862119,1675285.49405927,0.0,1.0
2005-04-20,35.47,36.0,35.46,35.75,1519000,17.3826312609196,17.6423660950975,17.377730603671,17.5198496638815,3099584.24540323,0.0,1.0
2005-04-21,35.8,35.93,35.23,35.7,974400,17.5443529501247,17.608061494357,17.2650154869523,17.4953463776383,1988304.73253515,0.0,1.0
2005-04-22,36.13,36.39,35.79,35.83,1074100,17.7060746393298,17.8334917277944,17.5394522928761,17.5590549218706,2191746.83211823,0.0,1.0
2005-04-25,36.21,36.81,35.93,36.38,1695700,17.7452798973189,18.0393193322372,17.608061494357,17.8285910705457,3460148.12701134,0.0,1.0
2005-04-26,35.81,36.33,35.81,36.21,1031800,17.5492536073733,17.8040877843025,17.5492536073733,17.7452798973189,2105431.87913565,0.0,1.0
2005-04-27,36.08,36.18,35.51,35.66,967600,17.6815713530866,17.730577925573,17.4022338899142,17.4757437486438,1974429.04269398,0.0,1.0
2005-04-28,35.87,36.16,35.51,36.05,1240700,17.5786575508652,17.7207766110757,17.4022338899142,17.6668693813407,2531701.23322697,0.0,1.0
2005-04-29,36.3,36.34,35.74,35.88,1087300,17.7893858125566,17.8089884415512,17.5149490066329,17.5835582081138,2218681.9947511,0.0,1.0
2005-05-02,36.67,36.94,36.3,36.42,1396300,17.9707101307562,18.1030278764695,17.7893858125566,17.8481936995403,2849209.665475,0.0,1.0
2005-05-03,36.17,36.97,36.08,36.85,1853100,17.7256772683243,18.1177298482154,17.6815713530866,18.0589219612317,3781329.53598203,0.0,1.0
2005-05-04,36.65,36.96,36.01,36.17,1949500,17.960908816259,18.1128291909667,17.6472667523461,17.7256772683243,3978037.84490688,0.0,1.0
2005-05-05,36.34,36.77,36.21,36.39,1533900,17.8089884415512,18.0197167032426,17.7452798973189,17.8334917277944,3129988.33049637,0.0,1.0
2005-05-06,36.49,36.58,36.01,36.39,1406700,17.8824983002807,17.9266042155185,17.6472667523461,17.8334917277944,2870431.3087615,0.0,1.0
2005-05-09,37.8,37.96,36.76,37.6,2321100,18.5244843998523,18.6028949158306,18.014816045994,18.4264712548796,4736303.48387454,0.0,1.0
2005-05-10,37.28,37.93,37.06,37.93,1807000,18.2696502229232,18.5881929440846,18.1618357634531,18.5881929440846,3687260.52102936,0.0,1.0
2005-05-11,37.58,37.76,37.13,37.25,1407400,18.4166699403823,18.5048817708578,18.1961403641936,18.2549482511772,2871859.68859808,0.0,1.0
2005-05-12,36.85,38.35,36.73,38.35,1635500,18.0589219612317,18.7940205485274,18.0001140742481,18.7940205485274,3337307.46106449,0.0,1.0
2005-05-13,36.03,37.0,35.16,36.93,2289300,17.6570680668434,18.1324318199613,17.2307108862119,18.0981272192208,4671414.2284408,0.0,1.0
2005-05-16,36.27,36.3384,35.6,35.9,2460600,17.7746838408107,17.8082043363914,17.4463398051519,17.5933595226111,5020959.17988095,0.0,1.0
2005-05-17,36.94,37.01,36.17,36.3,1565500,18.1030278764695,18.1373324772099,17.7256772683243,17.7893858125566,3194469.47740535,0.0,1.0
2005-05-18,36.95,37.34,36.85,37.25,1424000,18.1079285337181,18.299054166415,18.0589219612317,18.2549482511772,2905732.69615154,0.0,1.0
2005-05-19,37.27,37.3,36.86,37.17,1000600,18.2647495656745,18.2794515374204,18.0638226184804,18.2157429931881,2041766.94927614,0.0,1.0
2005-05-20,37.25,37.4,37.05,37.4,679600,18.2549482511772,18.3284581099068,18.1569351062045,18.3284581099068,1386752.76706783,0.0,1.0
2005-05-23,37.45,37.51,37.15,37.34,1107400,18.35296139615,18.3823653396418,18.2059416786909,18.299054166415,2259696.90148751,0.0,1.0
2005-05-24,37.6,37.7,37.19,37.56,1114100,18.4264712548796,18.475477827366,18.2255443076854,18.406868625885,2273368.53706631,0.0,1.0
2005-05-25,37.35,37.65,37.21,37.6,1041500,18.3039548236636,18.4509745411228,18.2353456221827,18.4264712548796,2125225.14258555,0.0,1.0
2005-05-26,37.36,37.53,37.16,37.35,824700,18.3088554809123,18.3921666541391,18.2108423359395,18.3039548236636,1682835.50176697,0.0,1.0
2005-05-27,37.34,37.47,37.15,37.29,1815000,18.299054166415,18.3627627106473,18.2059416786909,18.2745508801718,3703584.86201898,0.0,1.0
2005-05-31,36.75,37.52,36.75,37.26,2209700,18.0099153887453,18.3872659968905,18.0099153887453,18.2598489084259,4508987.03559414,0.0,1.0
2005-06-01,37.15,37.69,36.6,36.85,1970300,18.2059416786909,18.4705771701173,17.9364055300158,18.0589219612317,4020481.13147989,0.0,1.0
2005-06-02,36.95,37.47,36.9,37.3,1303000,18.1079285337181,18.3627627106473,18.0834252474749,18.2794515374204,2658827.0386836,0.0,1.0
2005-06-03,37.54,37.54,37.0,37.09,1046800,18.3970673113878,18.3970673113878,18.1324318199613,18.176537735199,2136040.01849116,0.0,1.0
2005-06-06,37.7,37.79,37.4,37.42,1138100,18.475477827366,18.5195837426037,18.3284581099068,18.3382594244041,2322341.56003515,0.0,1.0
2005-06-07,37.53,38.35,37.43,37.88,1186800,18.3921666541391,18.7940205485274,18.3431600816527,18.5636896578415,2421715.98580944,0.0,1.0
2005-06-08,37.97,38.03,37.6,37.69,1155400,18.6077955730792,18.637199516571,18.4264712548796,18.4705771701173,2357642.9474252,0.0,1.0
2005-06-09,37.7,37.97,37.55,37.97,805900,18.475477827366,18.6077955730792,18.4019679686364,18.6077955730792,1644473.30044137,0.0,1.0
2005-06-10,37.89,38.08,37.58,37.8,1088200,18.5685903150901,18.6617028028142,18.4166699403823,18.5244843998523,2220518.48311243,0.0,1.0
2005-06-13,38.04,38.15,37.61,37.77,1183300,18.6421001738197,18.6960074035547,18.4313719121282,18.5097824281064,2414574.08662648,0.0,1.0
2005-06-14,38.32,38.38,37.75,38.09,896300,18.7793185767815,18.8087225202734,18.4999811136092,18.6666034600629,1828938.35362403,0.0,1.0
2005-06-15,38.2,38.49,37.85,38.49,1023700,18.7205106897979,18.8626297500084,18.5489876860955,18.8626297500084,2088903.48388365,0.0,1.0
2005-06-16,38.22,38.43,37.94,38.29,1134100,18.7303120042951,18.8332258065165,18.5930936013333,18.7646166050356,2314179.38954035,0.0,1.0
2005-06-17,38.46,38.48,38.07,38.4,1656200,18.8479277782625,18.8577290927597,18.6568021455656,18.8185238347706,3379546.69337512,0.0,1.0
2005-06-20,38.31,38.5,38.08,38.24,1076200,18.7744179195329,18.867530407257,18.6617028028142,18.7401133187924,2196031.97162801,0.0,1.0
2005-06-21,38.71,38.84,38.36,38.4,974200,18.9704442094784,19.0341527537107,18.7989212057761,18.8185238347706,1987896.62401041,0.0,1.0
2005-06-22,39.16,39.4,38.75,39.0,1484300,19.1909737856671,19.3085895596345,18.990046838473,19.1125632696889,3028777.41636077,0.0,1.0
2005-06-23,39.97,40.23,39.26,39.29,2427200,19.5879270228068,19.7153441112714,19.2399803581535,19.2546823298994,4952805.05624931,0.0,1.0
2005-06-24,39.88,40.42,39.62,39.81,1548000,19.5438211075691,19.8084565989955,19.4164040191045,19.5095165068286,3158759.98149057,0.0,1.0
2005-06-27,40.0,40.25,39.78,39.78,837800,19.6026289945527,19.7251454257687,19.4948145350827,19.4948145350827,1709566.61013747,0.0,1.0
2005-06-28,40.34,40.48,39.85,39.98,1518000,19.8917677722224,19.960802167069,19.6501473902594,19.7142507569026,3078465.45873677,0.25,1.0
2005-06-29,40.62,40.96,40.14,40.39,1336400,20.0298365619156,20.1974915208287,19.7931472081559,19.916422913239,2710185.26947023,0.0,1.0
2005-06-30,40.55,40.86,40.42,40.78,1979800,19.9953193644923,20.1481812387954,19.931215997849,20.1087330131688,4014984.13386499,0.0,1.0
2005-07-01,40.86,40.96,40.67,40.8,1038900,20.1481812387954,20.1974915208287,20.0544917029322,20.1185950695755,2106862.82284693,0.0,1.0
2005-07-05,40.57,41.15,40.56,40.85,1797300,20.0051814208989,20.2911810566919,20.0002503926956,20.1432502105921,3644878.76744902,0.0,1.0
2005-07-06,40.32,40.92,40.3,40.72,1236200,19.8819057158157,20.1777674080154,19.8720436594091,20.0791468439488,2506982.21349829,0.0,1.0
2005-07-07,40.21,40.35,38.75,40.02,1162100,19.8276644055791,19.8966988004257,19.1077342878934,19.7339748697159,2356709.29486035,0.0,1.0
2005-07-08,40.53,40.73,39.87,40.36,833000,19.9854573080856,20.0840778721522,19.660009446666,19.9016298286291,1689302.85054528,0.0,1.0
2005-07-11,40.6,40.78,40.3,40.36,1510600,20.0199745055089,20.1087330131688,19.8720436594091,19.9016298286291,3063458.44661909,0.0,1.0
2005-07-12,41.18,41.37,40.82,40.85,1492100,20.3059741413019,20.3996636771651,20.1284571259821,20.1432502105921,3025940.91632486,0.0,1.0
2005-07-13,40.87,41.31,40.86,41.12,1371700,20.1531122669987,20.3700775079452,20.1481812387954,20.2763879720819,2781772.77322084,0.0,1.0
2005-07-14,40.32,41.17,40.13,40.87,1196200,19.8819057158157,20.3010431130986,19.7882161799525,20.1531122669987,2425863.22907835,0.0,1.0
2005-07-15,40.2,40.44,39.946,40.23,1519400,19.8227333773758,19.9410780542557,19.6974852610113,19.8375264619858,3081304.62319147,0.0,1.0
2005-07-18,40.1,40.29,39.92,40.17,1226400,19.7734230953425,19.8671126312058,19.6846645876827,19.8079402927658,2487108.06231541,0.0,1.0
2005-07-19,39.75,40.2,39.63,40.11,1375800,19.6008371082261,19.8227333773758,19.5416647697862,19.7783541235459,2790087.46912388,0.0,1.0
2005-07-20,40.35,40.41,39.65,39.87,2053200,19.8966988004257,19.9262849696457,19.5515268261928,19.660009446666,4163837.47027559,0.0,1.0
2005-07-21,39.55,40.41,39.4,40.35,1614800,19.5022165441595,19.9262849696457,19.4282511211096,19.8966988004257,3274773.40103304,0.0,1.0
2005-07-22,39.81,39.93,39.41,39.7,1394600,19.6304232774461,19.689595615886,19.433182149313,19.5761819672095,2828213.39180125,0.0,1.0
2005-07-25,40.17,40.49,39.81,39.81,1553800,19.8079402927658,19.9657331952723,19.6304232774461,19.6304232774461,3151066.94979263,0.0,1.0
2005-07-26,39.93,40.4,39.93,40.25,863800,19.689595615886,19.9213539414424,19.689595615886,19.8473885183925,1751764.46854863,0.0,1.0
2005-07-27,40.66,40.66,40.05,40.1,1501300,20.0495606747289,20.0495606747289,19.7487679543259,19.7734230953425,3044598.28274144,0.0,1.0
2005-07-28,40.83,41.0,40.62,40.87,1054700,20.1333881541854,20.217215633642,20.0298365619156,20.1531122669987,2138904.82169281,0.0,1.0
2005-07-29,40.88,40.99,40.67,40.78,720100,20.1580432952021,20.2122846054387,20.0544917029322,20.1087330131688,1460344.51701999,0.0,1.0
2005-08-01,40.23,40.87,40.17,40.7,1093100,19.8375264619858,20.1531122669987,19.8079402927658,20.0692847875422,2216779.04673595,0.0,1.0
2005-08-02,41.04,41.18,40.36,40.36,1358300,20.2369397464553,20.3059741413019,19.9016298286291,19.9016298286291,2754597.91344016,0.0,1.0
2005-08-03,41.25,41.95,40.98,41.04,1335300,20.3404913387252,20.6856633129581,20.2073535772353,20.2369397464553,2707954.49739869,0.0,1.0
2005-08-04,41.15,41.37,40.84,41.32,1075600,20.2911810566919,20.3996636771651,20.1383191823888,20.3750085361485,2181289.49105222,0.0,1.0
2005-08-05,40.75,40.96,40.45,40.96,1193700,20.0939399285588,20.1974915208287,19.946009082459,20.1974915208287,2420793.2925521,0.0,1.0
2005-08-08,40.17,41.25,40.02,40.55,1746400,19.8079402927658,20.3404913387252,19.7339748697159,19.9953193644923,3541654.85977464,0.0,1.0
2005-08-09,40.0,41.26,39.85,40.3,2640400,19.7241128133093,20.3454223669285,19.6501473902594,19.8720436594091,5354664.16156032,0.0,1.0
2005-08-10,41.15,41.52,40.06,40.45,2803800,20.2911810566919,20.473629100215,19.7536989825292,19.946009082459,5686035.21291579,0.0,1.0
2005-08-11,41.51,41.92,41.0,41.26,2044300,20.4686980720117,20.6708702283481,20.217215633642,20.3454223669285,4145788.49624215,0.0,1.0
2005-08-12,41.38,41.72,41.08,41.53,895600,20.4045947053684,20.5722496642816,20.2566638592686,20.4785601284184,1816254.06116249,0.0,1.0
2005-08-15,41.35,41.49,41.02,41.23,1055900,20.3898016207585,20.458836015605,20.2270776900487,20.3306292823185,2141338.3912254,0.0,1.0
2005-08-16,40.77,41.48,40.76,41.4,922200,20.1038019849655,20.4539049874017,20.0988709567621,20.4144567617751,1870198.18580175,0.0,1.0
2005-08-17,40.96,40.97,40.26,40.73,856100,20.1974915208287,20.202422549032,19.8523195465958,20.0840778721522,1736149.06404779,0.0,1.0
2005-08-18,41.3,41.47,40.63,40.99,1910500,20.3651464797418,20.4489739591984,20.0347675901189,20.2122846054387,3874445.49335745,0.0,1.0
2005-08-19,41.97,42.02,41.55,41.76,1488700,20.6955253693648,20.7201805103814,20.488422184825,20.5919737770949,3019045.80264916,0.0,1.0
2005-08-22,41.95,42.39,41.78,42.24,1686700,20.6856633129581,20.9026285539045,20.6018358335015,20.8286631308546,3420584.77552788,0.0,1.0
2005-08-23,41.96,42.39,41.77,42.03,1143900,20.6905943411614,20.9026285539045,20.5969048052982,20.7251115385847,2319800.15694928,0.0,1.0
2005-08-24,42.67,43.17,42.19,42.19,1830800,21.0406973435977,21.287248753764,20.804007989838,20.804007989838,3712815.91690071,0.0,1.0
2005-08-25,43.55,43.56,42.84,42.9,1575800,21.4746278254905,21.4795588536938,21.1245248230542,21.1541109922742,3195682.39122358,0.0,1.0
2005-08-26,43.45,43.88,42.88,43.72,1698100,21.4253175434572,21.6373517562003,21.1442489358675,21.558455304947,3443703.68608756,0.0,1.0
2005-08-29,44.03,44.14,42.95,43.25,1535000,21.7113171792502,21.7655584894868,21.1787661332908,21.3266969793906,3112941.02711525,0.0,1.0
2005-08-30,44.15,44.75,43.8,44.2,2399700,21.7704895176901,22.0663512098897,21.5979035305736,21.7951446587067,4866530.67281333,0.0,1.0
2005-08-31,45.03,45.13,43.86,44.3,2319100,22.2044199995829,22.2537302816162,21.6274896997936,21.84445494074,4703075.91920715,0.0,1.0
2005-09-01,45.35,45.5,44.45,45.09,1685000,22.3622129020894,22.4361783251393,21.9184203637899,22.2340061688029,3417137.21869003,0.0,1.0
2005-09-02,45.19,45.72,43.76,45.0,942300,22.2833164508361,22.5446609456125,21.5781794177603,22.1896269149729,1910960.47547277,0.0,1.0
2005-09-06,45.83,46.56,45.45,45.57,1637700,22.5989022558491,22.958867314692,22.4115231841227,22.4706955225626,3321214.01961345,0.0,1.0
2005-09-07,46.32,46.33,45.61,45.85,1258600,22.8405226378121,22.8454536660155,22.4904196353759,22.6087643122558,2552408.84477346,0.0,1.0
2005-09-08,46.19,47.11,46.1,46.65,2034200,22.7764192711689,23.230073865875,22.7320400173389,23.0032465685219,4125305.95267611,0.0,1.0
2005-09-09,47.15,47.47,46.1,46.11,2178800,23.2497979786883,23.4075908811948,22.7320400173389,22.7369710455423,4418551.0813542,0.0,1.0
2005-09-12,46.69,47.23,46.5,47.04,1339500,23.0229706813352,23.2892462043149,22.929281145472,23.1955566684517,2716471.99076279,0.0,1.0
2005-09-13,46.31,46.68,46.15,46.2,1729800,22.8355916096088,23.0180396531319,22.7566951583556,22.7813502993722,3507990.48124036,0.0,1.0
2005-09-14,46.3,46.64,46.1,46.45,1327000,22.8306605814055,22.9983155403186,22.7320400173389,22.9046260044554,2691122.30813155,0.0,1.0
2005-09-15,46.5,46.61,46.19,46.47,1841700,22.929281145472,22.9835224557086,22.7764192711689,22.914488060862,3734920.84015515,0.0,1.0
2005-09-16,46.75,46.88,45.8,46.61,1867700,23.0525568505552,23.1166602171985,22.5841091712391,22.9835224557086,3787648.18002811,0.0,1.0
2005-09-19,46.7,46.9,46.33,46.85,920200,23.0279017095386,23.1265222736051,22.8454536660155,23.1018671325885,1866142.23658075,0.0,1.0
2005-09-20,46.28,46.99,46.22,46.62,955700,22.8207985249988,23.1709015274351,22.7912123557789,22.988453483912,1938135.33525345,0.0,1.0
2005-09-21,45.7,46.62,45.01,46.18,2183300,22.5347988892058,22.988453483912,22.1945579431763,22.7714882429656,4427676.96710146,0.0,1.0
2005-09-22,45.04,45.7,44.85,45.7,1832100,22.2093510277862,22.5347988892058,22.115661491923,22.5347988892058,3715452.28389437,0.0,1.0
2005-09-23,45.36,45.82,45.0,45.15,1535500,22.3671439302927,22.5939712276458,22.1896269149729,22.2635923380228,3113955.0144205,0.0,1.0
2005-09-26,45.78,45.98,45.5,45.65,769800,22.5742471148325,22.672867678899,22.4361783251393,22.5101437481892,1561134.85516177,0.0,1.0
2005-09-27,45.78,45.99,45.39,45.9,1103300,22.5742471148325,22.6777987071023,22.3819370149027,22.6334194532724,2237464.38776303,0.0,1.0
2005-09-28,46.6,46.77,46.0,46.21,2770100,23.1018671325885,23.1861443302825,22.8044181995509,22.908525326114,5587715.45430216,0.25,1.0
2005-09-29,47.5,47.64,46.52,46.62,2523900,23.5480405321449,23.617445283187,23.0622072748501,23.1117820970231,5091092.39201229,0.0,1.0
2005-09-30,47.28,47.575,46.97,47.48,1934600,23.4389759233644,23.5852216487746,23.2852939746283,23.5381255677103,3902384.14421609,0.0,1.0
2005-10-03,48.92,49.03,47.29,47.29,2302500,24.2520030070006,24.3065353113908,23.4439334055817,23.4439334055817,4644494.72348679,0.0,1.0
2005-10-04,47.3,49.16,47.13,48.92,2186300,23.448890887799,24.3709825802157,23.364613690105,24.2520030070006,4410101.54786501,0.0,1.0
2005-10-05,45.55,47.2,45.52,47.04,1899000,22.5813314997726,23.3993160656261,22.5664590531208,23.3199963501494,3830573.49832852,0.0,1.0
2005-10-06,44.54,45.71,43.79,45.69,2888400,22.080625795826,22.6606512152493,21.708814629529,22.6507362508148,5826344.65117013,0.0,1.0
2005-10-07,45.67,45.74,44.34,44.56,1536400,22.6408212863802,22.6755236619012,21.9814761514801,22.0905407602606,3099153.82982197,0.0,1.0
2005-10-10,44.3,45.5,44.16,45.5,1442300,21.9616462226109,22.5565440886862,21.8922414715688,22.5565440886862,2909339.73493377,0.0,1.0
2005-10-11,44.9,45.21,44.52,44.7,1822900,22.2590951556486,22.4127771043847,22.0707108313914,22.1599455113027,3677068.15697896,0.0,1.0
2005-10-12,44.0,45.69,43.98,44.93,1768500,21.8129217560921,22.6507362508148,21.8030067916575,22.2739676023004,3567335.03517324,0.0,1.0
2005-10-13,43.05,44.15,42.58,43.85,2254600,21.3419609454492,21.8872839893515,21.1089592812364,21.7385595228327,4547873.09601447,0.0,1.0
2005-10-14,43.5,43.64,42.79,43.33,1516000,21.5650476452274,21.6344523962696,21.2130664077996,21.4807704475334,3058003.90914483,0.0,1.0
2005-10-17,44.24,44.43,43.35,43.61,1014100,21.9319013293072,22.0260934914358,21.490685411968,21.6195799496177,2045594.83130855,0.0,1.0
2005-10-18,43.09,44.51,42.91,44.24,1175700,21.3617908743184,22.0657533491741,21.2725561944071,21.9319013293072,2371566.75196674,0.0,1.0
2005-10-19,43.23,43.44,42.09,43.31,1834800,21.4311956253605,21.5353027519237,20.866042652589,21.4708554830989,3701072.27737397,0.0,1.0
2005-10-20,40.93,43.2,40.51,43.1,2422100,20.290974715383,21.4163231787086,20.0827604622566,21.3667483565357,4885746.21922142,0.0,1.0
2005-10-21,41.14,41.5,40.55,41.13,1909900,20.3950818419461,20.5735512017687,20.1025903911258,20.3901243597288,3852560.46574915,0.0,1.0
2005-10-24,42.09,42.14,40.5,41.3,1710400,20.866042652589,20.8908300636755,20.0778029800393,20.4744015574228,3450138.44736235,0.0,1.0
2005-10-25,42.93,42.93,41.9,41.99,2210700,21.2824711588417,21.2824711588417,20.7718504904605,20.8164678304161,4459320.08043963,0.0,1.0
2005-10-26,42.29,42.95,42.02,42.59,2144500,20.9651922969349,21.2923861232763,20.831340277068,21.1139167634537,4325784.55353634,0.0,1.0
2005-10-27,41.3,42.51,41.29,42.4,862200,20.4744015574228,21.0742569057154,20.4694440752055,21.0197246013251,1739189.29450176,0.0,1.0
2005-10-28,43.09,43.1,41.47,41.5,1421500,21.3617908743184,21.3667483565357,20.5586787551168,20.5735512017687,2867382.95306687,0.0,1.0
2005-10-31,43.76,43.99,43.2,43.23,1565400,21.6939421828771,21.8079642738748,21.4163231787086,21.4311956253605,3157651.2660787,0.0,1.0
2005-11-01,43.41,44.0099,43.11,44.0,1703800,21.5204303052718,21.8178296634872,21.371705838753,21.8129217560921,3436825.2377315,0.0,1.0
2005-11-02,43.3,43.6,42.75,43.09,1376100,21.4658980008816,21.6146224674004,21.1932364789304,21.3617908743184,2775804.20803047,0.0,1.0
2005-11-03,43.1,43.6,42.95,43.51,1818300,21.3667483565357,21.6146224674004,21.2923861232763,21.5700051274447,3667789.25329686,0.0,1.0
2005-11-04,43.08,44.75,42.88,44.15,2261100,21.3568333921011,22.1847329223892,21.2576837477552,21.8872839893515,4560984.59034787,0.0,1.0
2005-11-07,43.01,43.69,42.45,43.55,1875800,21.3221310165801,21.659239807356,21.0445120124116,21.5898350563139,3783775.54932312,0.0,1.0
2005-11-08,42.96,43.52,42.66,42.93,1778700,21.2973436054936,21.574962609662,21.1486191389748,21.2824711588417,3587909.99551181,0.0,1.0
2005-11-09,43.31,43.65,42.95,43.06,1911200,21.4708554830989,21.6394098784868,21.2923861232763,21.3469184276665,3855182.76461582,0.0,1.0
2005-11-10,42.62,43.54,42.16,43.4,1775900,21.1287892101056,21.5848775740966,20.9007450281101,21.5154728230545,3582261.96718358,0.0,1.0
2005-11-11,41.9,42.44,41.33,42.41,1509200,20.7718504904605,21.0395545301943,20.4892740040747,21.0246820835424,3044287.26891911,0.0,1.0
2005-11-14,42.3,42.39,41.58,41.9,1788700,20.9701497791522,21.0147671191078,20.6132110595071,20.7718504904605,3608081.52525551,0.0,1.0
2005-11-15,42.91,43.19,42.05,42.14,1663700,21.2725561944071,21.4113656964913,20.8462127237199,20.8908300636755,3355937.40345927,0.0,1.0
2005-11-16,43.0,43.22,42.56,42.83,1310800,21.3171735343628,21.4262381431432,21.0990443168018,21.2328963366688,2644084.11880411,0.0,1.0
2005-11-17,43.8,43.86,43.05,43.24,1198900,21.7137721117463,21.74351700505,21.3419609454492,21.4361531075778,2418364.70097211,0.0,1.0
2005-11-18,43.87,44.33,43.22,44.32,1548400,21.7484744872673,21.9765186692628,21.4262381431432,21.9715611870455,3123359.66551442,0.0,1.0
2005-11-21,44.19,44.26,43.84,43.93,906600,21.9071139182207,21.9418162937418,21.7336020406154,21.7782193805711,1828750.88656379,0.0,1.0
2005-11-22,44.45,44.47,43.9,44.12,1130000,22.0360084558703,22.0459234203049,21.7633469339192,21.8724115426996,2279382.86103804,0.0,1.0
2005-11-23,45.01,45.35,44.48,44.72,1035200,22.3136274600388,22.4821818554268,22.0508809025222,22.1698604757373,2088156.75906776,0.0,1.0
2005-11-25,44.95,45.58,44.84,45.2,355000,22.283882566735,22.5962039464245,22.2293502623448,22.4078196221674,716089.305901329,0.0,1.0
2005-11-28,45.01,45.76,44.53,44.73,1804300,22.3136274600388,22.6854386263358,22.0756683136087,22.1748179579546,3639549.11165568,0.0,1.0
2005-11-29,45.24,45.76,45.16,45.17,1123600,22.4276495510365,22.6854386263358,22.3879896932982,22.3929471755155,2266473.08200207,0.0,1.0
2005-11-30,45.12,45.59,45.02,45.32,1310100,22.368159764429,22.6011614286418,22.3185849422561,22.4673094087749,2642672.11172206,0.0,1.0
2005-12-01,45.79,45.85,45.28,45.32,1165900,22.7003110729877,22.7300559662915,22.4474794799057,22.4673094087749,2351798.65281791,0.0,1.0
2005-12-02,45.63,45.78,45.23,45.63,704700,22.620991357511,22.6953535907704,22.4226920688192,22.620991357511,1421487.7010385,0.0,1.0
2005-12-05,45.85,45.95,45.1,45.79,1091800,22.7300559662915,22.7796307884644,22.3582447999944,22.7003110729877,2202327.6174171,0.0,1.0
2005-12-06,45.66,46.09,45.47,46.0,1057100,22.6358638041629,22.8490355395065,22.5416716420343,22.8044181995509,2132332.40920646,0.0,1.0
2005-12-07,44.85,45.68,44.72,45.58,1018900,22.2343077445621,22.6457787685975,22.1698604757373,22.5962039464245,2055277.16558553,0.0,1.0
2005-12-08,45.4,45.82,44.76,44.76,1263400,22.5069692665132,22.7151835196396,22.1896904046064,22.1896904046064,2548471.06781899,0.0,1.0
2005-12-09,46.25,46.31,45.4,45.5,1182000,22.9283552549832,22.958100148287,22.5069692665132,22.5565440886862,2384274.81570527,0.0,1.0
2005-12-12,46.1,46.44,45.88,46.27,1997700,22.8539930217238,23.0225474171118,22.7449284129433,22.9382702194178,4029666.49689883,0.0,1.0
2005-12-13,46.09,46.23,45.64,46.03,1166900,22.8490355395065,22.9184402905486,22.6259488397283,22.8192906462027,2353815.80579228,0.0,1.0
2005-12-14,46.7,46.97,46.29,46.29,885900,23.1514419547614,23.2852939746283,22.9481851838524,22.9481851838524,1786995.81999433,0.0,1.0
2005-12-15,46.84,47.0,46.57,46.74,1065100,23.2208467058035,23.3001664212802,23.0869946859366,23.1712718836306,2148469.63300143,0.0,1.0
2005-12-16,47.08,47.3,46.89,46.89,1106100,23.3398262790186,23.448890887799,23.24563411689,23.24563411689,2231172.90495059,0.0,1.0
2005-12-19,45.9,47.11,45.82,46.97,1169100,22.7548433773779,23.3546987256705,22.7151835196396,23.2852939746283,2358253.5423359,0.0,1.0
2005-12-20,44.81,45.16,44.29,44.65,2459800,22.2144778156929,22.3879896932982,21.9566887403936,22.1351581002162,4961792.88635518,0.0,1.0
2005-12-21,44.08,44.96,43.89,44.71,1363000,21.8525816138305,22.2888400489523,21.7583894517019,22.16490299352,2749379.50406622,0.0,1.0
2005-12-22,43.84,44.08,43.56,43.92,1479000,21.7336020406154,21.8525816138305,21.5947925385312,21.7732618983538,2983369.24909314,0.0,1.0
2005-12-23,43.72,44.05,43.25,43.85,955200,21.6741122540079,21.8377091671786,21.4411105897951,21.7385595228327,1926784.52111817,0.0,1.0
2005-12-27,43.34,44.22,43.26,43.96,1777300,21.4857279297507,21.9219863648726,21.4460680720124,21.793091827223,3585085.9813477,0.0,1.0
2005-12-28,43.03,43.23,42.51,42.86,1798100,21.4658980008816,21.5656697787151,21.2064913785144,21.3810919897231,3604426.09933311,0.27,1.0
2005-12-29,43.92,44.15,43.13,43.16,1439300,21.9098824122407,22.0246199567493,21.5157838897983,21.5307496564734,2885184.63087156,0.0,1.0
2005-12-30,43.61,43.72,43.18,43.54,1041400,21.7552361565988,21.8101106344072,21.5407268342567,21.720316034357,2087564.28443663,0.0,1.0
2006-01-03,44.77,44.81,43.16,43.66,1654000,22.3339124680332,22.3538668235999,21.5307496564734,21.7801791010572,3315566.85851563,0.0,1.0
2006-01-04,45.25,46.0,44.13,44.98,2351100,22.5733647348336,22.9475089017093,22.0146427789659,22.4386728347584,4712956.01031205,0.0,1.0
2006-01-05,44.83,46.0,44.7,45.6,1924000,22.3638440013832,22.9475089017093,22.2989923457915,22.7479653460423,3856802.07725762,0.0,1.0
2006-01-06,45.01,45.09,44.5,44.9,1475900,22.4536386014334,22.4935473125668,22.1992205679579,22.398764123625,2958552.07163436,0.0,1.0
2006-01-09,44.48,45.05,44.41,44.88,977200,22.1892433901746,22.4735929570001,22.1543232679328,22.3887869458416,1958870.57686909,0.0,1.0
2006-01-10,45.29,45.42,44.12,44.24,2156600,22.5933190904003,22.6581707459921,22.0096541900742,22.0695172567744,4323066.1953294,0.0,1.0
2006-01-11,45.2,45.85,45.08,45.43,2002200,22.5484217903752,22.8726800683342,22.4885587236751,22.6631593348838,4013559.83320437,0.0,1.0
2006-01-12,45.56,45.9,45.26,45.48,1629500,22.7280109904756,22.8976230127926,22.5783533237253,22.6881022793422,3266454.77385201,0.0,1.0
2006-01-13,45.77,45.9,45.39,45.71,971000,22.8327713572008,22.8976230127926,22.6432049793171,22.8028398238507,1946442.21258687,0.0,1.0
2006-01-17,46.31,46.45,45.4,45.53,1056600,23.1021551573513,23.1719954018347,22.6481935682088,22.7130452238006,2118033.82267692,0.0,1.0
2006-01-18,46.3,46.6,45.59,46.31,1952600,23.0971665684596,23.2468242352099,22.7429767571506,23.1021551573513,3914132.91894657,0.0,1.0
2006-01-19,46.07,46.15,45.22,45.6,1443200,22.9824290239511,23.0223377350845,22.5583989681586,22.7479653460423,2893002.47292005,0.0,1.0
2006-01-20,45.95,46.59,45.67,46.15,2168600,22.9225659572509,23.2418356463182,22.782885468284,23.0223377350845,4347121.09394016,0.0,1.0
2006-01-23,45.63,46.28,45.47,45.99,1125500,22.7629311127173,23.0871893906763,22.6831136904505,22.9425203128176,2256149.03220033,0.0,1.0
2006-01-24,46.2,46.35,45.65,45.78,800100,23.0472806795428,23.122109512918,22.7729082905007,22.8377599460925,1603860.36487205,0.0,1.0
2006-01-25,45.39,46.5,45.24,46.23,1378900,22.6432049793171,23.1969383462931,22.568376145942,23.0622464462179,2764108.30786409,0.0,1.0
2006-01-26,45.23,46.39,44.9,46.39,1173300,22.5633875570503,23.1420638684847,22.398764123625,23.1420638684847,2351967.7116665,0.0,1.0
2006-01-27,44.66,45.63,44.48,45.21,2263300,22.2790379902247,22.7629311127173,22.1892433901746,22.5534103792669,4536954.3354767,0.0,1.0
2006-01-30,44.31,44.54,44.06,44.54,1763400,22.1044373790161,22.2191749235246,21.9797226567242,22.2191749235246,3534867.35085035,0.0,1.0
2006-01-31,43.82,44.1,43.65,43.93,1850600,21.859996523324,21.9996770122909,21.7751905121655,21.9148710011324,3709666.28075516,0.0,1.0
2006-02-01,43.84,43.95,43.35,43.75,1670500,21.8699737011073,21.9248481789158,21.6255328454152,21.8250764010822,3348642.34410543,0.0,1.0
2006-02-02,43.54,43.9,43.11,43.7,1362100,21.720316034357,21.8999052344574,21.505806712015,21.8001334566239,2730431.44980904,0.0,1.0
2006-02-03,43.03,43.29,42.8,43.26,1215900,21.4658980008816,21.5956013120651,21.351160456373,21.5806355453901,2437362.60173468,0.0,1.0
2006-02-06,43.07,43.3,42.85,42.92,1308700,21.4858523564483,21.6005899009568,21.3761034008314,21.4110235230731,2623387.15099118,0.0,1.0
2006-02-07,43.0,43.15,42.76,42.96,1251800,21.4509322342065,21.5257610675817,21.3312061008063,21.4309778786398,2509326.84007853,0.0,1.0
2006-02-08,43.2,43.21,42.61,42.91,1770000,21.5507040120401,21.5556926009317,21.2563772674312,21.4060349341815,3548097.54508626,0.0,1.0
2006-02-09,43.48,43.81,43.07,43.21,961700,21.690384501007,21.8550079344323,21.4858523564483,21.5556926009317,1927799.66616353,0.0,1.0
2006-02-10,43.22,43.88,42.72,43.39,880600,21.5606811898234,21.889928056674,21.3112517452396,21.6454872009819,1765228.64305252,0.0,1.0
2006-02-13,43.58,43.76,43.32,43.7,1064700,21.7402703899237,21.8300649899739,21.6105670787402,21.8001334566239,2134270.87923918,0.0,1.0
2006-02-14,43.62,43.8,43.11,43.61,1114400,21.7602247454904,21.8500193455406,21.505806712015,21.7552361565988,2233898.25098539,0.0,1.0
2006-02-15,43.86,44.19,43.56,43.56,1820200,21.8799508788907,22.044574312316,21.7302932121404,21.7302932121404,3648727.20427458,0.0,1.0
2006-02-16,44.14,44.2,43.65,43.68,1460000,22.0196313678576,22.0495629012077,21.7751905121655,21.7901562788405,2926679.33097511,0.0,1.0
2006-02-17,44.1,44.68,43.89,44.06,1302900,21.9996770122909,22.2890151680081,21.8949166455657,21.9797226567242,2611760.61666265,0.0,1.0
2006-02-21,44.0,44.45,43.91,44.26,993700,21.9497911233741,22.1742776234996,21.904893823349,22.0794944345577,1991946.06245888,0.0,1.0
2006-02-22,45.22,45.27,43.96,44.0,1635400,22.5583989681586,22.583341912617,21.9298367678074,21.9497911233741,3278281.76566897,0.0,1.0
2006-02-23,44.97,45.24,44.74,45.04,1339500,22.4336842458667,22.568376145942,22.3189467013582,22.4686043681084,2685128.05742545,0.0,1.0
2006-02-24,45.01,45.23,44.83,44.9,841900,22.4536386014334,22.5633875570503,22.3638440013832,22.398764123625,1687651.59503284,0.0,1.0
2006-02-27,44.97,45.35,44.46,44.97,1367500,22.4336842458667,22.6232506237504,22.1792662123912,22.4336842458667,2741256.15418388,0.0,1.0
2006-02-28,44.36,44.9,44.14,44.74,1143600,22.1293803234745,22.398764123625,22.0196313678576,22.3189467013582,2292431.83760488,0.0,1.0
2006-03-01,44.29,44.55,44.04,44.52,1205900,22.0944602012327,22.2241635124163,21.9697454789408,22.2091977457413,2417316.85289239,0.0,1.0
2006-03-02,44.23,44.4,43.51,44.0,1101800,22.0645286678827,22.1493346790412,21.705350267682,21.9497911233741,2208640.60744409,0.0,1.0
2006-03-03,44.23,44.52,43.84,44.0,975900,22.0645286678827,22.2091977457413,21.8699737011073,21.9497911233741,1956264.62951959,0.0,1.0
2006-03-06,43.39,44.25,43.14,44.23,1046600,21.6454872009819,22.074505845666,21.52077247869,22.0645286678827,2097988.07383462,0.0,1.0
2006-03-07,43.33,44.3,42.85,44.29,1461200,21.6155556676318,22.0994487901244,21.3761034008314,22.0944602012327,2929084.82083619,0.0,1.0
2006-03-08,42.84,43.2,41.68,42.85,2271200,21.3711148119397,21.5507040120401,20.7924385005053,21.3761034008314,4552790.47706211,0.0,1.0
2006-03-09,42.11,42.98,42.08,42.95,1242400,21.0069478228474,21.4409550564232,20.9919820561724,21.4259892897482,2490483.83616676,0.0,1.0
2006-03-10,42.55,42.67,41.86,42.1,1725300,21.2264457340811,21.2863088007812,20.8822331005555,21.0019592339557,3458493.04776121,0.0,1.0
2006-03-13,42.74,42.84,42.24,42.49,1358800,21.321228923023,21.3711148119397,21.0717994784392,21.1965142007311,2723816.35269108,0.0,1.0
2006-03-14,43.15,43.25,42.4,42.6,1602000,21.5257610675817,21.5756469564984,21.151616900706,21.2513886785395,3211328.9645357,0.0,1.0
2006-03-15,43.48,43.48,42.72,43.0,1180900,21.690384501007,21.690384501007,21.3112517452396,21.4509322342065,2367202.48078665,0.0,1.0
2006-03-16,43.6,43.99,43.57,43.68,1330200,21.7502475677071,21.9448025344825,21.7352818010321,21.7901562788405,2666485.51100212,0.0,1.0
2006-03-17,43.35,43.95,43.03,43.8,1971700,21.6255328454152,21.9248481789158,21.4658980008816,21.8500193455406,3952420.29923536,0.0,1.0
2006-03-20,43.52,43.97,43.21,43.32,1893900,21.7103388565737,21.9348253566991,21.5556926009317,21.6105670787402,3796464.3732423,0.0,1.0
2006-03-21,43.05,43.39,42.75,43.37,2054800,21.4758751786649,21.6454872009819,21.3262175119146,21.6355100231985,4119000.47211484,0.0,1.0
2006-03-22,42.78,43.1,42.49,42.99,1309400,21.3411832785897,21.5008181231233,21.1965142007311,21.4459436453149,2624790.35341014,0.0,1.0
2006-03-23,43.08,43.18,42.26,42.6,1570700,21.4908409453399,21.5407268342567,21.0817766562225,21.2513886785395,3148585.77065932,0.0,1.0
2006-03-24,43.26,43.4,42.98,43.02,1963200,21.5806355453901,21.6504757898736,21.4409550564232,21.4609094119899,3935381.41271941,0.0,1.0
2006-03-27,42.91,43.23,42.72,43.11,1114700,21.4060349341815,21.5656697787151,21.3112517452396,21.505806712015,2234499.62345065,0.0,1.0
2006-03-28,42.25,42.92,42.24,42.92,1490600,21.0767880673308,21.4110235230731,21.0717994784392,21.4110235230731,2988019.32243254,0.0,1.0
2006-03-29,42.46,42.67,41.93,42.01,1903400,21.3162403341313,21.4216668642813,21.0501638532766,21.0903263409528,3791398.61125485,0.27,1.0
2006-03-30,41.83,42.63,41.74,42.29,1467900,20.9999607436814,21.4015856204432,20.9547779450457,21.2308950478194,2923922.46583009,0.0,1.0
2006-03-31,41.18,41.86,40.86,41.85,1535800,20.6736405313124,21.01502167656,20.5129905806077,21.0100013656004,3059173.05199391,0.0,1.0
2006-04-03,41.12,41.68,40.93,40.98,1783700,20.6435186655553,20.9246560792886,20.5481327573244,20.573234312122,3552967.16554339,0.0,1.0
2006-04-04,41.63,41.67,40.84,41.01,1654400,20.8995545244909,20.919635768329,20.5029499586887,20.5882952450006,3295413.39837136,0.0,1.0
2006-04-05,41.97,42.23,41.49,41.49,1636600,21.0702450971147,21.2007731820623,20.8292701710576,20.8292701710576,3259957.42732988,0.0,1.0
2006-04-06,41.24,41.83,41.08,41.82,1408800,20.7037623970696,20.9999607436814,20.6234374217172,20.9949404327219,2806200.67433846,0.0,1.0
2006-04-07,40.3,41.45,40.24,41.23,1402900,20.2318531668745,20.8091889272195,20.2017313011174,20.6987420861101,2794448.41427416,0.0,1.0
2006-04-10,40.39,40.96,40.33,40.49,1015700,20.2770359655102,20.563193690203,20.2469140997531,20.3272390751054,2023181.44869788,0.0,1.0
2006-04-11,39.56,40.56,39.39,40.4,1586300,19.8603501558699,20.3623812518221,19.775004869558,20.2820562764697,3159764.43051043,0.0,1.0
2006-04-12,39.34,39.6,39.25,39.46,1077900,19.7499033147604,19.8804313997079,19.7047205161247,19.8101470462746,2147078.15649448,0.0,1.0
2006-04-13,38.85,39.2,38.72,39.2,1542000,19.5039080777438,19.6796189613271,19.43864403527,19.6796189613271,3071522.88460385,0.0,1.0
2006-04-17,38.54,38.95,38.35,38.76,1597500,19.3482784379986,19.554111187339,19.2528925297677,19.4587252791081,3182073.80554777,0.0,1.0
2006-04-18,40.22,40.36,38.59,38.6,3390000,20.1916906791983,20.2619750326316,19.3733799927962,19.3784003037557,6752569.76576335,0.0,1.0
2006-04-19,40.26,40.5,40.0,40.25,868400,20.2117719230364,20.3322593860649,20.0812438380888,20.2067516120769,1729773.32878728,0.0,1.0
2006-04-20,40.58,40.97,40.2,40.2,927200,20.3724218737411,20.5682140011625,20.1816500572793,20.1816500572793,1846897.54773327,0.0,1.0
2006-04-21,40.64,40.86,40.35,40.8,1111700,20.4025437394982,20.5129905806077,20.2569547216721,20.4828687148506,2214404.66330358,0.0,1.0
2006-04-24,40.8,40.95,40.02,40.45,1346600,20.4828687148506,20.5581733792434,20.0912844600079,20.3071578312673,2682303.96654186,0.0,1.0
2006-04-25,40.5,40.8,39.87,40.78,1013400,20.3322593860649,20.4828687148506,20.015979795615,20.4728280929316,2018600.05918129,0.0,1.0
2006-04-26,39.9,40.59,39.68,40.5,1212000,20.0310407284936,20.3774421847006,19.9205938873841,20.3322593860649,2414193.08439681,0.0,1.0
2006-04-27,40.41,40.57,39.53,39.6,1474100,20.2870765874292,20.3674015627816,19.8452892229913,19.8804313997079,2936272.29844005,0.0,1.0
2006-04-28,40.41,40.54,39.75,40.37,1351400,20.2870765874292,20.352340629903,19.9557360641008,20.2669953435911,2691865.12727215,0.0,1.0
2006-05-01,39.35,40.5,39.18,40.45,1955900,19.7549236257199,20.3322593860649,19.669578339408,20.3071578312673,3895973.80674233,0.0,1.0
2006-05-02,39.53,39.68,38.8,39.53,3876800,19.8452892229913,19.9205938873841,19.4788065229462,19.8452892229913,7722230.81649301,0.0,1.0
2006-05-03,40.18,40.25,39.44,39.45,2316000,20.1716094353602,20.2067516120769,19.8001064243556,19.8051267353151,4613260.05236222,0.0,1.0
2006-05-04,39.83,40.47,39.67,40.4,1503100,19.9958985517769,20.3171984531864,19.9155735764246,20.2820562764697,2994037.64451885,0.0,1.0
2006-05-05,41.09,41.09,40.06,40.08,1521100,20.6284577326768,20.6284577326768,20.111365703846,20.121406325765,3029891.9972574,0.0,1.0
2006-05-08,40.15,40.59,39.78,40.15,2942900,20.1565485024817,20.3774421847006,19.9707969969793,20.1565485024817,5861987.48190705,0.0,1.0
2006-05-09,39.78,40.08,39.47,39.9,2472200,19.9707969969793,20.121406325765,19.8151673572341,20.0310407284936,4924396.15779356,0.0,1.0
2006-05-10,40.95,41.0,39.6,39.66,2188100,20.5581733792434,20.583274934041,19.8804313997079,19.9105532654651,4358494.95706985,0.0,1.0
2006-05-11,41.0,41.09,40.41,41.0,1953700,20.583274934041,20.6284577326768,20.2870765874292,20.583274934041,3891591.6080743,0.0,1.0
2006-05-12,40.46,41.08,40.42,40.85,1537300,20.3121781422268,20.6234374217172,20.2920968983888,20.5079702696482,3062160.91472213,0.0,1.0
2006-05-15,40.3,40.69,39.98,40.3,1635600,20.2318531668745,20.4276452942959,20.0712032161698,20.2318531668745,3257965.5188444,0.0,1.0
2006-05-16,40.27,40.65,40.11,40.48,1368100,20.2167922339959,20.4075640504578,20.1364672586436,20.3222187641459,2725129.9989796,0.0,1.0
2006-05-17,39.13,40.45,39.09,40.03,2595700,19.6444767846104,20.3071578312673,19.6243955407723,20.0963047709674,5170396.85574982,0.0,1.0
2006-05-18,39.1,39.54,38.88,39.11,1672400,19.6294158517318,19.8503095339508,19.5189690106223,19.6344361626914,3331267.75110992,0.0,1.0
2006-05-19,39.28,39.73,38.96,39.4,2296600,19.7197814490032,19.9456954421817,19.5591314982985,19.7800251805175,4574617.02774399,0.0,1.0
2006-05-22,39.76,40.0,38.9901,39.1,2102600,19.9607563750603,20.0812438380888,19.5742426342867,19.6294158517318,4188186.78156165,0.0,1.0
2006-05-23,38.79,40.09,38.78,39.88,1218800,19.4737862119866,20.1264266367245,19.4687659010271,20.0210001065746,2427738.06209805,0.0,1.0
2006-05-24,38.65,39.14,38.2,38.65,1841500,19.4035018585533,19.6494970955699,19.1775878653748,19.4035018585533,3668099.4760039,0.0,1.0
2006-05-25,38.42,38.91,38.34,38.85,2302100,19.2880347064843,19.5340299435009,19.2478722188081,19.5039080777438,4585572.5244141,0.0,1.0
2006-05-26,38.7,38.8,38.35,38.65,1553300,19.4286034133509,19.4788065229462,19.2528925297677,19.4035018585533,3094031.45048974,0.0,1.0
2006-05-30,38.38,39.11,38.29,38.75,1980500,19.2679534626462,19.6344361626914,19.2227706640105,19.4537049681485,3944974.75548505,0.0,1.0
2006-05-31,39.24,39.74,38.38,38.55,2223700,19.6997002051651,19.9507157531412,19.2679534626462,19.3532987489581,4429406.89915279,0.0,1.0
2006-06-01,39.67,39.76,39.15,39.25,1204600,19.9155735764246,19.9607563750603,19.6545174065294,19.7047205161247,2399452.96160428,0.0,1.0
2006-06-02,40.31,40.56,39.32,39.79,1852300,20.236873477834,20.3623812518221,19.7398626928413,19.9758173079389,3689612.08764703,0.0,1.0
2006-06-05,39.76,40.39,39.65,40.25,2033300,19.9607563750603,20.2770359655102,19.9055329545055,20.2067516120769,4050147.52351817,0.0,1.0
2006-06-06,39.4,39.85,39.03,39.76,1649300,19.7800251805175,20.005939173696,19.5942736750152,19.9607563750603,3285254.66509542,0.0,1.0
2006-06-07,39.39,39.85,39.28,39.55,1319000,19.775004869558,20.005939173696,19.7197814490032,19.8553298449103,2627327.29234272,0.0,1.0
2006-06-08,39.63,39.85,39.1,39.41,1904900,19.8954923325865,20.005939173696,19.6294158517318,19.785045491477,3794386.47398307,0.0,1.0
2006-06-09,39.92,39.95,39.3,39.43,1199500,20.0410813504127,20.0561422832912,19.7298220709223,19.7950861133961,2389294.22832835,0.0,1.0
2006-06-12,39.14,39.86,38.87,39.68,2726200,19.6494970955699,20.0109594846555,19.5139486996628,19.9205938873841,5430340.91310444,0.0,1.0
2006-06-13,38.35,39.49,38.27,39.16,2313600,19.2528925297677,19.8252079791532,19.2127300420915,19.659537717489,4608479.47199706,0.0,1.0
2006-06-14,38.32,38.63,37.9,38.35,1537600,19.2378315968891,19.3934612366343,19.0269785365892,19.2528925297677,3062758.48726776,0.0,1.0
2006-06-15,39.85,39.96,38.93,39.0,2592000,20.005939173696,20.0611625942507,19.54407056542,19.5792127421366,5163026.79435356,0.0,1.0
2006-06-16,40.56,40.72,39.79,39.85,2567800,20.3623812518221,20.4427062271744,19.9758173079389,20.005939173696,5114822.60900504,0.0,1.0
2006-06-19,39.72,40.74,39.33,40.6,1831600,19.9406751312222,20.4527468490935,19.7448830038008,20.3824624956602,3648379.58199768,0.0,1.0
2006-06-20,39.31,40.02,39.12,39.73,1914800,19.7348423818818,20.0912844600079,19.6394564736509,19.9456954421817,3814106.36798927,0.0,1.0
2006-06-21,39.36,39.75,39.29,39.55,2220500,19.7599439366794,19.9557360641008,19.7248017599628,19.8553298449103,4423032.79199926,0.0,1.0
2006-06-22,39.14,39.43,38.84,39.36,1362100,19.6494970955699,19.7950861133961,19.4988877667843,19.7599439366794,2713178.54806674,0.0,1.0
2006-06-23,39.17,39.54,38.93,39.12,1063800,19.6645580284485,19.8503095339508,19.54407056542,19.6394564736509,2118992.24684927,0.0,1.0
2006-06-26,39.46,39.68,39.16,39.16,886700,19.8101470462746,19.9205938873841,19.659537717489,19.659537717489,1766225.25407149,0.0,1.0
2006-06-27,39.09,40.05,39.06,39.53,2257400,19.6243955407723,20.1063453928864,19.6093346078937,19.8452892229913,4496534.21511333,0.0,1.0
2006-06-28,39.32,39.55,39.1,39.13,1911000,19.8754110887484,19.9916711230926,19.7642058385062,19.7793701908119,3780576.89798112,0.27,1.0
2006-06-29,39.03,39.59,38.8,39.32,3230100,19.7288223497927,20.0118902595003,19.6125623154486,19.8754110887484,6390183.90275711,0.0,1.0
2006-06-30,39.0,39.22,38.9,39.01,1986900,19.713657997487,19.8248632477292,19.6631101564678,19.7187127815889,3930731.67901553,0.0,1.0
2006-07-03,38.99,39.32,38.92,39.21,609300,19.7086032133851,19.8754110887484,19.6732197246716,19.8198084636273,1205392.72838299,0.0,1.0
2006-07-05,38.36,38.92,38.32,38.62,1759100,19.3901518149641,19.6732197246716,19.3699326785564,19.521576201614,3480069.50352621,0.0,1.0
2006-07-06,38.33,38.52,38.06,38.35,2040800,19.3749874626584,19.4710283605948,19.2385082919065,19.3850970308622,4037363.33511243,0.0,1.0
2006-07-07,39.41,39.45,38.21,38.21,2429200,19.9209041456657,19.9411232820734,19.3143300534353,19.3143300534353,4805744.32264559,0.0,1.0
2006-07-10,39.44,39.59,39.16,39.49,2117500,19.9360684979715,20.0118902595003,19.7945345431177,19.9613424184811,4189100.77523548,0.0,1.0
2006-07-11,40.26,40.34,39.44,39.44,2828000,20.3505607943289,20.3909990671442,19.9360684979715,19.9360684979715,5594699.87833102,0.0,1.0
2006-07-12,39.26,40.38,39.14,40.38,1798000,19.8450823841369,20.4112182035519,19.7844249749139,20.4112182035519,3557026.30171117,0.0,1.0
2006-07-13,38.96,39.7,38.85,39.25,1838100,19.6934388610793,20.0674928846214,19.6378362359582,19.840027600035,3636357.08852909,0.0,1.0
2006-07-14,38.88,39.23,38.6,38.9,1637400,19.653000588264,19.8299180318311,19.5114666334102,19.6631101564678,3239307.48966733,0.0,1.0
2006-07-17,38.97,39.22,38.85,38.86,1210700,19.6984936451812,19.8248632477292,19.6378362359582,19.6428910200601,2395156.6982657,0.0,1.0
2006-07-18,39.31,39.71,38.9,39.15,2125700,19.8703563046465,20.0725476687233,19.6631101564678,19.7894797590158,4205323.03089401,0.0,1.0
2006-07-19,39.57,39.84,39.26,39.56,1756000,20.0017806912964,20.1382598620482,19.8450823841369,19.9967259071945,3473936.69955774,0.0,1.0
2006-07-20,40.2,40.45,39.45,39.57,1455400,20.3202320897174,20.4466016922653,19.9411232820734,20.0017806912964,2879252.54700246,0.0,1.0
2006-07-21,40.52,40.61,39.92,40.61,2609800,20.4819851809788,20.5274782378961,20.1786981348636,20.5274782378961,5163029.61190535,0.0,1.0
2006-07-24,41.37,41.43,40.52,40.58,2778100,20.911641829642,20.9419705342535,20.4819851809788,20.5123138855903,5495981.5176773,0.0,1.0
2006-07-25,41.25,41.58,41.05,41.44,2572100,20.8509844204189,21.0177922957823,20.7498887383805,20.9470253183554,5088446.80235335,0.0,1.0
2006-07-26,41.34,41.5,40.86,41.0,2533000,20.8964774773362,20.9773540229669,20.6538478404441,20.7246148178709,5011094.33939622,0.0,1.0
2006-07-27,41.45,42.1,41.39,41.65,2329300,20.9520801024573,21.2806410690821,20.9217513978458,21.0531757844957,4608109.76895208,0.0,1.0
2006-07-28,41.61,42.4,41.51,41.75,1823000,21.032956648088,21.4322845921397,20.9824088070688,21.1037236255149,3606484.39823108,0.0,1.0
2006-07-31,41.38,41.7,41.22,41.56,1242200,20.9166966137439,21.0784497050053,20.8358200681132,21.0076827275784,2457473.89988077,0.0,1.0
2006-08-01,42.11,42.17,40.96,41.2,1567400,21.285695853184,21.3160245577955,20.7043956814633,20.8257104999093,3100824.81941162,0.0,1.0
2006-08-02,42.52,42.55,41.9,42.18,1883600,21.4929420013627,21.5081063536685,21.1795453870437,21.3210793418975,3726370.82419531,0.0,1.0
2006-08-03,42.09,42.93,41.78,42.5,1939900,21.2755862849802,21.7001881495414,21.1188879778207,21.4828324331589,3837750.45755812,0.0,1.0
2006-08-04,42.59,42.75,42.23,42.58,1686900,21.5283254900762,21.6092020357069,21.3463532624071,21.5232707059742,3337234.52077673,0.0,1.0
2006-08-07,41.65,42.68,41.53,42.45,1508000,21.0531757844957,21.5738185469934,20.9925183752727,21.4575585126493,2983312.38208034,0.0,1.0
2006-08-08,41.77,42.19,41.0,41.02,2539700,21.1138331937188,21.3261341259994,20.7246148178709,20.7347243860748,5024349.10926354,0.0,1.0
2006-08-09,42.6,42.93,42.37,42.48,2776200,21.5333802741781,21.7001881495414,21.4171202398339,21.4727228649551,5492222.7023418,0.0,1.0
2006-08-10,42.47,42.69,42.04,42.45,2095400,21.4676680808531,21.5788733310954,21.2503123644706,21.4575585126493,4145379.8179119,0.0,1.0
2006-08-11,42.18,42.69,42.07,42.45,1238500,21.3210793418975,21.5788733310954,21.2654767167763,21.4575585126493,2450154.10159582,0.0,1.0
2006-08-14,42.32,42.77,42.19,42.52,1458100,21.3918463193243,21.6193116039107,21.3261341259994,21.4929420013627,2884594.02142662,0.0,1.0
2006-08-15,42.53,42.8,42.35,42.78,1151900,21.4979967854647,21.6344759562165,21.4070106716301,21.6243663880126,2278831.25525088,0.0,1.0
2006-08-16,41.78,42.8,41.64,42.53,2004100,21.1188879778207,21.6344759562165,21.0481210003938,21.4979967854647,3964758.84942122,0.0,1.0
2006-08-17,41.52,41.91,41.29,41.76,1341400,20.9874635911708,21.1846001711456,20.8712035568266,21.1087784096168,2653723.62687172,0.0,1.0
2006-08-18,42.07,42.25,41.52,41.52,893800,21.2654767167763,21.3564628306109,20.9874635911708,20.9874635911708,1768225.86677945,0.0,1.0
2006-08-21,41.99,42.56,41.96,42.13,585100,21.225038443961,21.5131611377704,21.2098740916552,21.2958054213879,1157517.29095173,0.0,1.0
2006-08-22,42.42,42.51,41.92,41.96,1190500,21.4423941603435,21.4878872172608,21.1896549552475,21.2098740916552,2355194.55627762,0.0,1.0
2006-08-23,42.07,42.65,41.78,42.56,1059800,21.2654767167763,21.5586541946877,21.1188879778207,21.5131611377704,2096627.62767158,0.0,1.0
2006-08-24,42.68,42.68,42.12,42.33,1353100,21.5738185469934,21.5738185469934,21.2907506372859,21.3969011034263,2676870.01604305,0.0,1.0
2006-08-25,42.88,42.89,42.46,42.57,1250400,21.6749142290318,21.6799690131338,21.4626132967512,21.5182159218723,2473696.1555393,0.0,1.0
2006-08-28,43.42,43.56,42.72,42.72,1901600,21.9478725705355,22.0186395479624,21.5940376834011,21.5940376834011,3761980.65368964,0.0,1.0
2006-08-29,43.31,43.69,43.14,43.48,1568000,21.8922699454144,22.0843517412873,21.8063386156818,21.978201275147,3102011.8137281,0.0,1.0
2006-08-30,43.26,43.59,43.2,43.48,1309500,21.8669960249048,22.0338039002681,21.8366673202933,21.978201275147,2590615.09571233,0.0,1.0
2006-08-31,43.64,43.79,43.16,43.34,1201700,22.0590778207777,22.1348995823065,21.8164481838856,21.9074342977202,2377351.78351853,0.0,1.0
2006-09-01,43.64,43.78,43.43,43.78,1706100,22.0590778207777,22.1298447982046,21.9529273546374,22.1298447982046,3375218.33890403,0.0,1.0
2006-09-05,42.8,43.56,42.53,43.5,1583500,21.6344759562165,22.0186395479624,21.4979967854647,21.9883108433509,3132675.83357043,0.0,1.0
2006-09-06,42.7,42.88,42.38,42.72,1155200,21.5839281151973,21.6749142290318,21.4221750239359,21.5940376834011,2285359.72399152,0.0,1.0
2006-09-07,42.54,42.8,42.18,42.66,799900,21.5030515695666,21.6344759562165,21.3210793418975,21.5637089787896,1582461.2562507,0.0,1.0
2006-09-08,42.15,42.71,42.1,42.71,1431900,21.3059149895917,21.5889828992992,21.2806410690821,21.5889828992992,2832761.93627376,0.0,1.0
2006-09-11,42.14,42.45,41.94,41.94,2055900,21.3008602054898,21.4575585126493,21.1997645234514,21.1997645234514,4067236.02541045,0.0,1.0
2006-09-12,41.62,42.08,41.58,42.07,1814200,21.03801143219,21.2705315008783,21.0177922957823,21.2654767167763,3589075.14825606,0.0,1.0
2006-09-13,41.78,41.79,41.05,41.63,1874500,21.1188879778207,21.1239427619226,20.7498887383805,21.0430662162919,3708368.07706206,0.0,1.0
2006-09-14,41.09,41.96,41.02,41.72,1754300,20.7701078747882,21.2098740916552,20.7347243860748,21.0885592732092,3470573.54899439,0.0,1.0
2006-09-15,41.04,41.28,40.91,41.13,2496600,20.7448339542786,20.8661487727247,20.6791217609537,20.7903270111959,4939083.35086325,0.0,1.0
2006-09-18,41.07,41.36,40.75,41.0,1366800,20.7599983065844,20.90658704554,20.5982452153229,20.7246148178709,2703973.05293594,0.0,1.0
2006-09-19,41.42,41.53,40.7,41.19,1459200,20.9369157501516,20.9925183752727,20.5729712948133,20.8206557158074,2886770.17767349,0.0,1.0
2006-09-20,41.47,41.95,41.4,41.75,2023000,20.9621896706612,21.2048193075533,20.9268061819477,21.1037236255149,4002149.17039026,0.0,1.0
2006-09-21,41.31,41.47,40.95,41.47,1186400,20.8813131250304,20.9621896706612,20.6993408973613,20.9621896706612,2347083.42844836,0.0,1.0
2006-09-22,41.2,41.59,41.01,41.34,1708500,20.8257104999093,21.0228470798842,20.7296696019729,20.8964774773362,3379966.31616994,0.0,1.0
2006-09-25,42.15,42.23,41.3,41.49,2323900,21.3059149895917,21.3463532624071,20.8762583409285,20.972299238865,4597426.82010378,0.0,1.0
2006-09-26,42.03,42.36,42.02,42.25,2085200,21.2452575803687,21.412065455732,21.2402027962667,21.3564628306109,4125200.91453177,0.0,1.0
2006-09-27,42.52,42.57,42.0,42.02,839200,21.6294211721146,21.6548555808306,21.3649033214678,21.3750770849542,1649733.65288219,0.27,1.0
2006-09-28,42.56,42.84,42.06,42.6,1419800,21.6497686990874,21.7922013878972,21.3954246119271,21.6701162260602,2791100.85839149,0.0,1.0
2006-09-29,41.64,42.56,41.63,42.4,1639800,21.1817755787124,21.6497686990874,21.1766886969692,21.5683785911961,3223585.84842257,0.0,1.0
2006-10-02,42.05,42.33,41.69,41.77,1748100,21.3903377301839,21.5327704189936,21.2072099874284,21.2479050413741,3436486.41396968,0.0,1.0
2006-10-03,42.45,42.59,41.7,42.2,2200500,21.5938129999121,21.665029344317,21.2122968691716,21.466640956332,4325832.82074269,0.0,1.0
2006-10-04,42.85,42.95,42.33,42.55,1801600,21.7972882696404,21.8481570870725,21.5327704189936,21.6446818173442,3541658.90018179,0.0,1.0
2006-10-05,42.6,42.98,42.37,42.82,1833900,21.6701162260602,21.8634177323021,21.5531179459665,21.7820276244108,3605155.56008181,0.0,1.0
2006-10-06,42.14,42.59,41.98,42.5,1556200,21.4361196658727,21.665029344317,21.3547295579814,21.6192474086282,3059241.55221076,0.0,1.0
2006-10-09,42.12,42.4,41.88,42.23,669200,21.4259459023863,21.5683785911961,21.3038607405493,21.4819016015616,1315540.70603999,0.0,1.0
2006-10-10,42.14,42.21,41.93,42.18,2057800,21.4361196658727,21.4717278380752,21.3292951492654,21.4564671928455,4045307.32948162,0.0,1.0
2006-10-11,41.96,42.32,41.74,42.05,2200600,21.344555794495,21.5276835372504,21.2326443961445,21.3903377301839,4326029.40482907,0.0,1.0
2006-10-12,42.55,42.61,41.94,42.18,1950000,21.6446818173442,21.6752031078034,21.3343820310086,21.4564671928455,3833389.68436639,0.0,1.0
2006-10-13,42.22,42.531,42.0,42.47,1434200,21.4768147198184,21.6350167420321,21.3649033214678,21.6039867633985,2819408.96682988,0.0,1.0
2006-10-16,42.23,42.4,42.0,42.11,1388900,21.4819016015616,21.5683785911961,21.3649033214678,21.4208590206431,2730356.37570076,0.0,1.0
2006-10-17,42.79,42.97,42.23,42.23,1465000,21.7667669791811,21.8583308505589,21.4819016015616,21.4819016015616,2879956.86543424,0.0,1.0
2006-10-18,42.97,43.05,42.68,42.95,1733700,21.8583308505589,21.8990259045045,21.7108112800059,21.8481570870725,3408178.30553128,0.0,1.0
2006-10-19,43.34,43.35,42.65,42.9,974700,22.0465454750575,22.0516323568007,21.6955506347763,21.8227226783564,1916105.08992406,0.0,1.0
2006-10-20,43.9,43.95,43.26,43.49,1827200,22.3314108526771,22.3568452613931,22.0058504211119,22.1228487012056,3591984.42629449,0.0,1.0
2006-10-23,44.18,44.19,43.6,43.8,2025500,22.4738435414869,22.4789304232301,22.1788044003809,22.280542035245,3981810.6695816,0.0,1.0
2006-10-24,44.03,44.36,43.7,44.23,1313700,22.3975403153388,22.5654074128646,22.229673217813,22.4992779502029,2582525.14274468,0.0,1.0
2006-10-25,44.64,44.94,43.98,44.2,1279900,22.7078401016744,22.8604465539706,22.3721059066227,22.4840173049733,2516079.72154899,0.0,1.0
2006-10-26,44.52,44.82,44.21,44.82,1302700,22.6467975207559,22.7994039730521,22.4891041867165,22.7994039730521,2560900.89324313,0.0,1.0
2006-10-27,44.12,44.67,44.0,44.64,808500,22.4433222510276,22.723100746904,22.3822796701091,22.7078401016744,1589382.33836422,0.0,1.0
2006-10-30,44.3,44.53,44.14,44.39,696700,22.5348861224053,22.6518844024991,22.453496014514,22.5806680580942,1369601.32979388,0.0,1.0
2006-10-31,44.44,44.56,44.18,44.5,1236100,22.6061024668102,22.6671450477287,22.4738435414869,22.6366237572695,2429975.89171554,0.0,1.0
2006-11-01,44.93,45.04,44.53,44.7,1801500,22.8553596722274,22.9113153714026,22.6518844024991,22.7383613921336,3541462.31609541,0.0,1.0
2006-11-02,44.94,45.25,44.41,44.86,1766900,22.8604465539706,23.01813988801,22.5908418215806,22.8197515000249,3473444.2222087,0.0,1.0
2006-11-03,44.32,45.01,43.95,44.85,1966800,22.5450598858918,22.896054726173,22.3568452613931,22.8146646182817,3866415.81087785,0.0,1.0
2006-11-06,44.64,45.01,44.29,44.47,1621300,22.7078401016744,22.896054726173,22.5297992406621,22.6213631120399,3187217.79244268,0.0,1.0
2006-11-07,44.99,45.05,44.52,44.54,1610300,22.8858809626866,22.9164022531458,22.6467975207559,22.6569712842423,3165593.54294113,0.0,1.0
2006-11-08,45.35,45.67,44.81,44.81,2237900,23.069008705442,23.2317889212247,22.7943170913089,22.7943170913089,4399355.26904798,0.0,1.0
2006-11-09,45.04,45.7,44.9,45.5,1499200,22.9113153714026,23.2470495664543,22.8400990269977,23.1453119315901,2947188.62297544,0.0,1.0
2006-11-10,45.34,45.55,45.11,45.11,1059000,23.0639218236988,23.1707463403062,22.9469235436051,22.9469235436051,2081825.47474052,0.0,1.0
2006-11-13,45.44,45.53,45.15,45.17,815600,23.1147906411309,23.1605725768198,22.9672710705779,22.9774448340643,1603339.80849704,0.0,1.0
2006-11-14,45.23,45.57,44.9,45.5,1279900,23.0079661245236,23.1809201037926,22.8400990269977,23.1453119315901,2516079.72154899,0.0,1.0
2006-11-15,45.86,46.0,45.69,45.99,2363800,23.3284396743456,23.3996560187505,23.2419626847111,23.3945691370073,4646854.63379757,0.0,1.0
2006-11-16,46.51,46.75,45.87,45.99,2602800,23.659086987654,23.781172149491,23.3335265560888,23.3945691370073,5116690.60024043,0.0,1.0
2006-11-17,46.7,46.76,46.13,46.56,2182000,23.7557377407749,23.7862590312342,23.4657854814122,23.68452139637,4289464.76476281,0.0,1.0
2006-11-20,46.33,46.87,46.17,46.85,1391100,23.5675231162763,23.8422147304094,23.486133008385,23.832040966923,2734681.22560107,0.0,1.0
2006-11-21,46.13,46.45,45.84,46.44,1380200,23.4657854814122,23.6285656971948,23.3182659108592,23.6234788154516,2713253.56018589,0.0,1.0
2006-11-22,46.05,46.36,45.8,46.13,1114100,23.4250904274665,23.5827837615059,23.2979183838863,23.4657854814122,2190143.30633467,0.0,1.0
2006-11-24,46.05,46.08,45.84,45.98,360900,23.4250904274665,23.4403510726961,23.3182659108592,23.3894822552641,709471.967737349,0.0,1.0
2006-11-27,45.2,45.96,45.16,45.83,1491800,22.9927054792939,23.3793084917776,22.9723579523211,23.313179029116,2932641.40058348,0.0,1.0
2006-11-28,45.18,45.63,45.08,45.19,1391400,22.9825317158075,23.2114413942518,22.9316628983755,22.9876185975507,2735270.97786021,0.0,1.0
2006-11-29,45.74,46.0,45.26,45.3,1710900,23.2673970934271,23.3996560187505,23.0232267697532,23.043574296726,3363357.13383716,0.0,1.0
2006-11-30,45.98,46.24,45.67,45.88,1516000,23.3894822552641,23.5217411805874,23.2317889212247,23.338613437832,2980214.74948689,0.0,1.0
2006-12-01,46.2,46.41,45.9,46.2,1120300,23.5013936536146,23.6082181702219,23.3487872013184,23.5013936536146,2202331.51969009,0.0,1.0
2006-12-04,46.68,46.69,46.34,46.43,945500,23.7455639772885,23.7506508590317,23.5726099980195,23.6183919337084,1858702.53670176,0.0,1.0
2006-12-05,46.81,46.95,46.55,46.61,1352300,23.8116934399502,23.8829097843551,23.6794345146268,23.7099558050861,2658406.6000865,0.0,1.0
2006-12-06,46.85,47.15,46.78,46.9,1470800,23.832040966923,23.9846474192192,23.7964327947206,23.8574753756391,2891358.74244415,0.0,1.0
2006-12-07,46.69,47.11,46.5,47.05,1170700,23.7506508590317,23.9642998922464,23.6540001059108,23.9337786017872,2301409.89922448,0.0,1.0
2006-12-08,46.87,46.87,46.4,46.74,1047200,23.8422147304094,23.8422147304094,23.6031312884787,23.7760852677478,2058628.55254795,0.0,1.0
2006-12-11,46.95,47.03,46.77,46.81,964600,23.8829097843551,23.9236048383008,23.7913459129774,23.8116934399502,1896250.09719991,0.0,1.0
2006-12-12,46.28,46.87,45.52,46.85,3175600,23.5420887075603,23.8422147304094,23.1554856950766,23.832040966923,6242724.24701225,0.0,1.0
2006-12-13,46.26,46.58,46.17,46.4,1581400,23.5319149440738,23.6946951598565,23.486133008385,23.6031312884787,3108780.74197796,0.0,1.0
2006-12-14,45.25,45.77,45.13,45.57,2901900,23.01813988801,23.2826577386567,22.9570973070915,23.1809201037926,5704673.60259632,0.0,1.0
2006-12-15,44.98,45.47,44.9,45.19,2054100,22.8807940809434,23.1300512863605,22.8400990269977,22.9876185975507,4038033.71828564,0.0,1.0
2006-12-18,45.1,45.29,44.79,45.0,1410700,22.9418366618619,23.0384874149828,22.7841433278225,22.8909678444298,2773211.70653111,0.0,1.0
2006-12-19,45.73,45.93,44.9,45.11,1417800,23.2623102116839,23.364047846548,22.8400990269977,22.9469235436051,2787169.17666393,0.0,1.0
2006-12-20,45.8,46.0,45.63,45.8,903200,23.2979183838863,23.3996560187505,23.2114413942518,23.2979183838863,1775547.46816396,0.0,1.0
2006-12-21,45.87,46.04,45.58,45.8,926000,23.3335265560888,23.4200035457233,23.1860069855358,23.2979183838863,1820368.63985809,0.0,1.0
2006-12-22,45.54,45.93,45.51,45.79,584800,23.165659458563,23.364047846548,23.1503988133334,23.2928315021431,1149623.73713716,0.0,1.0
2006-12-26,45.81,46.15,45.5,45.54,604100,23.3030052656296,23.4759592448986,23.1453119315901,23.165659458563,1187564.46580807,0.0,1.0
2006-12-27,45.81,46.1302,45.63,46.06,1054300,23.4505248361825,23.6144379130772,23.3583813201268,23.5785019418155,2059548.06288516,0.29,1.0
2006-12-28,45.86,46.03,45.63,45.68,628700,23.4761202573091,23.5631446891395,23.3583813201268,23.3839767412534,1228149.35704818,0.0,1.0
2006-12-29,45.48,45.9,45.32,45.66,702100,23.281595056747,23.4965965942104,23.1996897091419,23.3737385728028,1371534.37821462,0.0,1.0
2007-01-03,45.46,46.28,45.17,46.17,2796100,23.2713568882964,23.6911217947725,23.1229034457622,23.634811868294,5462109.77770387,0.0,1.0
2007-01-04,44.92,45.34,44.91,45.26,3051300,22.9949263401292,23.2099278775926,22.9898072559039,23.16897520379,5960636.44530161,0.0,1.0
2007-01-05,43.98,44.98,43.75,44.95,2316300,22.5137324229493,23.0256408454811,22.395993485767,23.0102835928052,4524832.75923446,0.0,1.0
2007-01-08,43.74,44.25,43.51,43.99,1907700,22.3908744015417,22.6519476970329,22.2731354643594,22.5188515071746,3726643.11824529,0.0,1.0
2007-01-09,43.66,43.93,43.47,43.85,1517200,22.3499217277391,22.4881370018227,22.2526591274581,22.4471843280202,2963811.36394704,0.0,1.0
2007-01-10,43.58,43.82,43.44,43.58,1439500,22.3089690539366,22.4318270753442,22.2373018747821,22.3089690539366,2812026.40284851,0.0,1.0
2007-01-11,43.1,43.86,42.94,43.7,5213500,22.0632530111213,22.4523034122455,21.9813476635162,22.3703980646404,10184438.7990627,0.0,1.0
2007-01-12,42.95,43.44,42.77,43.19,3172700,21.9864667477415,22.2373018747821,21.8943232316858,22.1093247691492,6197788.23780304,0.0,1.0
2007-01-16,42.94,43.35,42.81,43.0,1886800,21.9813476635162,22.1912301167543,21.9147995685871,22.0120621688681,3685815.50322652,0.0,1.0
2007-01-17,42.95,43.12,42.76,42.98,1838700,21.9864667477415,22.0734911795719,21.8892041474605,22.0018240004175,3591853.38445124,0.0,1.0
2007-01-18,43.27,43.31,42.82,42.95,3260000,22.1502774429517,22.170753779853,21.9199186528124,21.9864667477415,6368326.55316856,0.0,1.0
2007-01-19,43.55,43.59,43.1,43.34,1627300,22.2936118012606,22.3140881381619,22.0632530111213,22.186111032529,3178888.89569669,0.0,1.0
2007-01-22,43.67,43.78,43.28,43.46,1616500,22.3550408119645,22.411350738443,22.155396527177,22.2475400432328,3157791.3721463,0.0,1.0
2007-01-23,44.17,44.44,43.56,43.56,2593100,22.6109950232304,22.7492102973139,22.298730885486,22.298730885486,5065554.47393293,0.0,1.0
2007-01-24,44.2,44.21,43.26,43.92,2281100,22.6263522759063,22.6314713601316,22.1451583587264,22.4830179175974,4456070.46025546,0.0,1.0
2007-01-25,44.31,44.79,44.21,44.38,2431000,22.6826622023848,22.9283782452001,22.6314713601316,22.718495791962,4748896.27323705,0.0,1.0
2007-01-26,44.56,44.61,43.84,44.23,2221500,22.8106393080178,22.8362347291444,22.4420652437949,22.6417095285823,4339643.38584783,0.0,1.0
2007-01-29,44.66,44.86,44.48,44.71,2150900,22.8618301502709,22.9642118347773,22.7696866342152,22.8874255713975,4201728.09300929,0.0,1.0
2007-01-30,45.33,45.46,44.62,44.62,2429700,23.2048087933673,23.2713568882964,22.8413538133697,22.8413538133697,4746356.75651338,0.0,1.0
2007-01-31,44.98,45.46,44.88,45.33,1770600,23.0256408454811,23.2713568882964,22.974450003228,23.2048087933673,3458821.77761971,0.0,1.0
2007-02-01,45.33,45.44,45.0,45.0,1407200,23.2048087933673,23.2611187198458,23.0358790139318,23.0358790139318,2748929.17963766,0.0,1.0
2007-02-02,45.43,45.57,45.27,45.33,1172500,23.2559996356204,23.3276668147749,23.1740942880154,23.2048087933673,2290448.73729759,0.0,1.0
2007-02-05,45.79,45.95,45.17,45.38,1320600,23.4402866677319,23.522192015337,23.1229034457622,23.2304042144939,2579758.29635411,0.0,1.0
2007-02-06,46.08,46.28,45.8,45.96,1382100,23.5887401102661,23.6911217947725,23.4454057519572,23.5273110995623,2699896.97212708,0.0,1.0
2007-02-07,45.98,46.5,45.83,46.45,1078900,23.5375492680129,23.8037416477295,23.4607630046332,23.7781462266029,2107603.53319435,0.0,1.0
2007-02-08,45.96,46.47,45.08,45.87,1235100,23.5273110995623,23.7883843950535,23.0768316877343,23.4812393415344,2412736.23491365,0.0,1.0
2007-02-09,46.16,46.68,45.81,46.08,1611000,23.6296927840687,23.8958851637852,23.4505248361825,23.5887401102661,3147047.26293084,0.0,1.0
2007-02-12,46.21,46.55,46.11,46.36,988800,23.6552882051953,23.8293370688561,23.6040973629421,23.732074468575,1931595.48950094,0.0,1.0
2007-02-13,46.36,46.42,45.85,46.21,1510000,23.732074468575,23.7627889739269,23.4710011730838,23.6552882051953,2949746.34824679,0.0,1.0
2007-02-14,46.75,46.91,46.36,46.36,1501200,23.9317187533624,24.0136241009675,23.732074468575,23.732074468575,2932555.77350204,0.0,1.0
2007-02-15,46.45,46.84,46.19,46.67,1160000,23.7781462266029,23.9777905113903,23.6450500367446,23.8907660795599,2266030.30726243,0.0,1.0
2007-02-16,46.48,46.61,46.27,46.27,1012900,23.7935034792789,23.860051574208,23.6860027105472,23.6860027105472,1978674.22260872,0.0,1.0
2007-02-20,46.7,46.77,46.33,46.48,942100,23.9061233322359,23.9419569218131,23.7167172158991,23.7935034792789,1840368.2348896,0.0,1.0
2007-02-21,46.23,46.7,46.09,46.45,1576600,23.6655263736459,23.9061233322359,23.5938591944915,23.7781462266029,3079847.74347409,0.0,1.0
2007-02-22,46.15,46.47,45.97,46.37,1236800,23.6245736998434,23.7883843950535,23.5324301837876,23.7371935528004,2416057.14139842,0.0,1.0
2007-02-23,46.97,47.1,45.93,46.19,2081200,24.0443386063194,24.1108867012486,23.5119538468864,23.6450500367446,4065570.92713326,0.0,1.0
2007-02-26,48.06,51.0,47.54,48.0,5453400,24.6023187868791,26.1073295491227,24.3361264071626,24.5716042815272,10653077.3082974,0.0,1.0
2007-02-27,46.83,48.18,46.19,47.59,2775300,23.972671427165,24.6637477975829,23.6450500367446,24.3617218282892,5421477.51012537,0.0,1.0
2007-02-28,47.0,48.28,46.44,47.5,3156000,24.0596958589954,24.7149386398361,23.7730271423776,24.3156500702613,6165165.21527606,0.0,1.0
2007-03-01,47.58,48.1,46.2,46.2,2543700,24.3566027440639,24.6227951237804,23.6501691209699,23.6501691209699,4969052.838434,0.0,1.0
2007-03-02,47.31,48.09,46.88,47.56,2612500,24.2183874699803,24.6176760395551,23.9982668482916,24.3463645756132,5103451.87734749,0.0,1.0
2007-03-05,47.41,47.95,46.98,47.22,2930000,24.2695783122334,24.5460088604006,24.0494576905448,24.1723157119524,5723680.00024046,0.0,1.0
2007-03-06,48.37,48.67,47.6,47.73,3122700,24.761010397864,24.9145829246235,24.3668409125145,24.4333890074436,6100114.51766241,0.0,1.0
2007-03-07,48.35,48.59,47.98,48.3,2274700,24.7507722294134,24.873630250821,24.5613661130766,24.7251768082868,4443568.22407745,0.0,1.0
2007-03-08,48.62,48.92,48.39,48.5,2141600,24.8889875034969,25.0425600302565,24.7712485663146,24.8275584927931,4183560.78106313,0.0,1.0
2007-03-09,48.94,49.08,48.56,48.86,1644300,25.0527981987071,25.1244653778616,24.858272998145,25.0118455249046,3212097.9605445,0.0,1.0
2007-03-12,49.01,49.16,48.22,48.22,1928200,25.0886317882844,25.1654180516641,24.6842241344842,24.6842241344842,3766689.34350294,0.0,1.0
2007-03-13,47.72,48.99,47.71,48.91,2540600,24.4282699232183,25.0783936198337,24.423150838993,25.0374409460312,4962997.06778529,0.0,1.0
2007-03-14,48.36,48.48,47.55,47.95,2524400,24.7558913136387,24.8173203243425,24.3412454913879,24.5460088604006,4931350.78245972,0.0,1.0
2007-03-15,48.77,48.86,48.06,48.4,1990400,24.9657737668767,25.0118455249046,24.6023187868791,24.7763676505399,3888195.45135789,0.0,1.0
2007-03-16,48.38,49.0,48.37,48.79,2045800,24.7661294820893,25.083512704059,24.761010397864,24.9760119353274,3996417.93327369,0.0,1.0
2007-03-19,48.97,49.04,48.51,48.75,1627300,25.0681554513831,25.1039890409603,24.8326775770184,24.9555355984261,3178888.89569668,0.0,1.0
2007-03-20,49.63,49.72,48.61,48.92,1734400,25.4060150102541,25.4520867682819,24.8838684192716,25.0425600302565,3388106.00423789,0.0,1.0
2007-03-21,50.0,50.37,49.2,49.51,4334500,25.5954211265909,25.7848272429276,25.1858943885654,25.3445859995503,8467334.79899051,0.0,1.0
2007-03-22,50.29,50.55,49.65,49.93,2799300,25.7438745691251,25.8769707589834,25.4162531787047,25.5595875370136,5468360.89579286,0.0,1.0
2007-03-23,50.24,50.38,49.85,50.11,2794400,25.7182791479985,25.7899463271529,25.5186348632111,25.6517310530694,5458788.87121908,0.0,1.0
2007-03-26,50.78,50.83,49.81,50.29,2504800,25.9947096961657,26.0203051172923,25.4981585263098,25.7438745691251,4893062.6841646,0.0,1.0
2007-03-27,49.83,50.6,49.74,50.5,2917000,25.5083966947604,25.9025661801099,25.4623249367326,25.8513753378568,5698284.8330039,0.0,1.0
2007-03-28,49.48,50.08,49.35,49.74,1679700,25.4776821894085,25.7866274059333,25.4107440591615,25.6115584499026,3262131.7505307,0.29,1.0
2007-03-29,49.52,49.77,49.17,49.77,2099400,25.4982785371769,25.6270057107288,25.3180604942041,25.6270057107288,4077227.71748772,0.0,1.0
2007-03-30,49.13,49.73,48.67,49.53,2558000,25.2974641464358,25.6064093629605,25.0606061471001,25.5034276241189,4967871.05903287,0.0,1.0
2007-04-02,50.93,51.0,49.13,49.3,3635900,26.22429979601,26.2603434046046,25.2974641464358,25.3849986244511,7061251.9091234,0.0,1.0
2007-04-03,50.92,51.13,50.65,50.98,2401300,26.219150709068,26.3272815348516,26.0801253616318,26.2500452307204,4663545.25959954,0.0,1.0
2007-04-04,51.11,51.31,50.9,51.02,1690700,26.3169833609675,26.4199650998091,26.2088525351838,26.2706415784888,3283494.76133967,0.0,1.0
2007-04-05,51.13,51.22,50.85,51.2,1596100,26.3272815348516,26.3736233173303,26.1831071004734,26.3633251434462,3099772.86838248,0.0,1.0
2007-04-09,51.62,51.97,51.05,51.05,1815000,26.5795867950135,26.7598048379863,26.286088839315,26.286088839315,3524896.78348111,0.0,1.0
2007-04-10,51.58,51.91,51.31,51.7,1570600,26.5589904472452,26.7289103163338,26.4199650998091,26.6207794905501,3050249.52514348,0.0,1.0
2007-04-11,51.43,51.84,51.23,51.47,2115000,26.481754143114,26.6928667077393,26.3787724042724,26.5023504908823,4107524.35099864,0.0,1.0
2007-04-12,51.29,51.6,50.91,51.25,1421500,26.4096669259249,26.5692886211294,26.2140016221259,26.3890705781566,2760683.62408727,0.0,1.0
2007-04-13,51.03,51.26,50.75,51.19,1181500,26.2757906654308,26.3942196650987,26.1316162310526,26.3581760565041,2294581.57007324,0.0,1.0
2007-04-16,51.93,51.93,51.1,51.41,1498500,26.739208490218,26.739208490218,26.3118342740254,26.4714559692298,2910224.6997501,0.0,1.0
2007-04-17,51.75,52.19,51.57,52.0,1371000,26.6465249252605,26.873084750712,26.5538413603031,26.7752520988125,2662607.98355515,0.0,1.0
2007-04-18,51.91,52.05,51.53,51.61,1060300,26.7289103163338,26.8009975335229,26.5332450125348,26.5744377080714,2059200.03279615,0.0,1.0
2007-04-19,51.59,51.85,51.48,51.83,1055200,26.5641395341873,26.6980157946813,26.5074995778244,26.6877176207972,2049295.36414835,0.0,1.0
2007-04-20,52.15,52.49,51.64,52.0,1702000,26.8524884029437,27.0275573589744,26.5898849688977,26.7752520988125,3305440.39971617,0.0,1.0
2007-04-23,52.74,52.97,52.12,52.16,1030500,27.1562845325264,27.2747135321942,26.8370411421175,26.8576374898858,2001325.69442274,0.0,1.0
2007-04-24,52.72,52.87,52.36,52.64,1341900,27.1459863586422,27.2232226627734,26.9606192287274,27.1047936631056,2606093.10950595,0.0,1.0
2007-04-25,54.03,54.14,52.85,52.99,2079700,27.8205167480546,27.8771567044175,27.2129244888893,27.2850117060784,4038968.50722075,0.0,1.0
2007-04-26,53.57,54.27,53.56,53.82,1878200,27.583658748719,27.9440948346645,27.5785096617769,27.712385922271,3647636.99103813,0.0,1.0
2007-04-27,52.84,53.44,52.77,53.4,1305600,27.2077754019472,27.516720618472,27.1717317933526,27.4961242707036,2535595.17383633,0.0,1.0
2007-04-30,52.35,53.1,52.34,52.84,1458500,26.9554701417853,27.3416516624413,26.9503210548432,27.2077754019472,2832541.0240811,0.0,1.0
2007-05-01,53.43,53.53,52.34,52.6,1199800,27.5115715315299,27.5630624009507,26.9503210548432,27.0841973153373,2330121.85169181,0.0,1.0
2007-05-02,53.75,53.94,53.4,53.44,815900,27.6763423136764,27.7741749655759,27.4961242707036,27.516720618472,1584552.77445853,0.0,1.0
2007-05-03,53.83,54.1,53.56,53.943,815600,27.717535009213,27.8565603566492,27.5785096617769,27.7757196916585,1583970.14689102,0.0,1.0
2007-05-04,53.94,54.1,53.61,54.05,1071200,27.7741749655759,27.8565603566492,27.6042550964873,27.8308149219388,2080368.83441596,0.0,1.0
2007-05-07,54.35,54.5,53.97,54.1,754900,27.9852875302012,28.0625238343324,27.7896222264022,27.8565603566492,1466085.1690633,0.0,1.0
2007-05-08,55.02,55.02,53.97,54.1,1628300,28.3302763553205,28.3302763553205,27.7896222264022,27.8565603566492,3162308.22729602,0.0,1.0
2007-05-09,56.11,56.85,55.15,56.0,3093500,28.8915268320071,29.272559265721,28.3972144855675,28.8348868756443,6007861.26705169,0.0,1.0
2007-05-10,55.5,56.4,55.41,56.03,1693200,28.5774325285403,29.0408503533274,28.5310907460616,28.8503341364705,3288349.99106898,0.0,1.0
2007-05-11,56.7,56.73,55.596,55.75,2219400,29.1953229615898,29.210770222416,28.6268637631843,28.7061597020923,4310278.74449475,0.0,1.0
2007-05-14,57.62,58.06,56.54,56.56,3192200,29.6690389602611,29.8955987857126,29.1129375705165,29.1232357444007,6199545.73676495,0.0,1.0
2007-05-15,57.86,58.58,57.56,57.62,2508600,29.792617046871,30.1633513067007,29.6381444386086,29.6690389602611,4871931.71958166,0.0,1.0
2007-05-16,58.64,58.71,57.86,58.0,1595700,30.1942458283532,30.2302894369478,29.792617046871,29.8647042640601,3098996.03162579,0.0,1.0
2007-05-17,58.41,58.86,57.8525,58.42,1812800,30.0758168286854,30.3075257410789,29.7887552316645,30.0809659156275,3520624.18131931,0.0,1.0
2007-05-18,58.86,58.93,58.29,58.49,1763800,30.3075257410789,30.3435693496735,30.0140277853804,30.117009524222,3425461.67862478,0.0,1.0
2007-05-21,59.42,59.47,58.3,58.5,2355900,30.5958746098354,30.6216200445458,30.0191768723225,30.1221586111641,4575374.28771523,0.0,1.0
2007-05-22,59.76,60.24,59.15,59.18,2564000,30.7709435658661,31.0180997390859,30.4568492623992,30.4722965232255,4979523.61038322,0.0,1.0
2007-05-23,59.07,60.26,58.56,60.08,2657400,30.4156565668626,31.0283979129701,30.1530531328166,30.9357143480126,5160914.99307035,0.0,1.0
2007-05-24,57.26,59.48,57.19,59.16,2853800,29.4836718303463,30.6267691314879,29.4476282217517,30.4619983493413,5542341.84060516,0.0,1.0
2007-05-25,56.76,57.59,56.15,57.26,2735500,29.2262174832423,29.6535916994349,28.9121231797754,29.4836718303463,5312592.36981408,0.0,1.0
2007-05-29,57.48,58.16,56.97,57.0,1800300,29.596951743072,29.9470896551334,29.334348309026,29.3497955698522,3496348.03267275,0.0,1.0
2007-05-30,58.13,58.24,57.0,57.4,1567600,29.9316423943072,29.98828235067,29.3497955698522,29.5557590475354,3044423.24946831,0.0,1.0
2007-05-31,58.27,58.54,58.03,58.48,1943200,30.0037296114963,30.1427549589324,29.8801515248864,30.1118604372799,3773872.96400026,0.0,1.0
2007-06-01,58.24,58.5,57.67,58.37,1724700,29.98828235067,30.1221586111641,29.6947843949715,30.0552204809171,3349525.88565833,0.0,1.0
2007-06-04,58.57,58.75,57.45,57.8,1792400,30.1582022197586,30.2508857847161,29.5815044822458,29.7617225252185,3481005.50672812,0.0,1.0
2007-06-05,57.52,58.57,57.19,58.4,1846400,29.6175480908403,30.1582022197586,29.4476282217517,30.0706677417433,3585878.46888128,0.0,1.0
2007-06-06,56.86,57.49,56.49,57.48,2361400,29.2777083526631,29.6021008300141,29.0871921358061,29.596951743072,4586055.79311971,0.0,1.0
2007-06-07,54.25,57.06,53.85,56.61,4186600,27.9337966607804,29.3806900915047,27.7278331830972,29.1489811791111,8130761.91389641,0.0,1.0
2007-06-08,54.76,54.89,53.64,54.28,2782900,28.1964000948264,28.2633382250735,27.6197023573135,27.9492439216066,5404647.52548186,0.0,1.0
2007-06-11,54.75,55.28,54.56,54.59,2678100,28.1912510078843,28.4641526158145,28.0934183559848,28.1088656168111,5201116.29522907,0.0,1.0
2007-06-12,54.11,54.75,54.03,54.46,2646400,27.8617094435913,28.1912510078843,27.8205167480546,28.041927486564,5139551.98226137,0.0,1.0
2007-06-13,54.82,54.93,54.26,54.55,2564200,28.2272946164789,28.2839345728418,27.9389457477225,28.0882692690428,4979912.02876157,0.0,1.0
2007-06-14,54.9,55.59,54.07,54.77,2166300,28.2684873120155,28.623774311019,27.8411130958229,28.2015491817685,4207153.66504415,0.0,1.0
2007-06-15,56.23,56.6,55.45,55.57,2828300,28.9533158753121,29.143832092169,28.5516870938299,28.6134761371348,5492818.49736617,0.0,1.0
2007-06-18,55.72,56.55,55.48,56.55,1477300,28.690712441266,29.1180866574586,28.5671343546561,29.1180866574586,2869052.35164553,0.0,1.0
2007-06-19,55.58,55.91,55.26,55.73,2097300,28.6186252240769,28.7885450931655,28.4538544419304,28.6958615282081,4073149.32451511,0.0,1.0
2007-06-20,54.21,56.02,54.2,55.8,1518300,27.9132003130121,28.8451850495284,27.90805122607,28.7319051368027,2948678.11920626,0.0,1.0
2007-06-21,54.71,55.08,53.95,54.31,1664700,28.170654660116,28.361170876973,27.779324052518,27.9646911824329,3233000.37215482,0.0,1.0
2007-06-22,53.62,54.66,53.51,54.5,2143800,27.6094041834294,28.1449092254056,27.5527642270665,28.0625238343324,4163456.59748032,0.0,1.0
2007-06-25,53.83,54.34,53.55,53.62,1801300,27.717535009213,27.9801384432591,27.5733605748348,27.6094041834294,3498290.12456448,0.0,1.0
2007-06-26,54.7,55.73,54.64,54.91,3479300,28.1655055731739,28.6958615282081,28.1346110515215,28.2736363989576,6757120.31887925,0.0,1.0
2007-06-27,55.66,55.69,54.06,54.1,1969400,28.8091414409339,28.8246691851528,27.9809950825887,28.0016987415473,3804931.3001827,0.29,1.0
2007-06-28,55.83,56.26,55.5,55.71,2245100,28.897131991508,29.1196963253133,28.7263268050993,28.8350210146322,4337590.76979801,0.0,1.0
2007-06-29,56.12,56.7,55.48,56.01,1967500,29.0472335189581,29.3474365738582,28.71597497562,28.9902984568219,3801260.45146211,0.0,1.0
2007-07-02,57.39,57.39,56.37,56.37,1205500,29.7045746908946,29.7045746908946,29.1766313874495,29.1766313874495,2329056.91193778,0.0,1.0
2007-07-03,57.07,57.75,56.43,57.44,842200,29.5389454192256,29.8909076215223,29.2076868758875,29.7304542645929,1627151.99604645,0.0,1.0
2007-07-05,56.57,57.47,55.81,56.88,1401500,29.2801496822427,29.7459820088119,28.8867801620287,29.4406030391721,2707733.93785217,0.0,1.0
2007-07-06,56.5,56.61,55.43,56.56,1396900,29.2439182790651,29.3008533412013,28.6900954019217,29.274973767503,2698846.61989704,0.0,1.0
2007-07-09,56.14,56.91,55.89,56.72,2095500,29.0575853484374,29.4561307833911,28.928187479946,29.3577884033376,4048559.73369192,0.0,1.0
2007-07-10,55.65,56.4,55.38,55.63,2206700,28.8039655261942,29.1921591316685,28.6642158282235,28.7936136967149,4263400.98512907,0.0,1.0
2007-07-11,55.87,55.95,55.34,55.49,1373500,28.9178356504667,28.9592429683839,28.6435121692648,28.7211508903597,2653637.2198644,0.0,1.0
2007-07-12,56.91,56.91,55.87,56.0,1681500,29.4561307833911,29.4561307833911,28.9178356504667,28.9851225420822,3248701.11772987,0.0,1.0
2007-07-13,58.21,58.82,56.89,57.12,2253600,30.1289996995465,30.4447304986656,29.4457789539117,29.5648249929239,4354012.98775859,0.0,1.0
2007-07-16,57.62,58.55,57.56,58.0,1610100,29.8236207299067,30.3049808006949,29.7925652414688,30.0203054900137,3110754.48686107,0.0,1.0
2007-07-17,57.47,58.66,57.45,57.94,1606900,29.7459820088119,30.3619158628311,29.7356301793326,29.9892500015758,3104572.00480532,0.0,1.0
2007-07-18,58.13,58.31,57.34,57.44,1743300,30.0875923816293,30.1807588469431,29.6786951171963,29.7304542645929,3368100.30243146,0.0,1.0
2007-07-19,59.16,59.36,57.91,58.98,1879500,30.620711599814,30.7242298946072,29.9737222573568,30.5275451345002,3631242.19492911,0.0,1.0
2007-07-20,57.87,59.28,57.74,59.2,1765000,29.9530185983982,30.6828225766899,29.8857317067826,30.6414152587726,3410025.25887198,0.0,1.0
2007-07-23,59.25,59.57,58.28,58.48,1740200,30.6672948324709,30.83292410414,30.1652311027241,30.2687493975173,3362111.02293996,0.0,1.0
2007-07-24,56.3,59.3,56.15,59.17,2229700,29.1403999842719,30.6931744061692,29.0627612631771,30.6258875145537,4307837.57490474,0.0,1.0
2007-07-25,56.61,57.37,55.75,56.88,2554400,29.3008533412013,29.6942228614153,28.8557246735908,29.4406030391721,4935166.30099864,0.0,1.0
2007-07-26,54.32,56.15,53.72,55.75,3956200,28.1155688658198,29.0627612631771,27.8050139814403,28.8557246735908,7643479.84654352,0.0,1.0
2007-07-27,52.7,54.5619,52.67,54.18,3318900,27.2770706779952,28.2407742433721,27.2615429337763,28.0431060594645,6412199.90462903,0.0,1.0
2007-07-30,52.7,53.02,51.79,52.7,3589400,27.2770706779952,27.4426999496643,26.8060624366864,27.2770706779952,6934812.84090374,0.0,1.0
2007-07-31,52.89,54.32,52.89,53.56,3566600,27.3754130580487,28.1155688658198,27.3754130580487,27.7221993456058,6890762.65625655,0.0,1.0
2007-08-01,54.95,55.21,52.51,52.89,2971300,28.4416514944182,28.5762252776493,27.1787282979417,27.3754130580487,5740627.79132369,0.0,1.0
2007-08-02,55.86,56.14,54.9,55.11,2659600,28.912659735727,29.0575853484374,28.4157719207199,28.5244661302527,5138415.39858126,0.0,1.0
2007-08-03,53.45,56.71,53.44,54.99,3770200,27.6652642834695,29.3526124885979,27.6600883687299,28.4623551533768,7284123.07705335,0.0,1.0
2007-08-06,56.09,56.13,53.03,53.87,2453800,29.0317057747391,29.0524094336978,27.4478758644039,27.8826527025352,4740804.52137115,0.0,1.0
2007-08-07,56.3,56.83,55.06,55.45,3468400,29.1403999842719,29.4147234654738,28.4985865565544,28.7004472314011,6701037.73817088,0.0,1.0
2007-08-08,56.3,57.18,55.47,56.38,3885300,29.1403999842719,29.5958804813618,28.7107990608804,29.1818073021892,7506499.22849593,0.0,1.0
2007-08-09,52.76,56.98,52.28,55.8,3342600,27.3081261664332,29.4923621865687,27.0596822589296,28.8816042472891,6457988.91235438,0.0,1.0
2007-08-10,53.14,54.34,51.18,52.9,3357600,27.5048109265402,28.1259206952991,26.4903316375673,27.3805889727884,6486969.29699068,0.0,1.0
2007-08-13,54.88,56.13,53.5,53.64,2584400,28.4054200912406,29.0524094336978,27.6911438571678,27.763606663523,4993127.07027124,0.0,1.0
2007-08-14,52.91,55.2,52.78,55.0,2364400,27.385764887528,28.5710493629096,27.3184779959125,28.4675310681165,4568081.42893877,0.0,1.0
2007-08-15,52.72,54.44,52.47,53.05,2733300,27.2874225074745,28.1776798426956,27.1580246389831,27.4582276938832,5280805.68842765,0.0,1.0
2007-08-16,52.19,52.73,50.64,52.45,4363700,27.0130990262727,27.2925984222142,26.2108322416258,27.1476728095038,8430780.29582983,0.0,1.0
2007-08-17,53.33,54.12,52.2,52.2,3372100,27.6031533065937,28.0120505710266,27.0182749410124,27.0182749410124,6514983.66880577,0.0,1.0
2007-08-20,52.98,53.42,52.01,53.33,2083600,27.4219962907056,27.6497365392506,26.9199325609589,27.6031533065937,4025568.62854712,0.0,1.0
2007-08-21,53.6,54.01,52.34,52.54,1428900,27.7429030045644,27.9551155088904,27.0907377473676,27.1942560421607,2760671.44045449,0.0,1.0
2007-08-22,54.37,54.57,53.44,54.0,1595900,28.141448439518,28.2449667343112,27.6600883687299,27.9499395941507,3083319.7227387,0.0,1.0
2007-08-23,54.36,54.88,53.91,54.54,1170300,28.1362725247784,28.4054200912406,27.9033563614938,28.2294389900922,2261049.60932458,0.0,1.0
2007-08-24,54.8,54.81,53.82,54.27,930000,28.3640127733233,28.369188688063,27.8567731288369,28.0896892921215,1796783.84745096,0.0,1.0
2007-08-27,52.62,54.57,52.62,54.56,1898900,27.235663360078,28.2449667343112,27.235663360078,28.2397908195715,3668723.49239207,0.0,1.0
2007-08-28,52.12,53.07,52.03,52.51,1779600,26.9768676230951,27.4685795233626,26.9302843904382,27.1787282979417,3438232.83325132,0.0,1.0
2007-08-29,53.98,54.01,52.16,52.16,1356500,27.9395877646714,27.9551155088904,26.9975712820537,26.9975712820537,2620792.78394325,0.0,1.0
2007-08-30,52.72,54.0,52.53,53.34,1601500,27.2874225074745,27.9499395941507,27.1890801274211,27.6083292213333,3094139.06633625,0.0,1.0
2007-08-31,52.71,53.5,52.29,53.23,2570500,27.2822465927349,27.6911438571678,27.0648581736693,27.5513941591971,4966271.9138416,0.0,1.0
2007-09-04,54.63,54.84,52.71,52.94,1936600,28.2760222227491,28.3847164322819,27.2822465927349,27.401292631747,3741560.85911132,0.0,1.0
2007-09-05,53.36,54.25,53.03,53.97,1582300,27.6186810508126,28.0793374626421,27.4478758644039,27.9344118499317,3057044.17400178,0.0,1.0
2007-09-06,54.13,54.28,53.11,53.6,932800,28.0172264857663,28.0948652068611,27.4892831823212,27.7429030045644,1802193.51924973,0.0,1.0
2007-09-07,52.91,53.81,52.6,53.27,1341600,27.385764887528,27.8515972140972,27.2253115305987,27.5720978181557,2592005.60187119,0.0,1.0
2007-09-10,53.21,53.55,52.35,53.36,1295100,27.5410423297178,27.7170234308661,27.0959136621072,27.6186810508126,2502166.40949864,0.0,1.0
2007-09-11,54.16,54.39,52.88,53.53,1817300,28.0327542299852,28.1518002689974,27.3702371433091,27.7066716013868,3511070.19997057,0.0,1.0
2007-09-12,54.17,54.73,53.49,53.92,1272000,28.0379301447249,28.3277813701457,27.6859679424282,27.9085322762335,2457536.61715873,0.0,1.0
2007-09-13,54.84,55.1,54.33,54.34,1287500,28.3847164322819,28.519290215513,28.1207447805594,28.1259206952991,2487483.01461625,0.0,1.0
2007-09-14,55.33,55.79,54.54,54.65,1777600,28.6383362545252,28.8764283325494,28.2294389900922,28.2863740522284,3434368.78196647,0.0,1.0
2007-09-17,55.11,55.61,54.73,55.23,1031400,28.5244661302527,28.7832618672356,28.3277813701457,28.5865771071286,1992691.24759239,0.0,1.0
2007-09-18,56.5,56.82,55.25,55.45,1567100,29.2439182790651,29.4095475507341,28.5969289366079,28.7004472314011,3027677.38423699,0.0,1.0
2007-09-19,57.83,58.02,56.5,56.5,1904900,29.9323149394395,30.030657319493,29.2439182790651,29.2439182790651,3680315.6462466,0.0,1.0
2007-09-20,56.75,57.861,56.69,57.68,1322500,29.3733161475565,29.9483602751325,29.3422606591186,29.8546762183447,2555103.91210096,0.0,1.0
2007-09-21,57.24,58.0,56.75,57.48,1647000,29.6269359697998,30.0203054900137,29.3733161475565,29.7511579235515,3182046.23306637,0.0,1.0
2007-09-24,57.36,57.86,56.98,57.24,976400,29.6890469466756,29.9478426836585,29.4923621865687,29.6269359697998,1886429.83725927,0.0,1.0
2007-09-25,56.99,58.0,56.254,57.32,1192100,29.4975381013083,30.0203054900137,29.1165907764695,29.668343287717,2303167.76832934,0.0,1.0
2007-09-26,57.31,57.5,57.03,57.37,1616200,29.8132689004274,29.9121089124861,29.6676099352884,29.8444815358144,3106818.72254109,0.29,1.0
2007-09-27,56.67,57.46,56.47,57.31,1185000,29.4803341229667,29.8913004888948,29.3762920050102,29.8132689004274,2277923.63953174,0.0,1.0
2007-09-28,55.45,56.88,55.35,56.85,2447400,28.8456772034322,29.589578346821,28.793656144454,29.5739720291275,4704633.17754429,0.0,1.0
2007-10-01,56.29,56.44,55.26,55.89,1803400,29.2826540988494,29.3606856873168,28.7468371913736,29.0745698629365,3466672.98863421,0.0,1.0
2007-10-02,56.07,56.74,55.84,56.45,1178200,29.1682077690973,29.5167488642515,29.0485593334474,29.3658877932146,2264852.01020784,0.0,1.0
2007-10-03,55.89,56.19,55.75,55.95,1190500,29.0745698629365,29.2306330398712,29.0017403803669,29.1057824983234,2288496.28089665,0.0,1.0
2007-10-04,56.55,56.89,55.96,56.23,976500,29.4179088521928,29.5947804527188,29.1109846042212,29.2514414634625,1877124.41687995,0.0,1.0
2007-10-05,56.63,57.09,56.35,56.64,1330600,29.4595256993754,29.6988225706753,29.3138667342364,29.4647278052732,2557810.29093749,0.0,1.0
2007-10-08,56.05,56.86,56.01,56.56,944500,29.1578035573016,29.5791741350254,29.1369951337104,29.4231109580907,1815610.86712045,0.0,1.0
2007-10-09,57.21,57.42,56.21,56.35,1459600,29.7612478414492,29.8704920653035,29.2410372516668,29.3138667342364,2805786.7884055,0.0,1.0
2007-10-10,56.76,57.16,56.3,57.0,1315900,29.5271530760471,29.7352373119601,29.2878562047472,29.6520036175949,2529552.50401672,0.0,1.0
2007-10-11,56.95,57.79,56.64,57.14,1090000,29.6259930881058,30.062969983523,29.4647278052732,29.7248331001644,2095305.2886832,0.0,1.0
2007-10-12,56.52,57.64,56.31,57.1,1283700,29.4023025344994,29.9849383950556,29.2930583106451,29.7040246765731,2467654.49457121,0.0,1.0
2007-10-15,55.82,56.8,55.36,56.62,1077500,29.0381551216517,29.5479614996384,28.7988582503518,29.4543235934776,2071276.55830839,0.0,1.0
2007-10-16,55.89,56.09,55.5,55.5,1184700,29.0745698629365,29.1786119808929,28.8716877329213,28.8716877329213,2277346.95000274,0.0,1.0
2007-10-17,56.25,56.94,55.8,56.24,2226100,29.2618456752581,29.620790982208,29.0277509098561,29.2566435693603,4279228.53498869,0.0,1.0
2007-10-18,55.95,56.36,55.75,56.15,1151000,29.1057824983234,29.3190688401342,29.0017403803669,29.2098246162799,2212565.49291226,0.0,1.0
2007-10-19,54.16,55.75,54.08,55.4,2918600,28.174605542613,29.0017403803669,28.1329886954304,28.8196666739431,5610420.19775301,0.0,1.0
2007-10-22,55.04,55.09,53.58,53.8,1238300,28.6323908616215,28.6584013911106,27.8728834005392,27.9873297302913,2380382.14584991,0.0,1.0
2007-10-23,54.96,55.84,54.47,55.31,959000,28.5907740144389,29.0485593334474,28.3358708254455,28.7728477208627,1843484.19435522,0.0,1.0
2007-10-24,54.52,55.28,53.93,54.65,2444400,28.3618813549346,28.7572414031692,28.054957106963,28.4295087316063,4698866.28225433,0.0,1.0
2007-10-25,55.16,55.34,54.55,54.72,1539700,28.6948161323953,28.7884540385562,28.3774876726281,28.4659234728911,2959762.89264727,0.0,1.0
2007-10-26,56.64,56.65,54.93,55.2,1178400,29.4647278052732,29.4699299111711,28.5751676967454,28.7156245559866,2265236.46989384,0.0,1.0
2007-10-29,56.61,57.2,56.48,56.72,1360500,29.4491214875798,29.7560457355514,29.3814941109081,29.5063446524558,2615287.01399403,0.0,1.0
2007-10-30,57.3,57.74,56.38,56.59,1027500,29.8080667945296,30.0369594540338,29.3294730519298,29.4387172757841,1975161.63680916,0.0,1.0
2007-10-31,58.15,58.31,57.12,57.41,2083800,30.2502457958446,30.3334794902098,29.7144288883688,29.8652899594057,4005685.46840189,0.0,1.0
2007-11-01,56.43,58.05,56.28,57.85,2104800,29.3554835814189,30.1982247368664,29.2774519929516,30.0941826189099,4046053.73543157,0.0,1.0
2007-11-02,57.42,57.72,56.68,56.75,1746800,29.8704920653035,30.0265552422382,29.4855362288645,29.5219509701493,3357870.89749708,0.0,1.0
2007-11-05,58.05,58.55,57.03,58.18,1506300,30.1982247368664,30.4583300317576,29.6676099352884,30.2658521135381,2895558.12508578,0.0,1.0
2007-11-06,58.08,58.5,57.39,58.3,1648800,30.2138310545598,30.4323195022684,29.85488574761,30.328277384312,3169485.65135859,0.0,1.0
2007-11-07,56.48,57.78,56.4,56.99,1645000,29.3814941109081,30.0577678776251,29.3398772637255,29.6468015116971,3162180.91732464,0.0,1.0
2007-11-08,57.78,58.11,56.53,56.53,2076300,30.0577678776251,30.2294373722533,29.4075046403972,29.4075046403972,3991268.23017701,0.0,1.0
2007-11-09,56.65,57.3,56.04,56.33,2225800,29.4699299111711,29.8080667945296,29.1526014514038,29.3034625224407,4278651.84545969,0.0,1.0
2007-11-12,55.75,57.1,55.56,56.24,1975900,29.0017403803669,29.7040246765731,28.9029003683083,29.2566435693603,3798269.46780655,0.0,1.0
2007-11-13,55.57,56.11,54.56,56.11,2729900,28.9081024742061,29.1890161926886,28.3826897785259,29.1890161926886,5247682.48401493,0.0,1.0
2007-11-14,55.29,56.25,54.77,56.02,2731800,28.762443509067,29.2618456752581,28.4919340023802,29.1421972396082,5251334.85103191,0.0,1.0
2007-11-15,54.56,55.45,54.3,55.18,2708300,28.3826897785259,28.8456772034322,28.2474350251825,28.705220344191,5206160.83792726,0.0,1.0
2007-11-16,54.6,55.11,53.75,55.04,2470300,28.4034982021172,28.6688056029062,27.9613192008022,28.6323908616215,4748653.81159093,0.0,1.0
2007-11-19,54.51,54.56,53.87,54.36,2340800,28.3566792490368,28.3826897785259,28.0237444715761,28.2786476605694,4499716.16490792,0.0,1.0
2007-11-20,55.66,56.02,54.755,54.76,2308400,28.9549214272865,29.1421972396082,28.4841308435335,28.4867318964824,4437433.69577643,0.0,1.0
2007-11-21,54.36,55.62,54.32,55.09,1543400,28.2786476605694,28.9341130036952,28.2578392369781,28.6584013911106,2966875.39683822,0.0,1.0
2007-11-23,54.53,54.79,54.04,54.55,507200,28.3670834608324,28.5023382141759,28.1121802718391,28.3774876726281,974989.763688185,0.0,1.0
2007-11-26,54.53,55.55,54.44,54.78,1897800,28.3670834608324,28.8976982624105,28.320264507752,28.497136108278,3648137.96042476,0.0,1.0
2007-11-27,54.81,55.29,54.36,54.63,1363800,28.5127424259715,28.762443509067,28.2786476605694,28.4191045198107,2621630.59881298,0.0,1.0
2007-11-28,55.55,55.55,54.61,54.81,2128000,28.8976982624105,28.8976982624105,28.408700308015,28.5127424259715,4090651.0590072,0.0,1.0
2007-11-29,55.46,55.84,54.92,55.26,1157800,28.8508793093301,29.0485593334474,28.5699655908476,28.7468371913736,2225637.12223615,0.0,1.0
2007-11-30,55.98,56.55,55.53,56.27,1699700,29.1213888160169,29.4179088521928,28.8872940506148,29.2722498870538,3267330.6414448,0.0,1.0
2007-12-03,55.99,56.73,55.74,55.74,1482500,29.1265909219147,29.5115467583537,28.9965382744691,28.9965382744691,2849807.42245215,0.0,1.0
2007-12-04,55.9,56.46,55.25,55.54,2241200,29.0797719688343,29.3710898991124,28.7416350854758,28.8924961565126,4308255.24128146,0.0,1.0
2007-12-05,57.12,57.23,56.04,56.2,2223200,29.7144288883688,29.7716520532448,29.1526014514038,29.235835145769,4273653.86954173,0.0,1.0
2007-12-06,56.89,57.29,56.24,57.1,2076600,29.5947804527188,29.8028646886318,29.2566435693603,29.7040246765731,3991844.919706,0.0,1.0
2007-12-07,57.4,57.74,56.48,57.32,1704000,29.8600878535078,30.0369594540338,29.3814941109081,29.8184710063253,3275596.52469374,0.0,1.0
2007-12-10,57.45,58.0,57.37,57.48,1705000,29.886098382997,30.1722142073773,29.8444815358144,29.9017047006904,3277518.82312372,0.0,1.0
2007-12-11,55.82,57.77,55.7,57.63,1902100,29.0381551216517,30.0525657717273,28.9757298508778,29.9797362891578,3656403.84367369,0.0,1.0
2007-12-12,56.0,57.27,55.59,57.18,2980200,29.1317930278125,29.7924604768361,28.9185066860018,29.7456415237557,5728833.78104008,0.0,1.0
2007-12-13,56.01,56.26,55.57,55.96,1490300,29.1369951337104,29.2670477811559,28.9081024742061,29.1109846042212,2864801.35020603,0.0,1.0
2007-12-14,55.14,56.03,55.14,55.68,1552500,28.6844119205997,29.147399345506,28.6844119205997,28.9653256390822,2984368.31255107,0.0,1.0
2007-12-17,54.29,55.21,54.15,55.07,2125900,28.2422329192847,28.7208266618845,28.1694034367151,28.6479971793149,4086614.23230423,0.0,1.0
2007-12-18,54.64,54.89,54.17,54.57,1534400,28.4243066257085,28.5543592731541,28.1798076485108,28.3878918844237,2949574.71096835,0.0,1.0
2007-12-19,54.5,54.95,54.27,54.27,1399300,28.351477143139,28.585571908541,28.231828707489,28.231828707489,2689872.19307743,0.0,1.0
2007-12-20,55.15,55.32,54.57,54.845,2052000,28.6896140264975,28.7780498267605,28.3878918844237,28.5309497966139,3944556.37832838,0.0,1.0
2007-12-21,55.62,56.32,55.3,55.67,2234700,28.9341130036952,29.2982604165429,28.7676456149649,28.9601235331843,4295760.30148656,0.0,1.0
2007-12-24,55.75,55.99,55.48,55.48,402400,29.0017403803669,29.1265909219147,28.8612835211257,28.8612835211257,773532.888225799,0.0,1.0
2007-12-26,54.84,55.65,54.81,55.51,1034100,28.528348743665,28.9497193213887,28.5127424259715,28.8768898388192,1987848.80644706,0.0,1.0
2007-12-27,53.5,54.61,53.14,54.52,2465000,27.9899307832402,28.5706564499579,27.8015873237642,28.5235705850889,4711605.07760046,0.305,1.0
2007-12-28,54.07,54.74,53.56,53.56,1780800,28.2881412607439,28.6386693658798,28.0213213598196,28.0213213598196,3403824.06579752,0.0,1.0
2007-12-31,53.37,54.37,53.2,53.86,1614000,27.9219178673183,28.4450941436406,27.8329779003436,28.1782742427162,3085002.26987714,0.0,1.0
2008-01-02,53.08,53.75,52.67,53.26,2777100,27.7701967471849,28.1207248523208,27.5556944738928,27.8643684769229,5308153.53387595,0.0,1.0
2008-01-03,53.23,54.41,53.05,53.08,2546000,27.8486731886332,28.4660211946935,27.7545014588952,27.7701967471849,4866428.61159058,0.0,1.0
2008-01-04,53.38,54.18,52.81,52.89,2394100,27.9271496300816,28.3456906511394,27.6289391525779,27.6707932546837,4576086.70031774,0.0,1.0
2008-01-07,54.17,54.32,53.6,53.64,2546200,28.3404588883761,28.4189353298245,28.0422484108725,28.0631754619253,4866810.89192142,0.0,1.0
2008-01-08,53.93,55.23,53.87,54.42,1855500,28.2148965820588,28.8950257412777,28.1835060054795,28.4712529574567,3546605.76936619,0.0,1.0
2008-01-09,54.64,55.14,53.92,54.04,2393800,28.5863517382476,28.8479398764087,28.2096648192956,28.2724459724542,4575513.27982149,0.0,1.0
2008-01-10,54.46,55.18,53.89,54.46,2562200,28.4921800085096,28.8688669274616,28.1939695310059,28.4921800085096,4897393.31838859,0.0,1.0
2008-01-11,54.61,55.19,53.79,53.8,1765000,28.5706564499579,28.8740986902248,28.1416519033737,28.1468836661369,3373623.91966118,0.0,1.0
2008-01-14,54.99,55.22,54.54,54.95,1763200,28.7694634349604,28.8897939785145,28.5340341106154,28.7485363839075,3370183.39668362,0.0,1.0
2008-01-15,54.55,55.7,54.35,54.42,2016200,28.5392658733786,29.1409185911492,28.4346306181141,28.4712529574567,3853768.01519596,0.0,1.0
2008-01-16,53.29,55.15,53.07,54.44,2758000,27.8800637652126,28.8531716391719,27.7649649844217,28.4817164829831,5271645.76228075,0.0,1.0
2008-01-17,51.72,53.43,51.72,53.35,2679700,27.0586770113866,27.9533084438977,27.0586770113866,27.9114543417919,5121983.01275698,0.0,1.0
2008-01-18,50.67,52.13,50.06,51.97,3734700,26.5093419212483,27.2731792846788,26.1902043926917,27.1894710804672,7138511.75793688,0.0,1.0
2008-01-22,49.7,50.6,48.25,49.0,4185900,26.0018609332157,26.4727195819057,25.2432553325484,25.6356375397901,8000936.18431146,0.0,1.0
2008-01-23,50.69,50.85,46.81,49.35,4692000,26.5198054467747,26.6035136509863,24.4898814946444,25.8187492365029,8968296.56150156,0.0,1.0
2008-01-24,50.21,51.08,49.58,51.08,2781700,26.26868083414,26.7238441945404,25.939079780057,26.7238441945404,5316945.98148528,0.0,1.0
2008-01-25,49.99,50.89,49.75,50.5,3146300,26.1535820533491,26.6244407020392,26.0280197470318,26.4204019542735,6013843.02460622,0.0,1.0
2008-01-28,50.96,51.17,49.85,50.13,3100200,26.6610630413817,26.7709300594094,26.080337374664,26.2268267320343,5925727.40834765,0.0,1.0
2008-01-29,51.01,51.88,50.83,51.05,1648800,26.6872218551978,27.1423852155982,26.5930501254598,26.7081489062507,3151519.04744326,0.0,1.0
2008-01-30,51.13,52.1,50.56,51.25,2396500,26.7500030083565,27.2574839963891,26.4517925308528,26.8127841615152,4580674.06428783,0.0,1.0
2008-01-31,52.0,52.58,50.12,50.43,2151300,27.2051663687569,27.5086086090238,26.221594969271,26.3837796149309,4111998.37867823,0.0,1.0
2008-02-01,53.47,53.48,52.18,52.58,2124900,27.9742354949506,27.9794672577138,27.2993380984949,27.5086086090238,4061537.37500738,0.0,1.0
2008-02-04,54.27,54.6,53.29,53.48,2087400,28.3927765160084,28.5654246871947,27.8800637652126,27.9794672577138,3989859.81297492,0.0,1.0
2008-02-05,52.76,54.2,52.19,53.9,2221300,27.6027803387618,28.3561541766658,27.3045698612581,28.1992012937691,4245796.49447216,0.0,1.0
2008-02-06,52.08,53.21,51.79,53.0,2192600,27.2470204708626,27.8382096631068,27.0952993507292,27.7283426450791,4190939.26699666,0.0,1.0
2008-02-07,51.71,52.0,51.08,51.9,2090900,27.0534452486234,27.2051663687569,26.7238441945404,27.1528487411246,3996549.71876462,0.0,1.0
2008-02-08,51.14,51.61,50.74,51.43,1955600,26.7552347711197,27.0011276209912,26.5459642605908,26.9069558912532,3737937.07495151,0.0,1.0
2008-02-11,51.48,51.71,50.78,51.02,1350200,26.9331147050693,27.0534452486234,26.5668913116437,26.6924536179611,2580774.51349945,0.0,1.0
2008-02-12,52.09,53.3,51.43,51.65,1683100,27.2522522336259,27.8852955279758,26.9069558912532,27.0220546720441,3217080.12418228,0.0,1.0
2008-02-13,52.75,52.94,52.27,52.45,1799500,27.5975485759985,27.6969520684998,27.3464239633639,27.4405956931019,3439567.27673105,0.0,1.0
2008-02-14,51.8,53.3,51.56,52.84,1275400,27.1005311134924,27.8852955279758,26.9749688071751,27.6446344408675,2437801.66976536,0.0,1.0
2008-02-15,51.84,51.94,51.21,51.78,1456200,27.1214581645453,27.1737757921775,26.7918571104623,27.090067587966,2783383.08884454,0.0,1.0
2008-02-19,51.59,52.56,51.44,52.23,1223200,26.9906640954647,27.4981450834973,26.9121876540164,27.325496912311,2338026.50341618,0.0,1.0
2008-02-20,51.33,51.59,50.96,51.2,1940600,26.854638263621,26.9906640954647,26.6610630413817,26.7866253476991,3709266.05013851,0.0,1.0
2008-02-21,50.61,51.54,50.47,51.41,2037500,26.4779513446689,26.9645052816486,26.4047066659838,26.8964923657267,3894480.8704304,0.0,1.0
2008-02-22,51.37,51.51,50.36,50.76,1747400,26.8755653146738,26.948809993359,26.3471572755884,26.5564277861173,3339983.25054728,0.0,1.0
2008-02-25,51.57,51.8,51.0,51.44,1505700,26.9802005699383,27.1005311134924,26.6819900924346,26.9121876540164,2877997.47072739,0.0,1.0
2008-02-26,52.36,52.36,50.87,51.41,1917900,27.3935098282329,27.3935098282329,26.6139771765127,26.8964923657267,3665877.2325882,0.0,1.0
2008-02-27,51.05,52.74,50.77,52.36,2276000,26.7081489062507,27.5923168132353,26.5616595488805,27.3935098282329,4350350.16495686,0.0,1.0
2008-02-28,50.4,50.55,49.83,50.01,3146400,26.3680843266413,26.4465607680896,26.0698738491376,26.1640455788756,6014034.16477163,0.0,1.0
2008-02-29,49.4,50.25,49.0,49.94,2908600,25.844908050319,26.2896078851929,25.6356375397901,26.127423239533,5559502.85140312,0.0,1.0
2008-03-03,49.95,50.4,49.21,49.7,2021400,26.1326550022963,26.3680843266413,25.7455045578178,26.0018609332157,3863707.30379779,0.0,1.0
2008-03-04,50.67,50.81,49.45,49.45,2126200,26.5093419212483,26.5825865999334,25.8710668641351,25.8710668641351,4064022.19715784,0.0,1.0
2008-03-05,51.16,51.27,50.12,50.9,2889400,26.7656982966462,26.8232476870416,26.221594969271,26.6296724648024,5522803.93964249,0.0,1.0
2008-03-06,49.7,51.13,49.69,51.01,1976300,26.0018609332157,26.7500030083565,25.9966291704525,26.6872218551978,3777503.08919342,0.0,1.0
2008-03-07,49.65,49.86,49.01,49.35,2197300,25.9757021193996,26.0855691374272,25.6408693025533,25.8187492365029,4199922.85477139,0.0,1.0
2008-03-10,49.34,49.94,48.96,49.76,1801000,25.8135174737397,26.127423239533,25.6147104887372,26.033251509795,3442434.37921234,0.0,1.0
2008-03-11,50.56,50.65,49.65,50.35,1881200,26.4517925308528,26.4988783957218,25.9757021193996,26.3419255128252,3595728.7918791,0.0,1.0
2008-03-12,49.44,51.17,49.36,50.78,1615400,25.8658351013719,26.7709300594094,25.8239809992661,26.5668913116437,3087678.23219301,0.0,1.0
2008-03-13,49.19,49.37,48.49,48.88,2217200,25.7350410322913,25.8292127620293,25.3688176388658,25.5728563866315,4237959.74768996,0.0,1.0
2008-03-14,48.91,49.7,48.2,49.69,2182100,25.5885516749211,26.0018609332157,25.2170965187323,25.9966291704525,4170869.54962757,0.0,1.0
2008-03-17,48.96,49.36,47.97,48.01,2301200,25.6147104887372,25.8239809992661,25.0967659751782,25.1176930262311,4398517.48664267,0.0,1.0
2008-03-18,49.52,49.8,48.62,49.58,2034000,25.9076892034777,26.0541785608479,25.4368305547877,25.939079780057,3887790.9646407,0.0,1.0
2008-03-19,48.4,50.13,48.35,49.66,3514100,25.3217317739968,26.2268267320343,25.2955729601807,25.9809338821628,6716856.55302059,0.0,1.0
2008-03-20,48.7,48.86,47.65,48.63,2149700,25.4786846568934,25.562392861105,24.9293495667551,25.4420623175509,4108940.13603153,0.0,1.0
2008-03-24,48.1458,49.16,48.07,48.81,1349700,25.1887403645557,25.7193457440017,25.1490836028104,25.5362340472889,2579818.81267234,0.0,1.0
2008-03-25,48.24,48.65,48.02,48.3,1384100,25.2380235697852,25.4525258430773,25.1229247889943,25.2694141463645,2645571.02957679,0.0,1.0
2008-03-26,49.05,49.25,48.08,48.08,3415600,25.6617963536062,25.7664316088707,25.1543153655736,25.1543153655736,6528583.490082,0.0,1.0
2008-03-27,49.2,49.75,48.82,49.1,2384500,25.8998415593329,26.1893723084717,25.6998021326551,25.847199604944,4529657.05335464,0.305,1.0
2008-03-28,48.99,49.91,48.81,49.54,1859200,25.7892934551162,26.273599435494,25.6945379372162,26.0788242042551,3531783.76749715,0.0,1.0
2008-03-31,49.02,49.2,48.53,48.88,1934800,25.8050860414329,25.8998415593329,25.5471404649273,25.7313873052884,3675395.45683815,0.0,1.0
2008-04-01,51.11,51.21,49.14,49.14,2616300,26.9053028881606,26.9579448425495,25.8682563866995,25.8682563866995,4969990.24897957,0.0,1.0
2008-04-02,50.56,51.36,50.56,51.03,2131400,26.6157721390217,27.0369077741328,26.6157721390217,26.8631893246495,4048861.83414557,0.0,1.0
2008-04-03,50.29,50.84,50.18,50.36,1878100,26.4736388621717,26.7631696113106,26.415732712344,26.510488230244,3567686.68983241,0.0,1.0
2008-04-04,51.18,51.9,50.3,50.3,1905500,26.9421522562328,27.3211743278328,26.4789030576106,26.4789030576106,3619736.42909092,0.0,1.0
2008-04-07,51.62,51.74,50.92,51.5,1187100,27.1737768555439,27.2369472008106,26.8052831748217,27.1106065102773,2255045.45524735,0.0,1.0
2008-04-08,51.76,51.99,51.0,51.54,1199000,27.2474755916884,27.3685520867828,26.8473967383328,27.1316632920328,2277650.99893991,0.0,1.0
2008-04-09,51.28,52.04,51.0,51.89,1802000,26.9947942106217,27.3948730639773,26.8473967383328,27.3159101323939,3423125.18773122,0.0,1.0
2008-04-10,50.95,51.3,50.79,51.09,1301600,26.8210757611384,27.0053226014995,26.7368486341162,26.8947744972828,2472552.57733127,0.0,1.0
2008-04-11,50.93,51.19,50.61,50.73,1578900,26.8105473702606,26.9474164516717,26.6420931162162,26.7052634614828,2999318.73413364,0.0,1.0
2008-04-14,51.35,51.41,50.72,50.81,1231000,27.0316435786939,27.0632287513273,26.6999992660439,26.7473770249939,2338439.01559219,0.0,1.0
2008-04-15,51.81,52.0,51.4,51.56,1044600,27.2737965688828,27.3738162822217,27.0579645558884,27.1421916829106,1984348.81859269,0.0,1.0
2008-04-16,53.05,53.12,51.67,51.96,1363800,27.926556803305,27.9634061713773,27.2000978327384,27.3527595004662,2590709.28469913,0.0,1.0
2008-04-17,52.94,53.63,52.75,52.75,1039800,27.8686506534773,28.2318801387606,27.7686309401384,27.7686309401384,1975230.61609485,0.0,1.0
2008-04-18,53.31,53.95,52.62,52.62,1454000,28.0634258847161,28.400334392805,27.7001963994328,27.7001963994328,2762055.50663773,0.0,1.0
2008-04-21,52.96,53.24,52.5,53.1,1180900,27.879179044355,28.0265765166439,27.6370260541662,27.9528777804995,2243267.77702098,0.0,1.0
2008-04-22,52.52,52.78,52.12,52.7,1025300,27.6475544450439,27.784423526455,27.4369866274884,27.7423099629439,1947686.04604929,0.0,1.0
2008-04-23,53.25,53.28,52.34,52.54,1743600,28.0318407120828,28.0476332983995,27.5527989271439,27.6580828359217,3312187.05734082,0.0,1.0
2008-04-24,52.78,53.48,52.57,53.25,1474700,27.784423526455,28.1529172071773,27.6738754222384,28.0318407120828,2801377.75490967,0.0,1.0
2008-04-25,52.9,53.27,52.58,53.03,3781300,27.8475938717217,28.0423691029606,27.6791396176773,27.9160284124273,7183053.98022644,0.0,1.0
2008-04-28,52.68,53.26,52.47,52.98,1284300,27.7317815720662,28.0371049075217,27.6212334678495,27.8897074352328,2439689.05582863,0.0,1.0
2008-04-29,52.2,52.78,52.11,52.47,1566600,27.4791001909995,27.784423526455,27.4317224320495,27.6212334678495,2975953.34023292,0.0,1.0
2008-04-30,52.17,52.95,51.98,52.42,2358900,27.4633076046828,27.8739148489162,27.3632878913439,27.594912490655,4481026.64003284,0.0,1.0
2008-05-01,52.61,52.68,51.72,52.37,1545900,27.6949322039939,27.7317815720662,27.2264188099328,27.5685915134606,2936631.09196098,0.0,1.0
2008-05-02,53.0,53.35,52.68,52.9,1222000,27.9002358261106,28.0844826664717,27.7317815720662,27.8475938717217,2321342.38590874,0.0,1.0
2008-05-05,52.27,52.66,52.2,52.4,825500,27.5159495590717,27.7212531811884,27.4791001909995,27.5843840997773,1568140.86707665,0.0,1.0
2008-05-06,51.91,52.09,50.74,52.0,1758400,27.3264385232717,27.4211940411717,26.7105276569217,27.3738162822217,3340301.51504249,0.0,1.0
2008-05-07,51.19,52.19,51.05,51.78,2084700,26.9474164516717,27.4738359955606,26.8737177155273,27.2580039825662,3960149.32234366,0.0,1.0
2008-05-08,51.63,51.79,50.49,50.99,1718300,27.1790410509828,27.263268178005,26.5789227709495,26.8421325428939,3264126.53167511,0.0,1.0
2008-05-09,51.7,51.93,50.9944,51.0,1129700,27.2158904190551,27.3369669141495,26.8444487888871,26.8473967383328,2146006.95037733,0.0,1.0
2008-05-12,52.58,52.65,51.64,51.73,1334300,27.6791396176773,27.7159889857495,27.1843052464217,27.2316830053717,2534670.33184781,0.0,1.0
2008-05-13,52.47,53.06,52.22,52.81,1242900,27.6212334678495,27.9318209987439,27.4896285818773,27.8002161127717,2361044.55928475,0.0,1.0
2008-05-14,52.92,53.12,52.42,52.82,1377600,27.8581222625995,27.9634061713773,27.594912490655,27.8054803082106,2616924.11688042,0.0,1.0
2008-05-15,53.19,53.35,52.54,52.8,1228900,28.0002555394495,28.0844826664717,27.6580828359217,27.7949519173328,2334449.80199938,0.0,1.0
2008-05-16,52.98,53.18,52.64,53.17,1245900,27.8897074352328,27.9949913440106,27.7107247903106,27.9897271485717,2366743.43584591,0.0,1.0
2008-05-19,54.07,54.17,53.13,53.13,1438900,28.4635047380717,28.5161466924606,27.9686703668161,27.9686703668161,2733371.16127994,0.0,1.0
2008-05-20,53.21,53.99,52.98,53.98,2347300,28.0107839303273,28.4213911745606,27.8897074352328,28.4161269791217,4458990.98399638,0.0,1.0
2008-05-21,53.37,54.1,53.21,53.31,1411800,28.0950110573495,28.4792973243884,28.0107839303273,28.0634258847161,2681891.30967754,0.0,1.0
2008-05-22,53.3,54.0,52.92,53.27,1647000,28.0581616892773,28.4266553699995,27.8581222625995,28.0423691029606,3128683.23207175,0.0,1.0
2008-05-23,52.03,53.22,51.99,53.18,1019700,27.3896088685384,28.0160481257661,27.3685520867828,27.9949913440106,1937048.14313514,0.0,1.0
2008-05-27,51.82,52.02,51.41,51.41,1968500,27.2790607643217,27.3843446730995,27.0632287513273,27.0632287513273,3739412.83687508,0.0,1.0
2008-05-28,52.21,52.38,51.78,52.15,1310300,27.4843643864384,27.5738557088995,27.2580039825662,27.452779213805,2489079.31935861,0.0,1.0
2008-05-29,52.39,52.66,51.75,51.85,1055700,27.5791199043384,27.7212531811884,27.2422113962495,27.2948533506384,2005434.66186895,0.0,1.0
2008-05-30,53.23,53.5,52.32,52.44,1974300,28.021312321205,28.163445598055,27.5422705362662,27.6054408815328,3750430.66489331,0.0,1.0
2008-06-02,52.36,53.11,52.09,53.1,1559800,27.5633273180217,27.9581419759384,27.4211940411717,27.9528777804995,2963035.88669431,0.0,1.0
2008-06-03,51.79,52.73,51.74,52.61,1414900,27.263268178005,27.7581025492606,27.2369472008106,27.6949322039939,2687780.14879074,0.0,1.0
2008-06-04,52.53,52.6,51.54,51.8,1431500,27.6528186404828,27.689668008555,27.1316632920328,27.2685323734439,2719313.9324291,0.0,1.0
2008-06-05,52.69,52.94,52.21,52.8,1446200,27.737045767505,27.8686506534773,27.4843643864384,27.7949519173328,2747238.42757874,0.0,1.0
2008-06-06,51.27,52.59,51.09,52.46,3569700,26.9895300151828,27.6844038131162,26.8947744972828,27.6159692724106,6781093.22011328,0.0,1.0
2008-06-09,51.85,52.1,51.26,51.26,1337500,27.2948533506384,27.4264582366106,26.9842658197439,26.9842658197439,2540749.13351304,0.0,1.0
2008-06-10,52.58,52.7,51.12,51.66,1887000,27.6791396176773,27.7423099629439,26.9105670835995,27.1948336372995,3584593.35696381,0.0,1.0
2008-06-11,52.54,52.71,52.08,52.23,1846500,27.6580828359217,27.7475741583828,27.4159298457328,27.4948927773162,3507658.52338829,0.0,1.0
2008-06-12,52.12,53.065,52.0,52.5,2404500,27.4369866274884,27.9344530964634,27.3738162822217,27.6370260541662,4567649.56376232,0.0,1.0
2008-06-13,52.84,53.0,52.18,52.56,1556700,27.8160086990884,27.9002358261106,27.4685718001217,27.6686112267995,2957147.04758112,0.0,1.0
2008-06-16,52.3,52.7,51.71,52.47,944300,27.5317421453884,27.7423099629439,27.2211546144939,27.6212334678495,1793816.37889822,0.0,1.0
2008-06-17,52.19,52.88,52.04,52.74,1621900,27.4738359955606,27.8370654808439,27.3948730639773,27.7633667446995,3081002.63151013,0.0,1.0
2008-06-18,51.58,52.22,51.35,52.0,1559400,27.1527200737884,27.4896285818773,27.0316435786939,27.3738162822217,2962276.03648616,0.0,1.0
2008-06-19,52.65,52.65,51.65,51.66,1962800,27.7159889857495,27.7159889857495,27.1895694418606,27.1948336372995,3728584.97140889,0.0,1.0
2008-06-20,51.4,52.57,51.34,51.58,1971200,27.0579645558884,27.6738754222384,27.0263793832551,27.1527200737884,3744541.82578012,0.0,1.0
2008-06-23,52.02,52.4,51.54,51.67,1123500,27.3843446730995,27.5843840997773,27.1316632920328,27.2000978327384,2134229.27215095,0.0,1.0
2008-06-24,51.25,52.07,51.16,51.97,1230000,26.9790016243051,27.4106656502939,26.9316238653551,27.358023695905,2336539.3900718,0.0,1.0
2008-06-25,52.36,52.55,51.39,51.4,1655900,27.5633273180217,27.6633470313606,27.0527003604495,27.0579645558884,3145589.89920318,0.0,1.0
2008-06-26,50.49,51.9001,50.31,51.87,1799500,26.7394807318356,27.4862690419953,26.6441528147881,27.4703280958668,3397850.38876344,0.305,1.0
2008-06-27,49.92,50.72,49.68,50.71,2076600,26.4376089945184,26.8612886258408,26.3105051051217,26.8559926304493,3921075.91959219,0.0,1.0
2008-06-30,51.38,51.63,49.77,49.89,2315100,27.2108243216818,27.34322420647,26.3581690636454,26.4217210083438,4371416.19062308,0.0,1.0
2008-07-01,51.51,51.72,50.35,50.91,3146900,27.2796722617717,27.3908881649938,26.6653367963542,26.9619125382799,5942036.89269222,0.0,1.0
2008-07-02,51.02,51.97,51.01,51.52,1181200,27.0201684875867,27.5232880497821,27.0148724921952,27.2849682571632,2230364.47858148,0.0,1.0
2008-07-03,51.29,51.99,51.15,51.49,1576100,27.163160363158,27.5338800405651,27.0890164276766,27.2690802709886,2976022.22713535,0.0,1.0
2008-07-07,50.93,51.88,50.53,51.41,1389800,26.9725045290629,27.4756240912583,26.7606647134017,27.2267123078564,2624246.9965565,0.0,1.0
2008-07-08,50.54,50.95,49.94,50.68,2599500,26.7659607087933,26.983096519846,26.4482009853015,26.8401046442747,4908425.72136179,0.0,1.0
2008-07-09,51.75,52.1,50.44,50.44,2353100,27.4067761511684,27.592135989872,26.713000754878,26.713000754878,4443168.5189215,0.0,1.0
2008-07-10,51.85,51.98,51.36,51.66,2372500,27.4597361050837,27.5285840451736,27.2002323308987,27.3591121926446,4479799.97073701,0.0,1.0
2008-07-11,51.74,52.35,50.8,51.54,1636700,27.4014801557769,27.7245358746602,26.903656588973,27.2955602479463,3090448.30857967,0.0,1.0
2008-07-14,50.51,52.15,50.43,51.54,1385300,26.7500727226187,27.6186159668296,26.7077047594864,27.2955602479463,2615750.01031063,0.0,1.0
2008-07-15,51.02,51.34,50.32,50.48,2574300,27.0201684875867,27.1896403401157,26.6494488101796,26.7341847364441,4860842.59838495,0.0,1.0
2008-07-16,49.94,51.18,49.6601,51.18,1999300,26.4482009853015,27.1049044138512,26.2999660742925,27.1049044138512,3775116.57807987,0.0,1.0
2008-07-17,49.28,50.19,48.7,50.19,2090400,26.0986652894605,26.5806008700897,25.7914975567517,26.5806008700897,3947133.34407951,0.0,1.0
2008-07-18,49.8,50.37,49.1,49.36,2518600,26.37405704982,26.6759287871372,26.0033373724129,26.1410332525927,4755668.79085279,0.0,1.0
2008-07-21,49.7,49.9,49.35,49.88,2073000,26.3210970959047,26.4270170037353,26.1357372572012,26.4164250129523,3914278.3305955,0.0,1.0
2008-07-22,49.79,50.15,49.31,49.45,1729200,26.3687610544285,26.5594168885236,26.1145532756351,26.1886972111165,3265108.58141135,0.0,1.0
2008-07-23,48.56,49.95,48.38,49.95,2104700,25.7173536212703,26.453496980693,25.6220257042228,26.453496980693,3974134.87814971,0.0,1.0
2008-07-24,48.03,48.78,47.72,48.48,2363600,25.4366658655192,25.833865519884,25.2724900083818,25.6749856581381,4462994.82016185,0.0,1.0
2008-07-25,47.67,48.28,47.48,48.06,1548300,25.2460100314241,25.5690657503075,25.145386118985,25.4525538516938,2923529.73432755,0.0,1.0
2008-07-28,47.85,48.49,47.38,47.53,1316000,25.3413379484717,25.6802816535296,25.0924261650697,25.1718660959427,2484896.4221243,0.0,1.0
2008-07-29,48.32,48.39,47.87,47.92,1428400,25.5902497318736,25.6273216996143,25.3519299392547,25.3784099162124,2697132.25635437,0.0,1.0
2008-07-30,48.96,49.18,48.16,48.48,1357900,25.9291934369315,26.0457053355452,25.5055138056091,25.6749856581381,2564012.80516914,0.0,1.0
2008-07-31,48.34,49.25,48.32,48.94,1618900,25.6008417226566,26.0827773032859,25.5902497318736,25.9186014461484,3056838.00742936,0.0,1.0
2008-08-01,46.8,48.73,46.79,48.72,2062900,24.785258432361,25.8073855429263,24.7799624369695,25.8020895475348,3895207.31702144,0.0,1.0
2008-08-04,46.06,47.64,45.99,46.85,2185300,24.3933547733878,25.2301220452495,24.3562828056471,24.8117384093186,4126325.34290899,0.0,1.0
2008-08-05,46.87,47.14,45.52,46.51,2090200,24.8223304001017,24.965322275673,24.1073710222451,24.6316745660066,3946755.70024636,0.0,1.0
2008-08-06,46.88,47.425,46.27,46.8,2447600,24.8276263954932,25.1162581443316,24.5045706766099,24.785258432361,4621605.23008469,0.0,1.0
2008-08-07,46.45,46.96,45.52,46.52,2808400,24.5998985936574,24.8699943586255,24.1073710222451,24.6369705613982,5302874.70508655,0.0,1.0
2008-08-08,46.68,47.48,45.73,47.45,2456700,24.7217064876626,25.145386118985,24.2185869254673,25.1294981328105,4638788.02449299,0.0,1.0
2008-08-11,46.45,46.75,45.86,46.75,2405400,24.5998985936574,24.7587784554033,24.2874348655572,24.7587784554033,4541922.38129012,0.0,1.0
2008-08-12,44.91,46.37,44.66,46.37,2110200,23.7843153033618,24.5575306305252,23.6519154185735,24.5575306305252,3984520.08356132,0.0,1.0
2008-08-13,45.12,45.3,44.79,44.87,1815500,23.8955312065839,23.9908591236315,23.7207633586634,23.7631313217957,3428061.89541541,0.0,1.0
2008-08-14,44.74,44.97,44.24,44.82,1723700,23.6942833817058,23.816091275711,23.4294836121293,23.736651344838,3254723.37599974,0.0,1.0
2008-08-15,44.73,45.72,44.05,44.6,1477500,23.6889873863143,24.2132909300757,23.3288596996902,23.6201394462244,2789843.81739259,0.0,1.0
2008-08-18,45.07,45.48,44.73,44.77,1424200,23.8690512296263,24.086187040679,23.6889873863143,23.7101713678804,2689201.73585823,0.0,1.0
2008-08-19,45.11,45.45,44.8,44.93,1577100,23.8902352111924,24.0702990545044,23.726059354055,23.7949072941449,2977910.44630109,0.0,1.0
2008-08-20,45.61,45.74,44.8,45.11,1605000,24.1550349807689,24.2238829208588,23.726059354055,23.8902352111924,3030591.76102546,0.0,1.0
2008-08-21,46.51,46.865,45.25,45.4,2497400,24.6316745660066,24.8196824024059,23.9643791466738,24.0438190775468,4715638.54453893,0.0,1.0
2008-08-22,46.32,46.75,46.13,46.57,1181500,24.5310506535675,24.7587784554033,24.4304267411285,24.6634505383558,2230930.94433121,0.0,1.0
2008-08-25,45.9,46.2,45.37,46.2,1486800,24.3086188471233,24.4674987088692,24.0279310913722,24.4674987088692,2807404.25563405,0.0,1.0
2008-08-26,46.26,46.51,45.68,45.97,1263100,24.4992746812184,24.6316745660066,24.1921069485096,24.345690814864,2385009.62825623,0.0,1.0
2008-08-27,46.48,46.81,46.27,46.47,787700,24.615786579832,24.7905544277525,24.5045706766099,24.6104905844405,1487350.23685966,0.0,1.0
2008-08-28,46.84,46.99,46.55,46.66,896600,24.8064424139271,24.8858823448001,24.6528585475727,24.7111144968796,1692977.30400961,0.0,1.0
2008-08-29,45.92,46.95,45.92,46.72,1023100,24.3192108379063,24.8646983632339,24.3192108379063,24.7428904692288,1931837.02847673,0.0,1.0
2008-09-02,45.41,46.56,45.11,46.47,2317100,24.0491150729383,24.6581545429643,23.8902352111924,24.6104905844405,4375192.62895457,0.0,1.0
2008-09-03,44.93,45.61,44.68,45.25,1879100,23.7949072941449,24.1550349807689,23.6625074093566,23.9643791466738,3548152.63435697,0.0,1.0
2008-09-04,43.66,44.99,43.65,44.7,1771400,23.1223158794205,23.826683266494,23.117019884029,23.6730994001397,3344791.43020592,0.0,1.0
2008-09-05,42.76,43.74,42.56,43.65,2477300,22.6456762941828,23.1646838425528,22.5397563863522,23.117019884029,4677685.3393074,0.0,1.0
2008-09-08,44.07,44.15,43.14,43.14,2274900,23.3394516904733,23.3818196536055,22.846924119061,22.846924119061,4295509.78016,0.0,1.0
2008-09-09,42.22,44.34,42.08,44.01,3598300,22.3596925430402,23.4824435660446,22.2855486075588,23.3076757181241,6794379.02411084,0.0,1.0
2008-09-10,41.77,42.52,41.54,42.2,2795400,22.1213727504213,22.5185724047861,21.9995648564161,22.3491005522571,5278327.85593183,0.0,1.0
2008-09-11,42.38,42.47,40.97,41.56,2399000,22.4444284693047,22.4920924278284,21.6976931190989,22.0101568471992,4529837.77862933,0.0,1.0
2008-09-12,42.51,42.85,42.11,42.29,2148500,22.5132764093946,22.6933402527066,22.3014365937334,22.3967645107809,4056838.87760946,0.0,1.0
2008-09-15,41.2,42.32,41.08,41.93,2147100,21.8195010131041,22.4126524969555,21.7559490684058,22.2061086766858,4054195.37077743,0.0,1.0
2008-09-16,40.67,41.3,38.7,40.79,4904700,21.538813257353,21.8724609670194,20.4955021652216,21.6023652020514,9261148.54224398,0.0,1.0
2008-09-17,38.06,40.31,37.88,40.14,4379200,20.1565584601637,21.3481574232579,20.0612305431161,21.2581255016019,8268889.3706434,0.0,1.0
2008-09-18,40.02,40.02,37.86,38.12,4804200,21.1945735569036,21.1945735569036,20.0506385523331,20.1883344325128,9071382.51608628,0.0,1.0
2008-09-19,40.04,42.04,38.25,40.01,3570500,21.2051655476866,22.2643646259927,20.2571823726027,21.189277561512,6741886.53130306,0.0,1.0
2008-09-22,39.64,40.35,39.33,40.03,2733900,20.9933257320254,21.3693414048241,20.829149874888,21.1998695522951,5162202.37723832,0.0,1.0
2008-09-23,38.67,40.29,38.62,39.66,2361400,20.479614179047,21.3375654324749,20.4531342020893,21.0039177228085,4458840.73799721,0.0,1.0
2008-09-24,38.46,38.76,38.01,38.72,1477900,20.3683982758249,20.5272781375708,20.130078483206,20.5060941560047,2790599.10505889,0.0,1.0
2008-09-25,40.19,40.36,38.63,38.63,3266600,21.2846054785596,21.3746374002156,20.4584301974809,20.4584301974809,6168056.72683224,0.0,1.0
2008-09-26,40.09,40.21,38.95,40.13,2358800,21.3931733840859,21.4572088244973,20.7848367001783,21.4145185308897,4420302.22923099,0.305,1.0
2008-09-29,39.51,40.56,38.97,39.58,5300300,21.0836687554312,21.6439788590303,20.7955092735802,21.1210227623378,9932562.2798003,0.0,1.0
2008-09-30,39.9,40.2,38.87,40.14,3399300,21.291783936768,21.4518725377963,20.7421464065707,21.4198548175907,6370159.98296798,0.0,1.0
2008-10-01,40.27,40.38,39.04,39.71,2303400,21.4892265447029,21.5479256984133,20.8328632804868,21.1903944894501,4316484.71884461,0.0,1.0
2008-10-02,38.99,40.4,38.8,40.01,1892800,20.8061818469821,21.5585982718152,20.7047923996641,21.3504830904784,3547035.80612531,0.0,1.0
2008-10-03,39.49,40.94,39.12,39.48,3179900,21.0729961820293,21.8467577536662,20.8755535740943,21.0676598953283,5959012.65844141,0.0,1.0
2008-10-06,37.01,39.46,36.07,38.81,3266900,19.7495970801951,21.0569873219265,19.2479861303063,20.7101286863651,6122047.37691821,0.0,1.0
2008-10-07,35.71,37.6,35.47,37.19,2868900,19.0558798090723,20.0644379955508,18.9278089282497,19.8456502408121,5376210.38894386,0.0,1.0
2008-10-08,34.18,35.8,32.3,34.01,4416700,18.2394279438278,19.1039063893808,17.2362060440503,18.1487110699118,8276729.20800598,0.0,1.0
2008-10-09,31.56,34.54,31.33,34.32,3432100,16.8413208281804,18.4315342650618,16.7185862340587,18.314135957641,6431625.94579602,0.0,1.0
2008-10-10,30.24,31.43,26.73,30.48,6848900,16.1369309836557,16.7719491010681,14.2638943516243,16.2650018644784,12834580.2686875,0.0,1.0
2008-10-13,34.03,34.16,30.02,31.17,2925800,18.1593836433137,18.2287553704259,16.019532676235,16.6332056468436,5482838.84275224,0.0,1.0
2008-10-14,33.72,37.41,32.25,37.41,2931000,17.9939587555844,19.9630485482329,17.2095246105456,19.9630485482329,5492583.44661523,0.0,1.0
2008-10-15,31.36,33.23,31.0,33.23,3036100,16.7345950941615,17.7324807072381,16.5424887729275,17.7324807072381,5689536.88238435,0.0,1.0
2008-10-16,32.97,33.24,29.95,31.34,4247500,17.5937372530136,17.7378169939391,15.9821786693284,16.7239225207596,7959654.79000278,0.0,1.0
2008-10-17,32.76,34.55,31.79,32.82,2769900,17.4816752322937,18.4368705517628,16.9640554223021,17.5136929524994,5190688.12309094,0.0,1.0
2008-10-20,36.12,36.18,32.54,32.98,2193000,19.274667563811,19.3066852840167,17.364276924873,17.5990735397145,4109599.28298438,0.0,1.0
2008-10-21,34.41,36.06,33.97,35.89,1925300,18.3621625379495,19.2426498436054,18.127365923108,19.1519329696893,3607939.58026896,0.0,1.0
2008-10-22,32.31,33.85,31.12,33.57,2717700,17.2415423307512,18.0633304826967,16.6065242133389,17.9139144550702,5092867.29200486,0.0,1.0
2008-10-23,34.12,34.99,31.72,32.95,3923800,18.2074102236222,18.6716671666043,16.9267014153955,17.5830646796117,7353053.19953217,0.0,1.0
2008-10-24,32.39,33.23,31.29,31.82,3192600,17.2842326243588,17.7324807072381,16.6972410872549,16.980064282405,5982811.97941446,0.0,1.0
2008-10-27,31.14,32.42,30.85,31.73,4515000,16.6171967867407,17.3002414844616,16.4624444724134,16.9320377020965,8460939.70026197,0.0,1.0
2008-10-28,35.21,35.26,31.57,32.0,4642300,18.7890654740251,18.8157469075298,16.8466571148813,17.076117443022,8699495.09867686,0.0,1.0
2008-10-29,33.41,35.15,33.26,35.15,3065400,17.8285338678551,18.7570477538194,17.7484895673409,18.7570477538194,5744443.97722768,0.0,1.0
2008-10-30,35.48,35.71,33.81,34.46,2602700,18.9331452149506,19.0558798090723,18.0419853358929,18.3888439714543,4877361.62965045,0.0,1.0
2008-10-31,35.59,36.25,34.54,35.2,3093900,18.991844368661,19.3440392909233,18.4315342650618,18.7837291873242,5797851.90224594,0.0,1.0
2008-11-03,35.13,36.0,34.73,35.58,2006200,18.7463751804175,19.2106321233997,18.5329237123798,18.98650808196,3759543.12882958,0.0,1.0
2008-11-04,36.28,36.785,35.18,36.03,2439900,19.3600481510261,19.6295306294238,18.7730566139223,19.2266409835025,4572280.57024788,0.0,1.0
2008-11-05,35.1,35.69,34.86,35.47,3970500,18.7303663203147,19.0452072356704,18.602295439492,18.9278089282497,7440567.23807089,0.0,1.0
2008-11-06,33.19,35.11,32.54,35.1,4204100,17.7111355604343,18.7357026070157,17.364276924873,18.7303663203147,7878324.82699254,0.0,1.0
2008-11-07,35.23,35.29,32.59,33.0,2662600,18.799738047427,18.8317557676327,17.3909583583777,17.6097461131164,4989611.97030287,0.0,1.0
2008-11-10,33.97,35.89,33.17,35.79,1849800,18.127365923108,19.1519329696893,17.7004629870324,19.0985701026799,3466455.42802758,0.0,1.0
2008-11-11,33.86,34.19,32.73,33.42,2098200,18.0686667693976,18.2447642305288,17.4656663721909,17.8338701545561,3931947.6587131,0.0,1.0
2008-11-12,32.85,33.42,32.52,32.96,3282900,17.5297018126022,17.8338701545561,17.3536043514711,17.5884009663126,6152030.77341971,0.0,1.0
2008-11-13,35.63,35.64,32.34,33.18,3739300,19.0131895154648,19.0185258021657,17.2575511908541,17.7057992737334,7007307.15862446,0.0,1.0
2008-11-14,33.47,35.14,33.15,34.92,3092800,17.8605515880608,18.7517114671185,17.6897904136306,18.6343131596977,5795790.54373646,0.0,1.0
2008-11-17,33.26,34.55,32.68,32.81,2674700,17.7484895673409,18.4368705517628,17.4389849386862,17.5083566657985,5012286.91390713,0.0,1.0
2008-11-18,32.2,33.62,31.41,33.06,4259100,17.1828431770408,17.9405958885749,16.7612765276662,17.6417638333221,7981392.75246639,0.0,1.0
2008-11-19,31.49,33.02,31.43,32.39,4501000,16.8039668212738,17.6204186865183,16.7719491010681,17.2842326243588,8434704.22832315,0.0,1.0
2008-11-20,29.58,31.61,29.08,31.24,4536000,15.7847360613934,16.8680022616851,15.5179217263462,16.6705596537502,8500292.90817015,0.0,1.0
2008-11-21,31.57,31.59,28.55,30.23,4838000,16.8466571148813,16.8573296882832,15.2350985311962,16.1315946969548,9066229.51713564,0.0,1.0
2008-11-24,32.53,33.31,31.13,31.9,3545100,17.358940638172,17.7751710008457,16.6118605000398,17.0227545760125,6643383.68358774,0.0,1.0
2008-11-25,33.13,33.57,32.08,33.06,3250400,17.6791178402287,17.9139144550702,17.1188077366295,17.6417638333221,6091126.99927606,0.0,1.0
2008-11-26,32.66,32.91,31.43,32.17,2950600,17.4283123652843,17.5617195328079,16.7719491010681,17.166834316938,5529313.10732954,0.0,1.0
2008-11-28,33.4,33.45,32.41,32.56,850700,17.8231975811542,17.8498790146589,17.2949051977607,17.3749494982748,1594179.71273817,0.0,1.0
2008-12-01,30.72,32.62,30.62,32.55,2664700,16.3930727453011,17.4069672184805,16.3397098782916,17.3696132115739,4993547.29109368,0.0,1.0
2008-12-02,32.07,32.08,29.7,31.17,4371200,17.1134714499286,17.1188077366295,15.8487715018048,16.6332056468436,8191463.92420486,0.0,1.0
2008-12-03,32.56,32.65,31.1,31.47,2588400,17.3749494982748,17.4229760785833,16.595851639937,16.7932942478719,4850563.96902726,0.0,1.0
2008-12-04,30.3,32.43,29.81,32.1,2182300,16.1689487038614,17.3055777711626,15.9074706555151,17.1294803100314,4089547.88657401,0.0,1.0
2008-12-05,31.41,31.58,29.24,30.01,3052700,16.7612765276662,16.8519934015823,15.6033023135613,16.014196389534,5720644.65625464,0.0,1.0
2008-12-08,30.54,32.14,30.26,31.63,2995300,16.2970195846841,17.1508254568352,16.1476035570576,16.878674835087,5613079.22130555,0.0,1.0
2008-12-09,29.99,30.96,29.86,30.31,2844900,16.0035238161321,16.5211436261237,15.9341520890199,16.1742849905624,5331235.29419164,0.0,1.0
2008-12-10,31.37,31.62,30.25,30.29,2859200,16.7399313808625,16.8733385483861,16.1422672703567,16.1636124171605,5358032.95481482,0.0,1.0
2008-12-11,31.38,32.44,30.82,30.97,2591300,16.7452676675634,17.3109140578635,16.4464356123105,16.5264799128247,4855998.45964314,0.0,1.0
2008-12-12,32.43,32.49,30.74,30.74,3364700,17.3055777711626,17.3375954913682,16.403745318703,16.403745318703,6305320.88803351,0.0,1.0
2008-12-15,31.3,32.7,30.81,32.43,2803100,16.7025773739559,17.4496575120881,16.4410993256096,17.3055777711626,5252903.67083149,0.0,1.0
2008-12-16,32.46,32.73,31.31,31.49,3251000,17.3215866312654,17.4656663721909,16.7079136606568,16.8039668212738,6092251.37664487,0.0,1.0
2008-12-17,31.25,32.32,31.16,32.16,2518700,16.6758959404511,17.2468786174522,16.6278693601426,17.1614980302371,4719948.79801768,0.0,1.0
2008-12-18,31.28,31.97,31.05,31.27,2277900,16.691904800554,17.0601085829191,16.5691702064322,16.686568513853,4268698.68067035,0.0,1.0
2008-12-19,31.19,32.12,31.14,31.9,2709000,16.6438782202455,17.1401528834333,16.6171967867407,17.0227545760125,5076563.82015716,0.0,1.0
2008-12-22,30.85,31.31,30.29,31.2,2176300,16.4624444724134,16.7079136606568,16.1636124171605,16.6492145069464,4078304.11288594,0.0,1.0
2008-12-23,30.91,31.26,30.53,31.09,1839300,16.494462192619,16.6812322271521,16.2916832979831,16.590515353236,3446778.82407349,0.0,1.0
2008-12-24,31.1,31.35,30.9278,30.93,564500,16.595851639937,16.7292588074606,16.5039607829467,16.5051347660209,1057851.70781791,0.0,1.0
2008-12-26,31.1,31.52,30.94,31.11,646100,16.595851639937,16.8199756813766,16.5104710527219,16.6011879266379,1210767.02997547,0.0,1.0
2008-12-29,30.75,30.99,30.17,30.72,1518500,16.5745064931332,16.7038684950308,16.2618816552139,16.558336242896,2817210.57693906,0.31,1.0
2008-12-30,31.48,31.48,30.76,30.76,1396700,16.9679825822385,16.9679825822385,16.5798965765456,16.5798965765456,2591240.04794915,0.0,1.0
2008-12-31,32.12,32.26,31.47,31.55,1841400,17.3129479206321,17.3884090884057,16.9625924988261,17.0057131661253,3416273.66241396,0.0,1.0
2009-01-02,33.03,33.21,31.75,32.03,2048200,17.8034455111606,17.9004670125838,17.1135148343733,17.2644371699205,3799941.19439354,0.0,1.0
2009-01-05,33.43,33.56,32.62,32.8,2602700,18.0190488476567,18.0891199320179,17.5824520912522,17.6794735926754,4828682.23154382,0.0,1.0
2009-01-06,33.4,34.17,33.05,33.61,2286900,18.0028785974195,18.4179150201743,17.8142256779854,18.1160703490799,4242791.48396571,0.0,1.0
2009-01-07,32.61,33.26,32.42,33.04,1754000,17.5770620078398,17.9274174296458,17.4746504230042,17.808835594573,3254124.03816339,0.0,1.0
2009-01-08,32.55,32.73,32.25,32.7,3385500,17.5447215073654,17.6417430087886,17.3830190049933,17.6255727585514,6280978.86613578,0.0,1.0
2009-01-09,31.81,32.76,31.72,32.7,2396200,17.1458553348477,17.6579132590258,17.0973445841361,17.6255727585514,4445571.27722185,0.0,1.0
2009-01-12,31.93,32.14,31.76,31.89,1737900,17.2105363357965,17.3237280874569,17.1189049177857,17.1889760021469,3224254.37053829,0.0,1.0
2009-01-13,31.15,32.17,30.83,31.66,2061800,16.7901098296292,17.3398983376941,16.6176271604324,17.0650040836617,3825172.71487189,0.0,1.0
2009-01-14,31.41,31.48,30.31,31.08,3306900,16.9302519983517,16.9679825822385,16.3373428229875,16.7523792457424,6135155.51984179,0.0,1.0
2009-01-15,32.21,32.28,30.99,31.53,3622200,17.3614586713437,17.3991892552305,16.7038684950308,16.9949329993005,6720118.63799058,0.0,1.0
2009-01-16,33.23,33.369,32.46,32.46,3701000,17.9112471794086,17.986169338841,17.4962107566538,17.4962107566538,6866313.0360563,0.0,1.0
2009-01-20,31.88,33.26,31.82,32.975,3830900,17.1835859187345,17.9274174296458,17.1512454182601,17.7738000523924,7107311.16180169,0.0,1.0
2009-01-21,32.41,32.58,31.55,32.43,2468500,17.4692603395918,17.5608917576026,17.0057131661253,17.4800405064166,4579706.492706,0.0,1.0
2009-01-22,31.91,32.74,31.57,32.05,3522400,17.1997561689717,17.647133092201,17.0164933329501,17.2752173367453,6534963.80389211,0.0,1.0
2009-01-23,32.21,32.33,31.04,31.27,2760700,17.3614586713437,17.4261396722925,16.7308189120928,16.854790830578,5121813.13121876,0.0,1.0
2009-01-26,33.47,33.64,32.19,32.27,2796100,18.0406091813063,18.1322405993171,17.3506785045189,17.3937991718181,5187489.29481679,0.0,1.0
2009-01-27,33.44,33.9,33.06,33.7,2818500,18.0244389310691,18.2723827680395,17.8196157613978,18.1645810997915,5229047.09325172,0.0,1.0
2009-01-28,33.74,33.9,33.31,33.89,2091300,18.1861414334411,18.2723827680395,17.9543678467079,18.2669926846271,3879902.8512036,0.0,1.0
2009-01-29,32.94,33.84,32.75,33.38,1457800,17.754934760449,18.2400422675651,17.6525231756134,17.9920984305947,2704596.36421585,0.0,1.0
2009-01-30,32.57,33.26,32.36,32.81,2310300,17.5555016741902,17.9274174296458,17.4423099225298,17.6848636760878,4286204.54125934,0.0,1.0
2009-02-02,32.97,33.13,32.0,32.1,2351600,17.7711050106862,17.8573463452846,17.2482669196833,17.3021677538073,4362826.73212375,0.0,1.0
2009-02-03,32.56,33.16,31.9,33.08,3994300,17.5501115907778,17.8735165955218,17.1943660855593,17.8303959282226,7410460.45931359,0.0,1.0
2009-02-04,32.94,33.04,31.86,31.86,3180000,17.754934760449,17.808835594573,17.1728057519097,17.1728057519097,5899723.17067252,0.0,1.0
2009-02-05,32.74,32.99,32.05,32.9,3377000,17.647133092201,17.781885177511,17.2752173367453,17.7333744267994,6265209.16583682,0.0,1.0
2009-02-06,33.28,33.57,32.48,32.61,2793200,17.9381975964706,18.0945100154303,17.5069909234786,17.5770620078398,5182109.04412658,0.0,1.0
2009-02-09,33.04,33.48,32.81,33.24,2567000,17.808835594573,18.0459992647187,17.6848636760878,17.916637262821,4762449.49028817,0.0,1.0
2009-02-10,31.55,33.04,31.31,32.81,2631900,17.0057131661253,17.808835594573,16.8763511642276,17.6848636760878,4882855.79021792,0.0,1.0
2009-02-11,31.64,32.5,31.07,31.67,3417800,17.0542239168369,17.5177710903034,16.74698916233,17.0703941670741,6340903.72727186,0.0,1.0
2009-02-12,31.32,31.4,30.67,31.18,2589800,16.88174124764,16.9248619149393,16.531385825834,16.8062800798664,4804749.39226658,0.0,1.0
2009-02-13,31.2,31.75,31.05,31.15,2011300,16.8170602466912,17.1135148343733,16.7362089955052,16.7901098296292,3731482.14250744,0.0,1.0
2009-02-17,29.2,30.51,29.2,30.37,3275800,15.739043564211,16.4451444912356,15.739043564211,16.3696833234619,6077456.96933619,0.0,1.0
2009-02-18,28.57,29.4,28.37,29.38,4276700,15.3994683092298,15.846845232459,15.2916666409817,15.8360650656342,7934385.56101104,0.0,1.0
2009-02-19,28.42,29.12,28.19,28.75,3747900,15.3186170580437,15.6959228969118,15.1946451395585,15.496489810653,6953324.67652944,0.0,1.0
2009-02-20,27.77,28.35,27.19,28.01,2592600,14.9682616362377,15.2808864741569,14.6556367983184,15.0976236381353,4809944.11707093,0.0,1.0
2009-02-23,27.12,28.1956,26.95,27.77,2600600,14.6179062144316,15.1976635862695,14.5262747964208,14.9682616362377,4824786.18794056,0.0,1.0
2009-02-24,27.82,27.9,27.05,27.42,3091200,14.9952120532997,15.0383327205989,14.5801756305448,14.7796087168036,5734976.18401977,0.0,1.0
2009-02-25,27.73,28.11,27.44,27.73,3763100,14.9467013025881,15.1515244722593,14.7903888836284,14.9467013025881,6981524.61118167,0.0,1.0
2009-02-26,27.46,28.45,27.37,28.0,2601300,14.8011690504532,15.3347873082809,14.7526582997416,15.0922335547229,4826084.86914166,0.0,1.0
2009-02-27,27.22,27.7,26.56,27.12,4051200,14.6718070485556,14.9305310523509,14.3160615433372,14.6179062144316,7516024.68837376,0.0,1.0
2009-03-02,25.4,27.36,25.32,26.66,6059900,13.6908118674986,14.7472682163292,13.6476912001994,14.3699623774612,11242683.1578486,0.0,1.0
2009-03-03,24.84,26.45,24.17,26.3,5945900,13.3889671964042,14.2567706258007,13.0278316077733,14.1759193746147,11031183.6479565,0.0,1.0
2009-03-04,24.8,25.23,24.41,24.66,5703900,13.3674068627546,13.5991804494878,13.1571936096709,13.291945694981,10582211.0041506,0.0,1.0
2009-03-05,24.14,24.64,23.66,24.64,4025400,13.0116613575361,13.2811655281562,12.7529373537409,13.2811655281562,7468159.00981923,0.0,1.0
2009-03-06,23.73,24.76,23.09,24.34,6167500,12.7906679376277,13.345846529105,12.445702599234,13.1194630257841,11442309.0110449,0.0,1.0
2009-03-09,23.81,24.26,23.31,23.47,4530600,12.8337886049269,13.0763423584849,12.5642844343068,12.6505257689052,8405435.78523549,0.0,1.0
2009-03-10,25.05,25.17,23.98,24.3,6149200,13.5021589480646,13.5668399490134,12.9254200229377,13.0979026921345,11408357.7739306,0.0,1.0
2009-03-11,25.21,25.42,24.87,25.21,5233900,13.588400282663,13.7015920343234,13.4051374466414,13.588400282663,9710239.34056067,0.0,1.0
2009-03-12,26.73,26.82,25.02,25.21,7860100,14.407692961348,14.4562037120596,13.4859886978274,13.588400282663,14582520.155284,0.0,1.0
2009-03-13,27.59,27.81,26.91,27.01,7256600,14.8712401348145,14.9898219698873,14.5047144627712,14.5586152968952,13462871.4340573,0.0,1.0
2009-03-16,28.77,29.67,28.52,28.78,6535600,15.5072699774778,15.9923774845939,15.3725178921678,15.5126600608902,12125229.7969331,0.0,1.0
2009-03-17,28.29,28.86,27.85,28.86,6457400,15.2485459736825,15.5557807281894,15.0113823035369,15.5557807281894,11980148.5541826,0.0,1.0
2009-03-18,28.4,28.67,27.38,28.21,7656400,15.3078368912189,15.4533691433538,14.758048383154,15.2054253063833,14204603.9257664,0.0,1.0
2009-03-19,29.08,29.16,28.4,28.49,4295700,15.6743625632622,15.7174832305614,15.3078368912189,15.3563476419306,7969635.4793264,0.0,1.0
2009-03-20,28.53,29.56,28.34,29.21,5999900,15.3779079755802,15.9330865670575,15.2754963907445,15.7444336476234,11131367.6263264,0.0,1.0
2009-03-23,29.87,29.92,28.76,29.08,3753900,16.1001791528419,16.1271295699039,15.5018798940654,15.6743625632622,6964456.22968163,0.0,1.0
2009-03-24,29.11,29.71,28.94,29.57,2394200,15.6905328134994,16.0139378182435,15.5989013954886,15.9384766504699,4441860.75950445,0.0,1.0
2009-03-25,28.73,29.51,28.33,29.39,3411800,15.4857096438282,15.9061361499955,15.2701063073321,15.8414551490466,6329772.17411965,0.0,1.0
2009-03-26,29.49,29.55,28.56,28.99,4213200,15.8953559831707,15.9276964836451,15.3940782258174,15.6258518125506,7816576.62348346,0.0,1.0
2009-03-27,28.94,29.1,28.51,28.73,2968100,15.765993981273,15.8531591173132,15.531737678165,15.6515897402203,5448233.33701821,0.31,1.0
2009-03-30,28.24,28.45,27.69,28.31,5215400,15.3846465110971,15.4990507521499,15.0850163559589,15.4227812581147,9573368.87095608,0.0,1.0
2009-03-31,28.81,29.18,28.37,28.43,4361900,15.6951723082404,15.8967416853333,15.4554681841298,15.4881551101449,8006687.44069931,0.0,1.0
2009-04-01,28.9,29.27,28.42,28.49,4298400,15.744202697263,15.945772074356,15.4827072891423,15.5208420361599,7890127.07652673,0.0,1.0
2009-04-02,29.86,30.31,28.95,29.51,4109600,16.2671935135042,16.5123454586173,15.7714418022755,16.0765197784163,7543566.49769551,0.0,1.0
2009-04-03,29.52,30.31,29.23,29.95,3172800,16.0819675994188,16.5123454586173,15.9239807903459,16.3162239025269,5823979.89679975,0.0,1.0
2009-04-06,29.0,29.77,28.82,29.31,2591200,15.7986809072881,16.2181631244816,15.7006201292429,15.967563358366,4756397.09675603,0.0,1.0
2009-04-07,28.51,28.97,28.31,28.51,2334300,15.531737678165,15.7823374442806,15.4227812581147,15.531737678165,4284832.41083574,0.0,1.0
2009-04-08,28.83,28.88,28.29,28.57,1889700,15.7060679502454,15.733307055258,15.4118856161097,15.56442460418,3468726.30199902,0.0,1.0
2009-04-09,28.82,29.56,28.4,29.53,2241200,15.7006201292429,16.1037588834288,15.4718116471373,16.0874154204213,4113938.39659215,0.0,1.0
2009-04-13,28.06,28.39,27.85,28.32,2343000,15.2865857330519,15.4663638261348,15.1721814919991,15.4282290791172,4300802.09852553,0.0,1.0
2009-04-14,27.65,28.02,27.55,28.0,2403100,15.0632250719488,15.2647944490418,15.0087468619237,15.2538988070368,4411121.43532511,0.0,1.0
2009-04-15,28.13,28.16,27.61,27.64,3619500,15.3247204800695,15.341063943077,15.0414337879388,15.0577772509463,6643940.75783745,0.0,1.0
2009-04-16,28.21,28.37,27.98,28.16,3460700,15.3683030480896,15.4554681841298,15.2430031650318,15.341063943077,6352448.06759167,0.0,1.0
2009-04-17,28.07,28.42,27.94,28.22,4475900,15.2920335540544,15.4827072891423,15.2212118810217,15.3737508690921,8215945.41732412,0.0,1.0
2009-04-20,27.81,28.1,27.66,27.69,2555100,15.150390207989,15.3083770170619,15.0686728929513,15.0850163559589,4690132.07082485,0.0,1.0
2009-04-21,28.12,28.28,27.62,27.84,2515400,15.319272659067,15.4064377951072,15.0468816089413,15.1667336709966,4617258.89826338,0.0,1.0
2009-04-22,27.73,28.14,27.61,28.0,2992800,15.1068076399689,15.330168301072,15.0414337879388,15.2538988070368,5493572.56528692,0.0,1.0
2009-04-23,28.0,28.04,27.5,27.63,2242700,15.2538988070368,15.2756900910468,14.9815077569111,15.0523294299438,4116691.79102143,0.0,1.0
2009-04-24,28.16,28.42,27.87,27.97,3461300,15.341063943077,15.4827072891423,15.1830771340041,15.2375553440293,6353549.4253634,0.0,1.0
2009-04-27,28.23,28.58,27.76,27.98,2108900,15.3791986900946,15.5698724251826,15.1231511029765,15.2430031650318,3871089.00793022,0.0,1.0
2009-04-28,28.2,28.5,27.8,28.13,1757300,15.3628552270871,15.5262898571625,15.1449423869865,15.3247204800695,3225693.35370845,0.0,1.0
2009-04-29,28.64,28.814,28.23,28.23,1519100,15.6025593511976,15.6973514366414,15.3791986900946,15.3791986900946,2788454.3183398,0.0,1.0
2009-04-30,28.51,29.16,28.22,28.88,2620400,15.531737678165,15.8858460433283,15.3737508690921,15.733307055258,4809996.50831254,0.0,1.0
2009-05-01,29.3,29.32,28.56,28.58,2428600,15.9621155373635,15.9730111793685,15.5589767831775,15.5698724251826,4457929.14062276,0.0,1.0
2009-05-04,29.61,29.64,29.18,29.28,2837200,16.1309979884414,16.1473414514489,15.8967416853333,15.9512198953585,5207953.78315692,0.0,1.0
2009-05-05,29.68,29.92,29.29,29.43,2605300,16.169132735459,16.2998804395193,15.956667716361,16.0329372103962,4782279.0043912,0.0,1.0
2009-05-06,29.81,30.18,29.57,30.0,2710800,16.2399544084917,16.4415237855847,16.1092067044314,16.3434630075394,4975934.41258344,0.0,1.0
2009-05-07,29.79,30.13,29.63,30.13,2761200,16.2290587664866,16.4142846805721,16.1418936304464,16.4142846805721,5068448.46540706,0.0,1.0
2009-05-08,30.27,30.85,29.79,30.06,887100,16.4905541746073,16.806527792753,16.2290587664866,16.3761499335545,1628357.46547247,0.0,1.0
2009-05-11,29.85,30.24,29.66,29.95,1897800,16.2617456925017,16.4742107115997,16.158237093454,16.3162239025269,3483594.6319171,0.0,1.0
2009-05-12,29.74,30.15,29.45,29.99,2571800,16.2018196614741,16.4251803225771,16.0438328524012,16.3380151865369,4720786.52880408,0.0,1.0
2009-05-13,29.26,29.66,29.12,29.41,2607800,15.9403242533535,16.158237093454,15.8640547593183,16.0220415683911,4786867.99510664,0.0,1.0
2009-05-14,29.32,29.57,28.81,29.26,2352400,15.9730111793685,16.1092067044314,15.6951723082404,15.9403242533535,4318056.70361566,0.0,1.0
2009-05-15,28.36,29.15,27.71,29.14,4331600,15.4500203631273,15.8803982223258,15.0959119979639,15.8749504013233,7951068.87322798,0.0,1.0
2009-05-18,28.3,28.6,27.58,28.6,4288100,15.4173334371122,15.5807680671876,15.0250903249312,15.5807680671876,7871220.43477906,0.0,1.0
2009-05-19,29.1,29.34,28.26,28.27,4168400,15.8531591173132,15.9839068213736,15.3955421531021,15.4009899741046,7651499.55932304,0.0,1.0
2009-05-20,28.94,29.455,28.85,29.26,3372700,15.765993981273,16.0465567629025,15.7169635922504,15.9403242533535,6190915.59440764,0.0,1.0
2009-05-21,28.66,28.96,28.52,28.56,3142700,15.6134549932027,15.7768896232781,15.5371854991675,15.5589767831775,5768728.44858564,0.0,1.0
2009-05-22,28.8,29.09,28.65,28.77,1633000,15.6897244872378,15.8477112963107,15.6080071722001,15.6733810242303,2997528.73533599,0.0,1.0
2009-05-26,29.47,29.55,28.51,28.83,2595700,16.0547284944062,16.0983110624263,15.531737678165,15.7060679502454,4764657.28004385,0.0,1.0
2009-05-27,28.77,29.6,28.71,29.6,2074000,15.6733810242303,16.1255501674389,15.6406940982152,16.1255501674389,3807026.69754245,0.0,1.0
2009-05-28,29.14,29.56,28.74,28.95,3045300,15.8749504013233,16.1037588834288,15.6570375612228,15.7714418022755,5589941.37031148,0.0,1.0
2009-05-29,29.24,29.44,28.84,29.27,3206900,15.9294286113484,16.0383850313987,15.7115157712479,15.945772074356,5886573.73015858,0.0,1.0
2009-06-01,30.18,30.32,29.28,29.46,4507800,16.4415237855847,16.5177932796198,15.9512198953585,16.0492806734037,8274500.93885333,0.0,1.0
2009-06-02,29.95,30.5,29.92,30.21,3600800,16.3162239025269,16.6158540576651,16.2998804395193,16.4578672485922,6609615.10728583,0.0,1.0
2009-06-03,29.32,30.07,29.07,29.99,3455500,15.9730111793685,16.381597754557,15.8368156543057,16.3380151865369,6342902.96690355,0.0,1.0
2009-06-04,29.59,29.77,29.16,29.4,2511900,16.1201023464364,16.2181631244816,15.8858460433283,16.0165937473886,4610834.31126175,0.0,1.0
2009-06-05,29.79,30.27,29.65,29.84,3727100,16.2290587664866,16.4905541746073,16.1527892724515,16.2562978714992,6841450.91823072,0.0,1.0
2009-06-08,29.84,30.02,29.32,29.63,2358100,16.2562978714992,16.3543586495444,15.9730111793685,16.1418936304464,4328519.60244689,0.0,1.0
2009-06-09,29.79,30.06,29.53,29.88,3142000,16.2290587664866,16.3761499335545,16.0874154204213,16.2780891555093,5767443.53118535,0.0,1.0
2009-06-10,30.55,30.75,29.98,30.16,3112000,16.6430931626776,16.7520495827279,16.3325673655344,16.4306281435796,5712375.64259987,0.0,1.0
2009-06-11,31.81,32.16,30.55,30.66,5066600,17.3295186089943,17.5201923440823,16.6430931626776,16.7030191937053,9300232.14357212,0.0,1.0
2009-06-12,32.49,32.52,31.23,31.72,3656800,17.6999704371652,17.7163139001727,17.0135449908485,17.2804882199717,6712408.49931207,0.0,1.0
2009-06-15,31.67,32.19,31.36,32.19,3358500,17.2532491149591,17.5365358070898,17.0843666638812,17.5365358070898,6164850.12714384,0.0,1.0
2009-06-16,31.44,31.95,31.215,31.72,2292700,17.1279492319013,17.4057881030295,17.0053732593448,17.2804882199717,4208471.60533056,0.0,1.0
2009-06-17,31.23,31.77,31.01,31.32,2051000,17.0135449908485,17.3077273249842,16.8936929287933,17.0625753798712,3764807.98296026,0.0,1.0
2009-06-18,31.77,31.93,31.26,31.33,2707500,17.3077273249842,17.3948924610245,17.0298884538561,17.0680232008737,4969876.94483906,0.0,1.0
2009-06-19,31.65,32.23,31.42,31.95,3497100,17.2423534729541,17.5583270910999,17.1170535898963,17.4057881030295,6419263.77240872,0.0,1.0
2009-06-22,31.9,32.11,31.32,31.32,3798000,17.3785489980169,17.4929532390697,17.0625753798712,17.0625753798712,6971594.69492104,0.0,1.0
2009-06-23,31.5,31.99,31.32,31.98,2870100,17.1606361579164,17.4275793870395,17.0625753798712,17.422131566037,5268344.90097232,0.0,1.0
2009-06-24,31.64,32.42,31.28,31.64,2339900,17.2369056519516,17.6618356901476,17.0407840958611,17.2369056519516,4295111.75003836,0.0,1.0
2009-06-25,31.74,31.92,30.97,31.03,3122700,17.2913838619767,17.3894446400219,16.8719016447832,16.9045885707983,5732016.52286201,0.0,1.0
2009-06-26,31.29,31.79,31.115,31.54,2581200,17.2151143679415,17.4902040829933,17.1188329676734,17.3526592254674,4691560.35061866,0.31,1.0
2009-06-29,31.87,31.93,31.3,31.36,2299400,17.5342184374016,17.5672292032078,17.2206161622426,17.2536269280488,4179363.81148789,0.0,1.0
2009-06-30,31.46,31.87,31.07,31.87,3003700,17.3086448710591,17.5342184374016,17.0940748933187,17.5342184374016,5459491.64154397,0.0,1.0
2009-07-01,31.86,32.07,31.51,31.68,2240100,17.5287166431006,17.6442543234223,17.3361538425643,17.4296843456819,4071580.7924302,0.0,1.0
2009-07-02,30.68,31.76,30.62,31.43,2183100,16.8795049155783,17.4736987000902,16.8464941497721,17.292139488156,3967978.22773733,0.0,1.0
2009-07-06,31.4,31.43,30.39,30.39,2883200,17.2756341052529,17.292139488156,16.7199528808483,16.7199528808483,5240472.1846055,0.0,1.0
2009-07-07,30.51,31.42,30.48,31.27,2896700,16.7859744124607,17.286637693855,16.7694690295576,17.2041107793395,5265009.63413803,0.0,1.0
2009-07-08,30.16,30.88,29.79,30.37,2476600,16.5934116119245,16.989540801599,16.3898452227861,16.7089492922462,4501440.55646294,0.0,1.0
2009-07-09,30.13,30.41,29.72,30.33,2226000,16.5769062290214,16.7309564694504,16.3513326626789,16.6869421150421,4045952.78958511,0.0,1.0
2009-07-10,30.09,30.23,29.71,30.0,1474000,16.5548990518172,16.6319241720317,16.3458308683778,16.5053829031079,2679125.97118081,0.0,1.0
2009-07-13,30.62,30.65,29.83,30.11,1960100,16.8464941497721,16.8629995326752,16.4118523999903,16.5659026404193,3562655.91323711,0.0,1.0
2009-07-14,30.64,30.73,30.29,30.72,1696300,16.8574977383742,16.9070138870835,16.6649349378379,16.9015120927825,3083175.97348304,0.0,1.0
2009-07-15,31.43,31.49,30.72,30.72,1801800,17.292139488156,17.3251502539622,16.9015120927825,16.9015120927825,3274931.59760759,0.0,1.0
2009-07-16,31.45,31.55,30.89,31.37,1458500,17.3031430767581,17.3581610197685,16.9950425959001,17.2591287223498,2650953.34393976,0.0,1.0
2009-07-17,31.03,31.46,30.76,31.46,1508600,17.0720677161146,17.3086448710591,16.9235192699866,17.3086448710591,2742014.54553824,0.0,1.0
2009-07-20,31.18,31.25,30.71,31.2,1902900,17.1545946306301,17.1931071907374,16.8960102984814,17.1655982192322,3458689.83077338,0.0,1.0
2009-07-21,31.48,31.595,31.02,31.28,1612100,17.3196484596612,17.3829190941231,17.0665659218136,17.2096125736405,2930134.99195426,0.0,1.0
2009-07-22,31.18,31.54,30.96,31.29,1779500,17.1545946306301,17.3526592254674,17.0335551560073,17.2151143679415,3234399.36615757,0.0,1.0
2009-07-23,32.11,32.21,31.17,31.23,2978400,17.6662615006265,17.7212794436368,17.1490928363291,17.1821036021353,5413506.64353114,0.0,1.0
2009-07-24,32.93,33.06,32.0,32.11,3058500,18.1174086333114,18.1889319592249,17.6057417633151,17.6662615006265,5559095.51075747,0.0,1.0
2009-07-27,33.04,33.2,32.72,32.85,1928300,18.1779283706228,18.2659570794394,18.0018709529897,18.0733942789031,3504856.58767161,0.0,1.0
2009-07-28,32.54,33.04,32.03,32.9,2295900,17.902838655571,18.1779283706228,17.6222471462182,18.1009032504083,4173002.25049798,0.0,1.0
2009-07-29,32.27,32.83,31.85,32.41,2181300,17.7542902094431,18.0623906903011,17.5232148487995,17.8313153296575,3964706.56779965,0.0,1.0
2009-07-30,32.75,33.01,32.29,32.5,2339500,18.0183763358928,18.1614229877197,17.7652937980451,17.8808314783669,4252249.12454375,0.0,1.0
2009-07-31,32.32,32.93,32.21,32.83,2348400,17.7817991809482,18.1174086333114,17.7212794436368,18.0623906903011,4268425.66534669,0.0,1.0
2009-08-03,32.31,32.84,32.0,32.7,2423700,17.7762973866472,18.0678924846021,17.6057417633151,17.9908673643876,4405290.10607254,0.0,1.0
2009-08-04,31.76,32.43,31.63,32.2,4286900,17.4736987000902,17.8423189182596,17.4021753741767,17.7157776493358,7791821.65933176,0.0,1.0
2009-08-05,31.2,31.8,31.12,31.75,4331600,17.1655982192322,17.4957058772944,17.1215838648239,17.4681969057892,7873067.88111722,0.0,1.0
2009-08-06,31.3,31.6,31.05,31.26,4259900,17.2206161622426,17.3856699912736,17.0830713047167,17.1986089850384,7742746.76026668,0.0,1.0
2009-08-07,31.8,32.25,31.07,32.25,3841000,17.4957058772944,17.743286620841,17.0940748933187,17.743286620841,6981358.78921673,0.0,1.0
2009-08-10,31.82,31.9,31.41,31.71,1909900,17.5067094658964,17.5507238203047,17.281135899554,17.446189728585,3471412.95275321,0.0,1.0
2009-08-11,31.5,31.81,31.43,31.78,2114800,17.3306520482633,17.5012076715954,17.292139488156,17.4847022886923,3843836.90899129,0.0,1.0
2009-08-12,32.04,32.4,31.41,31.5,2799100,17.6277489405192,17.8258135353565,17.281135899554,17.3306520482633,5087612.96196215,0.0,1.0
2009-08-13,31.61,32.37,31.43,32.15,3213700,17.3911717855747,17.8093081524534,17.292139488156,17.6882686778306,5841185.30093877,0.0,1.0
2009-08-14,32.24,32.24,31.55,31.67,2600900,17.7377848265399,17.7377848265399,17.3581610197685,17.4241825513809,4727366.85104761,0.0,1.0
2009-08-17,31.68,32.3,31.48,32.29,2502200,17.4296843456819,17.7707955923462,17.3196484596612,17.7652937980451,4547970.83113204,0.0,1.0
2009-08-18,32.03,32.1,31.44,31.67,2559900,17.6222471462182,17.6607597063254,17.2976412824571,17.4241825513809,4652845.70802289,0.0,1.0
2009-08-19,32.3,32.33,31.72,31.82,2320500,17.7707955923462,17.7873009752493,17.4516915228861,17.5067094658964,4217714.93631279,0.0,1.0
2009-08-20,32.41,32.46,32.06,32.36,2486600,17.8313153296575,17.8588243011627,17.6387525291213,17.8038063581524,4519616.44500557,0.0,1.0
2009-08-21,34.0,34.23,32.92,32.92,4923900,18.7061006235223,18.8326418924461,18.1119068390104,18.1119068390104,8949625.75949603,0.0,1.0
2009-08-24,33.87,34.18,33.78,34.17,2848300,18.6345772976088,18.8051329209409,18.5850611488995,18.7996311266399,5177038.33359179,0.0,1.0
2009-08-25,33.84,34.31,33.81,34.13,2164700,18.6180719147057,18.8766562468544,18.6015665318026,18.7776239494357,3934534.59281892,0.0,1.0
2009-08-26,34.07,34.16,33.516,33.72,2338300,18.7446131836295,18.7941293323388,18.4398137793521,18.5520503830933,4250068.01791865,0.0,1.0
2009-08-27,33.66,34.13,33.56,34.05,2458700,18.519039617287,18.7776239494357,18.4640216742767,18.7336095950274,4468905.71597169,0.0,1.0
2009-08-28,33.7,33.91,33.48,33.82,1999800,18.5410467944912,18.6565844748129,18.4200073198684,18.6070683261036,3634814.19075127,0.0,1.0
2009-08-31,33.41,33.65,33.18,33.54,1954000,18.3814947597611,18.513537822986,18.2549534908373,18.4530180856746,3551568.62122613,0.0,1.0
2009-09-01,33.11,33.7,33.02,33.57,2589100,18.2164409307301,18.5410467944912,18.1669247820207,18.4695234685777,4705919.30256731,0.0,1.0
2009-09-02,32.86,33.19,32.68,33.03,2028700,18.0788960732042,18.2604552851384,17.9798637757855,18.1724265763218,3687342.50863941,0.0,1.0
2009-09-03,32.84,33.1,32.58,32.92,2261500,18.0678924846021,18.210939136429,17.9248458327752,18.1119068390104,4110477.19391139,0.0,1.0
2009-09-04,33.12,33.16,32.64,32.94,1970300,18.2219427250311,18.2439499022352,17.9578565985814,18.1229104276125,3581195.31955057,0.0,1.0
2009-09-08,33.31,33.34,32.87,33.3,2780100,18.3264768167508,18.3429821996539,18.0843978675052,18.3209750224498,5053078.77373118,0.0,1.0
2009-09-09,33.22,33.54,33.01,33.29,1932100,18.2769606680415,18.4530180856746,18.1614229877197,18.3154732281487,3511763.42531779,0.0,1.0
2009-09-10,33.67,33.67,32.94,33.1,2400300,18.5245414115881,18.5245414115881,18.1229104276125,18.210939136429,4362758.52688283,0.0,1.0
2009-09-11,33.55,33.97,33.35,33.51,2260100,18.4585198799757,18.6895952406192,18.3484839939549,18.4365127027715,4107932.56951542,0.0,1.0
2009-09-14,33.92,33.99,33.43,33.49,1735000,18.662086269114,18.7005988292212,18.3924983483632,18.4255091141694,3153516.66214294,0.0,1.0
2009-09-15,34.26,34.36,33.79,33.86,2240000,18.8491472753492,18.9041652183596,18.5905629432005,18.6290755033078,4071399.03354478,0.0,1.0
2009-09-16,35.01,35.01,33.94,34.25,3011300,19.2617818479269,19.2617818479269,18.6730898577161,18.8436454810482,5473305.31683634,0.0,1.0
2009-09-17,34.61,35.2,34.55,35.06,2889500,19.0417100758855,19.3663159396466,19.0086993100792,19.2892908194321,5251922.99438733,0.0,1.0
2009-09-18,34.99,35.12,34.73,34.85,3285100,19.2507782593248,19.3223015852383,19.1077316074979,19.1737531391103,5970961.14513303,0.0,1.0
2009-09-21,34.55,34.84,34.4,34.84,2439500,19.0086993100792,19.1682513448093,18.9261723955637,19.1682513448093,4434008.00996987,0.0,1.0
2009-09-22,34.5,34.77,34.36,34.63,2446500,18.9811903385741,19.129738784702,18.9041652183596,19.0527136644875,4446731.13194968,0.0,1.0
2009-09-23,34.04,34.78,34.01,34.66,2604800,18.7281078007264,19.1352405790031,18.7116024178233,19.0692190473906,4734455.44757922,0.0,1.0
2009-09-24,34.35,34.5,34.06,34.12,2069000,18.8986634240585,18.9811903385741,18.7391113893285,18.7721221551347,3760591.33946615,0.0,1.0
2009-09-25,34.14,34.36,34.03,34.27,1922200,18.7831257437368,18.9041652183596,18.7226060064254,18.8546490696502,3493769.29566061,0.0,1.0
2009-09-28,34.07,34.285,33.69,34.07,1343200,18.9151688069616,19.0345336820276,18.7041983301009,18.9151688069616,2419371.69406372,0.31,1.0
2009-09-29,33.95,34.18,33.65,34.18,1811400,18.8485465511109,18.9762392081582,18.681990911484,18.9762392081582,3262693.48319462,0.0,1.0
2009-09-30,33.58,34.04,33.29,33.93,3016300,18.6431279289044,18.8985132429989,18.4821241439317,18.8374428418024,5432959.23228438,0.0,1.0
2009-10-01,33.0,33.59,33.0,33.59,2399700,18.321120358959,18.6486797835586,18.321120358959,18.6486797835586,4322339.37927689,0.0,1.0
2009-10-02,32.52,32.75,32.39,32.75,2127700,18.054631335556,18.1823239926033,17.982457225051,18.1823239926033,3832413.00882919,0.0,1.0
2009-10-05,32.87,32.87,32.26,32.57,3087800,18.248946248454,18.248946248454,17.910283114546,18.0823906088271,5561745.02451606,0.0,1.0
2009-10-06,33.47,33.59,32.9,32.95,2119600,18.5820575277078,18.6486797835586,18.2656018124167,18.2933610856879,3817823.28970925,0.0,1.0
2009-10-07,33.31,33.4089,33.05,33.4,1480000,18.4932278532402,18.5481356957705,18.3488796322302,18.5431945451282,2665775.83920064,0.0,1.0
2009-10-08,33.05,33.27,32.75,32.98,2115300,18.3488796322302,18.4710204346232,18.1823239926033,18.3100166496506,3810078.13017643,0.0,1.0
2009-10-09,33.1,33.29,32.94,32.98,1715000,18.3766389055013,18.4821241439317,18.2878092310336,18.3100166496506,3089057.81366832,0.0,1.0
2009-10-12,33.47,33.58,33.17,33.2,1483000,18.5820575277078,18.6431279289044,18.4155018880809,18.4321574520436,2671179.4388747,0.0,1.0
2009-10-13,32.83,33.42,32.78,33.34,1967600,18.2267388298371,18.5542982544367,18.198979556566,18.5098834172029,3544040.90622378,0.0,1.0
2009-10-14,33.06,33.24,32.78,33.08,2477100,18.3544314868844,18.4543648706605,18.198979556566,18.3655351961929,4461752.25086751,0.0,1.0
2009-10-15,33.45,33.49,32.89,32.92,1804600,18.5709538183994,18.5931612370163,18.2600499577625,18.2767055217252,3250445.32393343,0.0,1.0
2009-10-16,33.5,33.64,33.03,33.27,1876200,18.5987130916705,18.6764390568297,18.3377759229217,18.4710204346232,3379411.23615423,0.0,1.0
2009-10-19,33.89,34.02,33.39,33.5,1270700,18.8152354231855,18.8874095336905,18.537642690474,18.5987130916705,2288784.70194071,0.0,1.0
2009-10-20,33.14,33.96,33.0203,33.85,1927600,18.3988463241182,18.8540984057651,18.3323906239071,18.7930280045686,3471992.91056971,0.0,1.0
2009-10-21,33.08,33.61,33.01,33.14,2386700,18.3655351961929,18.6597834928671,18.3266722136133,18.3988463241182,4298923.7806893,0.0,1.0
2009-10-22,33.19,33.26,32.66,33.11,2216900,18.4266055973894,18.465468579969,18.1323573007152,18.3821907601556,3993080.03913777,0.0,1.0
2009-10-23,32.64,33.25,32.54,33.16,1612200,18.1212535914067,18.4599167253148,18.0657350448644,18.4099500334267,2903894.46483736,0.0,1.0
2009-10-26,32.38,33.2,32.19,32.73,1950900,17.9769053703968,18.4321574520436,17.8714201319664,18.1712202832948,3513960.86803819,0.0,1.0
2009-10-27,32.35,32.88,32.3014,32.51,2308900,17.9602498064341,18.2544981031083,17.9332677928145,18.0490794809018,4158790.42914213,0.0,1.0
2009-10-28,31.94,32.58,31.91,32.23,2321800,17.7326237656106,18.0879424634814,17.715968201648,17.8936275505833,4182025.90774059,0.0,1.0
2009-10-29,32.12,32.19,31.8019,32.06,2161900,17.8325571493868,17.8714201319664,17.6559526528357,17.7992460214614,3894014.04511342,0.0,1.0
2009-10-30,31.82,32.27,31.54,32.07,3012300,17.6660015097599,17.9158349692002,17.5105495794414,17.8047978761156,5425754.43271898,0.0,1.0
2009-11-02,31.89,32.13,31.42,31.9,2724200,17.7048644923395,17.838109004041,17.4439273235907,17.7104163469937,4906828.74402054,0.0,1.0
2009-11-03,31.63,31.91,31.49,31.82,1821800,17.5605162713295,17.715968201648,17.4827903061703,17.6660015097599,3281425.96206469,0.0,1.0
2009-11-04,31.71,32.2,31.61,31.74,1889500,17.6049311085634,17.8769719866206,17.5494125620211,17.621586672526,3403367.19470919,0.0,1.0
2009-11-05,32.18,32.27,31.84,31.84,2027700,17.8658682773122,17.9158349692002,17.6771052190683,17.6771052190683,3652293.01969401,0.0,1.0
2009-11-06,33.19,33.31,32.01,32.09,3949400,18.4266055973894,18.4932278532402,17.7714867481903,17.8159015854241,7113658.85090474,0.0,1.0
2009-11-09,33.87,33.94,33.21,33.3,3211100,18.804131713877,18.8429946964566,18.4377093066979,18.4876759985859,5783832.97111973,0.0,1.0
2009-11-10,34.19,34.26,33.78,33.78,2671200,18.9817910628124,19.020654045392,18.754165021989,18.754165021989,4811365.14977889,0.0,1.0
2009-11-11,33.92,34.39,33.69,34.26,2438600,18.8318909871482,19.092828155897,18.7041983301009,19.020654045392,4392406.05505046,0.0,1.0
2009-11-12,33.24,33.89,33.14,33.76,2442100,18.4543648706605,18.8152354231855,18.3988463241182,18.7430613126805,4398710.25467021,0.0,1.0
2009-11-13,33.32,33.64,33.12,33.37,2699900,18.4987797078944,18.6764390568297,18.3877426148098,18.5265389811655,4863059.58666068,0.0,1.0
2009-11-16,33.6,33.96,33.41,33.54,2461500,18.6542316382128,18.8540984057651,18.5487463997825,18.6209205102874,4433653.53256243,0.0,1.0
2009-11-17,33.56,33.64,33.435,33.55,1307400,18.6320242195959,18.6764390568297,18.562626036418,18.6264723649417,2354888.73795333,0.0,1.0
2009-11-18,33.4,33.68,33.36,33.44,1226000,18.5431945451282,18.6986464754467,18.5209871265113,18.5654019637451,2208271.06679729,0.0,1.0
2009-11-19,32.91,33.51,32.82,33.32,2078600,18.271153667071,18.6042649463248,18.2211869751829,18.4987797078944,3743974.09416381,0.0,1.0
2009-11-20,33.04,33.13,32.84,32.84,2045000,18.3433277775759,18.393294469464,18.2322906844913,18.2322906844913,3683453.77781441,0.0,1.0
2009-11-23,33.75,33.81,33.19,33.19,1918800,18.7375094580263,18.7708205859517,18.4266055973894,18.4266055973894,3456142.3515258,0.0,1.0
2009-11-24,34.09,34.16,33.73,33.8,2613800,18.9262725162701,18.9651354988497,18.7264057487178,18.7652687312974,4707976.2760153,0.0,1.0
2009-11-25,34.34,34.44,34.06,34.1,1213700,19.0650688826258,19.1205874291681,18.9096169523074,18.9318243709243,2186116.30813367,0.0,1.0
2009-11-27,33.81,33.99,33.51,33.8,1282900,18.7708205859517,18.8707539697278,18.6042649463248,18.7652687312974,2310759.3406152,0.0,1.0
2009-11-30,34.05,34.08,33.61,33.8,1867200,18.9040650976532,18.9207206616159,18.6597834928671,18.7652687312974,3363200.43713205,0.0,1.0
2009-12-01,34.6,34.64,34.27,34.27,3167500,19.2094171036358,19.2316245222527,19.0262059000462,19.0262059000462,5705300.65585679,0.0,1.0
2009-12-02,35.18,35.18,34.6,34.68,2387300,19.5314246735812,19.5314246735812,19.2094171036358,19.2538319408697,4300004.50062411,0.0,1.0
2009-12-03,35.04,35.51,34.96,35.17,2237900,19.4536987084219,19.7146358771708,19.4092838711881,19.5258728189269,4030905.23685617,0.0,1.0
2009-12-04,34.84,35.53,34.44,35.26,2109400,19.3426616153373,19.7257395864792,19.1205874291681,19.575839510815,3799451.05081747,0.0,1.0
2009-12-07,34.99,35.36,34.76,34.76,1445700,19.4259394351508,19.6313580573573,19.2982467781035,19.2982467781035,2603994.68292728,0.0,1.0
2009-12-08,34.82,35.03,34.52,34.95,1919700,19.3315579060289,19.4481468537677,19.165002266402,19.4037320165339,3457763.43142802,0.0,1.0
2009-12-09,34.97,34.97,34.55,34.75,1696400,19.4148357258423,19.4148357258423,19.1816578303647,19.2926949234493,3055555.49568918,0.0,1.0
2009-12-10,35.5,35.5,35.04,35.18,1834900,19.7090840225165,19.7090840225165,19.4536987084219,19.5314246735812,3305021.6806414,0.0,1.0
2009-12-11,36.24,36.29,35.36,35.49,2263000,20.1199212669296,20.1476805402007,19.6313580573573,19.7035321678623,4076115.35412908,0.0,1.0
2009-12-14,36.39,36.72,36.16,36.72,2005300,20.203199086743,20.3864102903326,20.0755064296957,20.3864102903326,3611946.14212774,0.0,1.0
2009-12-15,36.12,36.28,35.95,36.06,1497200,20.0532990110788,20.1421286855465,19.9589174819569,20.0199878831534,2696756.47733189,0.0,1.0
2009-12-16,35.58,36.025,35.4,35.4,2793200,19.7534988597504,20.0005563918636,19.6535654759742,19.6535654759742,5031111.5365238,0.0,1.0
2009-12-17,35.43,35.56,35.17,35.44,2693400,19.6702210399369,19.7423951504419,19.5258728189269,19.6757728945911,4851351.78736691,0.0,1.0
2009-12-18,35.36,35.74,34.94,35.59,3618500,19.6313580573573,19.8423285342181,19.3981801618796,19.7590507144046,6517641.80685644,0.0,1.0
2009-12-21,35.56,35.76,35.41,35.54,1451600,19.7423951504419,19.8534322435265,19.6591173306285,19.7312914411334,2614621.76228625,0.0,1.0
2009-12-22,35.22,35.88,35.14,35.63,2108100,19.5536320921981,19.9200544993773,19.5092172549642,19.7812581330215,3797109.4909587,0.0,1.0
2009-12-23,35.3,35.44,35.1,35.36,1510100,19.5980469294319,19.6757728945911,19.4870098363473,19.6313580573573,2719991.95593034,0.0,1.0
2009-12-24,35.67,35.67,35.33,35.41,476500,19.8034655516384,19.8034655516384,19.6147024933946,19.6591173306285,858271.748229128,0.0,1.0
2009-12-28,35.77,35.89,35.58,35.82,1361000,19.8589840981807,19.9256063540315,19.7534988597504,19.8867433714519,2451433.05212979,0.0,1.0
2009-12-29,35.46,35.76,35.44,35.69,1599700,19.8617600255079,20.0297952203091,19.8505576791878,19.9905870081888,2856008.82938618,0.315,1.0
2009-12-30,35.33,35.65,35.25,35.43,947900,19.7889447744273,19.9681823155486,19.744135389147,19.8449565060277,1692324.04161728,0.0,1.0
2009-12-31,34.78,35.44,34.77,35.26,1289700,19.480880250625,19.8505576791878,19.475279077465,19.749736562307,2302553.34578944,0.0,1.0
2010-01-04,34.77,35.13,34.7,35.07,1931500,19.475279077465,19.6769213112265,19.4360708653447,19.6433142722662,3448384.73086167,0.0,1.0
2010-01-05,34.46,34.93,34.36,34.68,2485100,19.3016427095037,19.5648978480256,19.2456309779033,19.4248685190246,4436749.10414928,0.0,1.0
2010-01-06,34.89,34.98,34.38,34.49,2673000,19.5424931553855,19.5929037138259,19.2568333242234,19.3184462289838,4772214.54081969,0.0,1.0
2010-01-07,34.68,34.84,34.54,34.8,2059800,19.4248685190246,19.5144872895853,19.346452094784,19.4920825969451,3677443.88745994,0.0,1.0
2010-01-08,34.5,34.705,34.28,34.59,1560100,19.3240474021439,19.4388714519247,19.2008215926229,19.3744579605842,2785309.35470737,0.0,1.0
2010-01-11,35.17,35.26,34.61,34.61,2939100,19.6993260038666,19.749736562307,19.3856603069043,19.3856603069043,5247293.58657808,0.0,1.0
2010-01-12,35.13,35.28,34.94,35.04,2237200,19.6769213112265,19.7609389086271,19.5704990211857,19.6265107527861,3994163.25129885,0.0,1.0
2010-01-13,35.45,35.52,35.05,35.16,1535700,19.8561588523478,19.8953670644681,19.6321119259461,19.6937248307066,2741747.0521275,0.0,1.0
2010-01-14,35.43,35.48,35.16,35.35,1443700,19.8449565060277,19.8729623718279,19.6937248307066,19.8001471207474,2577495.74731815,0.0,1.0
2010-01-15,35.24,35.81,34.91,35.74,2461600,19.7385342159869,20.0578010861093,19.5536955017056,20.018592873989,4394793.60781212,0.0,1.0
2010-01-19,35.78,35.82,35.18,35.21,1642900,20.0409975666292,20.0634022592694,19.7049271770267,19.7217306965068,2933135.52903579,0.0,1.0
2010-01-20,35.34,35.56,34.845,35.35,2026100,19.7945459475874,19.9177717571083,19.5172878761653,19.8001471207474,3617277.92037215,0.0,1.0
2010-01-21,34.89,35.67,34.63,35.47,2246300,19.5424931553855,19.9793846618687,19.3968626532244,19.8673611986679,4010409.84775282,0.0,1.0
2010-01-22,33.87,34.8,33.86,34.72,2568900,18.9711734930612,19.4920825969451,18.9655723199012,19.4472732116648,4586360.61874738,0.0,1.0
2010-01-25,34.1,34.36,33.78,34.21,1531600,19.1000004757422,19.2456309779033,18.9207629346208,19.1616133805026,2734427.15702186,0.0,1.0
2010-01-26,34.2,34.32,33.76,34.05,2691800,19.1560122073426,19.2232262852631,18.9095605883008,19.071994609942,4805778.93788944,0.0,1.0
2010-01-27,34.05,34.15,33.562,34.08,1976900,19.071994609942,19.1280063415424,18.7986573597319,19.0887981294221,3529439.17910454,0.0,1.0
2010-01-28,33.47,34.19,33.44,34.1,2243500,18.7471265666596,19.1504110341826,18.7303230471794,19.1000004757422,4005410.89499774,0.0,1.0
2010-01-29,33.32,33.87,33.28,33.57,2101200,18.6631089692589,18.9711734930612,18.6407042766188,18.80313829826,3751356.97462416,0.0,1.0
2010-02-01,33.66,33.71,33.1,33.47,1843500,18.8535488567003,18.8815547225006,18.539883159738,18.7471265666596,3291274.78713099,0.0,1.0
2010-02-02,34.0,34.0,33.36,33.73,1707600,19.0439887441418,19.0439887441418,18.6855136618991,18.8927570688206,3048647.04448324,0.0,1.0
2010-02-03,33.6,33.94,33.52,33.79,1710200,18.8199418177401,19.0103817051815,18.7751324324598,18.9263641077809,3053288.92918438,0.0,1.0
2010-02-04,32.5,33.44,32.48,33.4,2790700,18.2038127701355,18.7303230471794,18.1926104238154,18.7079183545393,4982349.0905595,0.0,1.0
2010-02-05,32.46,32.63,31.88,32.45,2013700,18.1814080774953,18.2766280212161,17.8565400342129,18.1758069043353,3595139.7010283,0.0,1.0
2010-02-08,32.13,32.61,32.09,32.58,1262300,17.996569363214,18.265425674896,17.9741646705738,18.2486221554158,2253635.02240056,0.0,1.0
2010-02-09,32.55,32.95,32.3,32.37,1441900,18.2318186359357,18.4558655623374,18.0917893069347,18.130997519055,2574282.13483275,0.0,1.0
2010-02-10,32.37,32.57,32.08,32.51,1158600,18.130997519055,18.2430209822558,17.9685634974138,18.2094139432956,2068495.2364361,0.0,1.0
2010-02-11,32.58,32.66,32.01,32.38,1898100,18.2486221554158,18.2934315406962,17.9293552852935,18.136598692215,3388754.3658548,0.0,1.0
2010-02-12,32.59,32.61,32.2,32.53,1893500,18.2542233285759,18.265425674896,18.0357775753343,18.2206162896156,3380541.80061433,0.0,1.0
2010-02-16,33.35,33.36,32.71,32.76,1511800,18.6799124887391,18.6855136618991,18.3214374064964,18.3494432722966,2699077.41968246,0.0,1.0
2010-02-17,33.31,33.83,33.18,33.82,1622500,18.6575077960989,18.9487688004211,18.5846925450183,18.943167627261,2896714.58753459,0.0,1.0
2010-02-18,33.61,33.9,33.22,33.22,1542600,18.8255429909001,18.9879770125414,18.6070972376585,18.6070972376585,2754065.89998821,0.0,1.0
2010-02-19,34.24,34.4,33.39,33.45,2108100,19.1784168999828,19.2680356705434,18.7023171813792,18.7359242203395,3763675.82248484,0.0,1.0
2010-02-22,33.81,34.5,33.79,34.29,1766200,18.937566454101,19.3240474021439,18.9263641077809,19.206422765783,3153267.98428572,0.0,1.0
2010-02-23,33.3,33.85,33.25,33.68,1862800,18.6519066229388,18.9599711467411,18.6239007571386,18.8647512030204,3325731.85433556,0.0,1.0
2010-02-24,33.18,33.49,32.9,33.33,2401700,18.5846925450183,18.7583289129796,18.4278596965372,18.668710142419,4287851.72565907,0.0,1.0
2010-02-25,32.74,32.82,32.35,32.7,2907500,18.3382409259765,18.3830503112568,18.1197951727349,18.3158362333363,5190876.8340566,0.0,1.0
2010-02-26,32.63,33.0,32.54,32.79,2342800,18.2766280212161,18.4838714281376,18.2262174627757,18.3662467917767,4182695.18377567,0.0,1.0
2010-03-01,33.32,33.39,32.88,32.88,2437000,18.6631089692589,18.7023171813792,18.4166573502171,18.4166573502171,4350874.23717831,0.0,1.0
2010-03-02,33.23,33.7,33.08,33.47,2757300,18.6126984108186,18.8759535493405,18.5286808134179,18.7471265666596,4922718.72555261,0.0,1.0
2010-03-03,33.3,33.73,33.18,33.35,2330000,18.6519066229388,18.8927570688206,18.5846925450183,18.6799124887391,4159842.82832395,0.0,1.0
2010-03-04,33.13,33.37,33.05,33.3,2395800,18.5566866792181,18.6911148350591,18.5118772939378,18.6519066229388,4277318.21806804,0.0,1.0
2010-03-05,33.78,33.81,33.21,33.28,2180700,18.9207629346208,18.937566454101,18.6014960644985,18.6407042766188,3893291.52606268,0.0,1.0
2010-03-08,33.56,33.91,33.53,33.91,1746900,18.7975371250999,18.9935781857014,18.7807336056198,18.9935781857014,3118810.91708116,0.0,1.0
2010-03-09,33.56,33.67,33.42,33.55,2055700,18.7975371250999,18.8591500298604,18.7191207008593,18.7919359519399,3670123.99235431,0.0,1.0
2010-03-10,34.1,34.25,33.8,34.03,2877300,19.1000004757422,19.1840180731428,18.9319652809409,19.0607922636219,5136959.55791265,0.0,1.0
2010-03-11,34.26,34.36,33.94,34.27,2127900,19.1896192463029,19.2456309779033,19.0103817051815,19.1952204194629,3799025.55982425,0.0,1.0
2010-03-12,33.79,34.42,33.79,34.42,1685900,18.9263641077809,19.2792380168635,18.9263641077809,19.2792380168635,3009905.16063147,0.0,1.0
2010-03-15,34.08,34.08,33.65,33.73,2088200,19.0887981294221,19.0887981294221,18.8479476835403,18.8927570688206,3728147.55111848,0.0,1.0
2010-03-16,34.37,34.39,33.78,34.01,1581400,19.2512321510633,19.2624344973834,18.9207629346208,19.0495899173018,2823337.10245128,0.0,1.0
2010-03-17,34.71,34.795,34.28,34.36,1981700,19.4416720385047,19.4892820103651,19.2008215926229,19.2456309779033,3538008.81239896,0.0,1.0
2010-03-18,34.51,34.92,34.32,34.68,2244800,19.3296485753039,19.5592966748656,19.2232262852631,19.4248685190246,4007731.83734832,0.0,1.0
2010-03-19,34.41,34.68,34.11,34.58,3080500,19.2736368437035,19.4248685190246,19.1056016489022,19.3688567874242,5499740.70070896,0.0,1.0
2010-03-22,34.23,34.44,34.13,34.28,2256800,19.1728157268227,19.2904403631836,19.1168039952223,19.2008215926229,4029155.92058433,0.0,1.0
2010-03-23,34.48,34.555,34.155,34.22,2226600,19.3128450558238,19.3548538545241,19.1308069281224,19.1672145536627,3975238.64444037,0.0,1.0
2010-03-24,34.09,34.46,34.08,34.34,2146100,19.0943993025821,19.3016427095037,19.0887981294221,19.2344286315832,3831518.7527322,0.0,1.0
2010-03-25,33.83,34.38,33.81,34.23,1861300,18.9487688004211,19.2568333242234,18.937566454101,19.1728157268227,3323053.84393105,0.0,1.0
2010-03-26,34.02,34.06,33.65,33.97,1881700,19.0551910904619,19.077595783102,18.8479476835403,19.0271852246616,3359474.78543225,0.0,1.0
2010-03-29,34.2,34.24,33.68,33.8,1784600,19.3324491618839,19.3550602135352,19.0385054904167,19.1063386453706,3157040.24300936,0.315,1.0
2010-03-30,34.51,34.56,34.16,34.16,1809000,19.5076848121817,19.5359486267458,19.3098381102326,19.3098381102326,3200204.97568302,0.0,1.0
2010-03-31,34.17,34.47,34.07,34.39,1928500,19.3154908731454,19.4850737605304,19.2589632440171,19.4398516572277,3411606.02299874,0.0,1.0
2010-04-01,34.3,34.59,34.19,34.35,1398800,19.3889767910122,19.5529069154843,19.3267963989711,19.4172406055764,2474542.13376751,0.0,1.0
2010-04-05,34.39,34.46,34.185,34.37,1193700,19.4398516572277,19.4794209976175,19.3239700175147,19.428546131402,2111710.71280974,0.0,1.0
2010-04-06,34.67,34.67,34.1,34.24,1318900,19.598129018787,19.598129018787,19.2759215327556,19.3550602135352,2333195.32472545,0.0,1.0
2010-04-07,34.38,34.645,34.24,34.57,1699900,19.4341988943149,19.5839971115049,19.3550602135352,19.5416013896587,3007202.01114625,0.0,1.0
2010-04-08,34.33,34.37,34.07,34.27,1152700,19.4059350797507,19.428546131402,19.2589632440171,19.3720185022737,2039179.80954661,0.0,1.0
2010-04-09,34.22,34.29,33.97,34.29,1133300,19.3437546877096,19.3833240280994,19.2024356148888,19.3833240280994,2004860.3089782,0.0,1.0
2010-04-12,34.46,34.59,34.27,34.28,1373900,19.4794209976175,19.5529069154843,19.3720185022737,19.3776712651866,2430492.87788331,0.0,1.0
2010-04-13,34.36,34.46,34.0,34.46,408200,19.4228933684892,19.4794209976175,19.2193939036273,19.4794209976175,722124.749073417,0.0,1.0
2010-04-14,34.43,34.44,34.05,34.26,477800,19.462462708879,19.4681154717919,19.2476577181914,19.3663657393609,845250.379978636,0.0,1.0
2010-04-15,34.53,34.68,34.13,34.32,2034000,19.5189903380074,19.6037817816998,19.2928798214941,19.4002823168379,3598240.42041971,0.0,1.0
2010-04-16,33.93,34.51,33.87,34.48,2277300,19.1798245632375,19.5076848121817,19.1459079857605,19.4907265234432,4028649.41466166,0.0,1.0
2010-04-19,33.85,34.01,33.67,33.82,1951500,19.1346024599348,19.2250466665401,19.0328527275038,19.1176441711963,3452294.09068293,0.0,1.0
2010-04-20,34.11,34.21,33.9201,33.97,2124500,19.2815742956684,19.3381019247967,19.1742283279538,19.2024356148888,3758339.12152493,0.0,1.0
2010-04-21,34.29,34.38,34.06,34.12,2261100,19.3833240280994,19.4341988943149,19.2533104811043,19.2872270585813,3999990.86264062,0.0,1.0
2010-04-22,34.09,34.15,33.79,34.15,2269500,19.2702687698428,19.3041853473198,19.1006858824578,19.3041853473198,4014850.85257745,0.0,1.0
2010-04-23,34.37,34.39,33.85,34.0,1796400,19.428546131402,19.4398516572277,19.1346024599348,19.2193939036273,3177914.99077778,0.0,1.0
2010-04-26,34.09,34.41,34.09,34.28,1701400,19.2702687698428,19.4511571830534,19.2702687698428,19.3776712651866,3009855.58077783,0.0,1.0
2010-04-27,33.28,34.075,33.28,34.0,2109000,18.8123949739034,19.2617896254735,18.8123949739034,19.2193939036273,3730918.90199862,0.0,1.0
2010-04-28,33.39,33.78,33.22,33.39,2587400,18.8745753659446,19.095033119545,18.7784783964264,18.8745753659446,4577230.70982987,0.0,1.0
2010-04-29,33.72,33.92,33.53,33.55,2105300,19.061116542068,19.1741718003246,18.9537140467242,18.9650195725499,3724373.43024072,0.0,1.0
2010-04-30,34.37,34.62,33.71,33.79,2848100,19.428546131402,19.5698652042228,19.0554637791552,19.1006858824578,5038421.11179814,0.0,1.0
2010-05-03,34.69,34.74,34.23,34.48,2606300,19.6094345446127,19.6376983591768,19.3494074506224,19.4907265234432,4610665.68718775,0.0,1.0
2010-05-04,33.66,34.47,33.57,34.32,2454500,19.027199964591,19.4850737605304,18.9763250983755,19.4002823168379,4342124.44047208,0.0,1.0
2010-05-05,33.67,33.87,33.4,33.55,2230900,19.0328527275038,19.1459079857605,18.8802281288574,18.9650195725499,3946565.66072486,0.0,1.0
2010-05-06,32.63,33.75,31.38,33.53,4770200,18.4449653845694,19.0780748308065,17.7383700204654,18.9537140467242,8438705.23770211,0.0,1.0
2010-05-07,33.03,33.62,31.98,32.68,4055700,18.6710759010826,19.0045889129397,18.0775357952353,18.4732291991335,7174721.56986051,0.0,1.0
2010-05-10,33.9,34.44,33.62,33.98,2765300,19.162866274499,19.4681154717919,19.0045889129397,19.2080883778016,4891944.06813502,0.0,1.0
2010-05-11,33.99,34.4,33.62,33.62,2318100,19.2137411407145,19.4455044201405,19.0045889129397,19.0045889129397,4100826.50864057,0.0,1.0
2010-05-12,34.25,34.47,33.88,34.0,1724900,19.3607129764481,19.4850737605304,19.1515607486733,19.2193939036273,3051428.17167255,0.0,1.0
2010-05-13,33.99,34.48,33.91,34.12,1533800,19.2137411407145,19.4907265234432,19.1685190374118,19.2872270585813,2713363.40060951,0.0,1.0
2010-05-14,33.66,33.95,33.44,33.83,2015900,19.027199964591,19.1911300890631,18.9028391805087,19.1232969341091,3566220.68019868,0.0,1.0
2010-05-17,33.57,33.84,33.15,33.7,2096900,18.9763250983755,19.128949697022,18.7389090560366,19.0498110162423,3709513.44030389,0.0,1.0
2010-05-18,33.26,33.97,33.21,33.64,2327000,18.8010894480777,19.2024356148888,18.7728256335136,19.0158944387653,4116571.02178796,0.0,1.0
2010-05-19,32.91,33.23,32.65,33.08,2078800,18.6032427461286,18.7841311593392,18.456270910395,18.6993397156468,3677493.70008285,0.0,1.0
2010-05-20,31.75,32.49,31.67,32.37,2779900,17.9475222482402,18.3658267037897,17.9023001449375,18.2979935488357,4917772.14588238,0.0,1.0
2010-05-21,31.71,31.72,31.131,31.33,3163000,17.9249111965889,17.9305639595017,17.5976162239359,17.7101062059013,5595493.82978738,0.0,1.0
2010-05-24,31.66,32.23,31.2,31.59,3369000,17.8966473820247,18.2188548680561,17.6366202880344,17.8570780416349,5959917.39252411,0.0,1.0
2010-05-25,31.23,31.25,30.37,31.0,2970300,17.6535785767729,17.6648841025986,17.1674409662694,17.5235650297778,5254598.58445069,0.0,1.0
2010-05-26,31.62,32.11,31.21,31.33,3844700,17.8740363303734,18.1510217131021,17.6422730509473,17.7101062059013,6801452.77501852,0.0,1.0
2010-05-27,32.29,32.29,31.81,31.92,1713100,18.2527714455331,18.2527714455331,17.9814388257172,18.0436192177583,3030553.42390414,0.0,1.0
2010-05-28,32.36,32.67,32.19,32.25,2196500,18.2923407859229,18.4675764362207,18.1962438164048,18.2301603938818,3885710.46384067,0.0,1.0
2010-06-01,31.51,32.23,31.51,32.03,2403900,17.8118559383322,18.2188548680561,17.8118559383322,18.1057996097995,4252610.69156685,0.0,1.0
2010-06-02,32.44,32.44,31.62,31.72,2771800,18.3375628892256,18.3375628892256,17.8740363303734,17.9305639595017,4903442.86987185,0.0,1.0
2010-06-03,32.79,32.86,32.39,32.39,1804700,18.5354095911747,18.5749789315645,18.3092990746614,18.3092990746614,3192598.07607249,0.0,1.0
2010-06-04,31.88,32.57,31.8,32.43,3282900,18.021008166107,18.4110488070924,17.9757860628043,18.3319101263127,5807602.49567153,0.0,1.0
2010-06-07,32.18,32.68,31.95,31.99,3697400,18.1905910534919,18.4732291991335,18.0605775064968,18.0831885581481,6540872.23719759,0.0,1.0
2010-06-08,32.29,32.34,31.8,32.15,3000700,18.2527714455331,18.2810352600972,17.9757860628043,18.1736327647534,5308377.59565066,0.0,1.0
2010-06-09,32.05,32.49,31.92,32.47,2521900,18.1171051356251,18.3658267037897,18.0436192177583,18.3545211779641,4461358.16925098,0.0,1.0
2010-06-10,32.82,32.84,32.42,32.42,2204900,18.5523678799132,18.5636734057388,18.3262573633999,18.3262573633999,3900570.45377749,0.0,1.0
2010-06-11,32.77,32.845,32.4,32.58,1609700,18.524104065349,18.5664997871952,18.3149518375742,18.4167015700052,2847634.02396737,0.0,1.0
2010-06-14,33.1,33.4,32.96,33.03,1803200,18.7106452414724,18.8802281288574,18.6315065606928,18.6710759010826,3189944.50644093,0.0,1.0
2010-06-15,33.67,33.7,33.26,33.31,2040100,19.0328527275038,19.0498110162423,18.8010894480777,18.8293532626419,3609031.60358814,0.0,1.0
2010-06-16,34.13,34.16,33.3,33.3,2744100,19.2928798214941,19.3098381102326,18.8237004997291,18.8237004997291,4854440.28400872,0.0,1.0
2010-06-17,34.45,34.45,33.81,34.09,1814500,19.4737682347047,19.4737682347047,19.1119914082835,19.2702687698428,3209934.73099881,0.0,1.0
2010-06-18,34.35,34.64,34.19,34.42,1894000,19.4172406055764,19.5811707300485,19.3267963989711,19.4568099459662,3350573.92147244,0.0,1.0
2010-06-21,34.11,34.67,33.99,34.64,1267400,19.2815742956684,19.598129018787,19.2137411407145,19.5811707300485,2242089.43404128,0.0,1.0
2010-06-22,33.4,34.2197,33.29,34.21,1524300,18.8802281288574,19.3435851048222,18.8180477368162,19.3381019247967,2696557.45960952,0.0,1.0
2010-06-23,32.85,33.38,32.75,33.33,1633500,18.5693261686517,18.8689226030317,18.5127985395233,18.8406587884676,2889737.3287884,0.0,1.0
2010-06-24,32.77,33.28,32.65,32.65,1579300,18.524104065349,18.8123949739034,18.456270910395,18.456270910395,2793855.01276739,0.0,1.0
2010-06-25,32.68,32.99,32.42,32.8,2613100,18.4732291991335,18.6484648494313,18.3262573633999,18.5410623540875,4622695.20285092,0.0,1.0
2010-06-28,32.69,32.9,32.27,32.29,1841000,18.6569439938005,18.7767958824117,18.4172402165783,18.4286546821603,3225731.39631002,0.315,1.0
2010-06-29,32.0,32.47,31.93,32.44,2298700,18.2631449312211,18.5313848723984,18.223194301684,18.5142631740254,4027696.23068866,0.0,1.0
2010-06-30,31.72,32.33,31.63,31.89,1894100,18.1033424130729,18.4514836133243,18.0519773179538,18.20036537052,3318771.2318038,0.0,1.0
2010-07-01,31.31,31.71,31.06,31.66,3260600,17.8693458686416,18.0976351802819,17.7266650488665,18.0690990163269,5713101.46160155,0.0,1.0
2010-07-02,31.13,31.53,31.1,31.29,2337400,17.7666156784035,17.9949049900438,17.7494939800305,17.8579314030596,4095504.92435363,0.0,1.0
2010-07-06,31.51,31.86,31.26,31.57,2432700,17.9834905244618,18.183243672147,17.8408097046866,18.0177339212078,4262486.02270688,0.0,1.0
2010-07-07,32.61,32.65,31.54,31.68,2278800,18.6112861314725,18.6341150626365,18.0006122228348,18.0805134819089,3992828.19441133,0.0,1.0
2010-07-08,32.97,33.03,32.7,32.74,2303000,18.8167465119487,18.8509899086948,18.6626512265915,18.6854801577556,4035230.52998478,0.0,1.0
2010-07-09,33.06,33.13,32.69,32.88,1736100,18.8681116070678,18.9080622366048,18.6569439938005,18.7653814168297,3041929.53673754,0.0,1.0
2010-07-12,32.95,33.11,32.79,32.91,1402900,18.8053320463667,18.8966477710228,18.7140163217106,18.7825031152027,2458108.9494206,0.0,1.0
2010-07-13,33.13,33.4,32.9,33.19,1662100,18.9080622366048,19.062157521962,18.7767958824117,18.9423056333509,2912269.50233943,0.0,1.0
2010-07-14,33.2,33.3,32.84,33.02,2145700,18.9480128661419,19.0050851940519,18.7425524856656,18.8452826759038,3759615.34875741,0.0,1.0
2010-07-15,33.32,33.39,32.8512,33.25,1958400,19.016499659634,19.056450289171,18.7489445863916,18.9765490300969,3431435.28872,0.0,1.0
2010-07-16,32.55,33.286,32.51,33.06,1764200,18.5770427347264,18.9970950681445,18.5542138035624,18.8681116070678,3091165.3065563,0.0,1.0
2010-07-19,33.07,33.31,32.67,32.67,2126500,18.8738188398588,19.010792426843,18.6455295282185,18.6455295282185,3725973.82631898,0.0,1.0
2010-07-20,33.0,33.12,32.55,32.67,2424200,18.8338682103217,18.9023550038138,18.5770427347264,18.6455295282185,4247592.64037738,0.0,1.0
2010-07-21,32.37,33.17,32.18,33.17,2912500,18.4743125444883,18.9308911677689,18.3658751214592,18.9308911677689,5103173.65114228,0.0,1.0
2010-07-22,32.91,33.06,32.55,32.68,2777200,18.7825031152027,18.8681116070678,18.5770427347264,18.6512367610095,4866106.04770895,0.0,1.0
2010-07-23,32.91,33.04,32.6,32.89,2241700,18.7825031152027,18.8566971414858,18.6055788986815,18.7710886496207,3927822.96094957,0.0,1.0
2010-07-26,33.0,33.12,32.79,32.9,3500200,18.8338682103217,18.9023550038138,18.7140163217106,18.7767958824117,6132919.62703115,0.0,1.0
2010-07-27,33.72,33.72,32.95,33.03,3492100,19.2447889712742,19.2447889712742,18.8053320463667,18.8509899086948,6118727.10975243,0.0,1.0
2010-07-28,33.57,33.94,33.49,33.51,3623200,19.1591804794091,19.3703480926764,19.1135226170811,19.1249370826631,6348435.63015234,0.0,1.0
2010-07-29,33.33,33.97,33.21,33.75,3277100,19.022206892425,19.3874697910494,18.9537200989329,19.2619106696472,5742012.14494706,0.0,1.0
2010-07-30,33.15,33.33,32.93,32.98,2263000,18.9194767021868,19.022206892425,18.7939175807847,18.8224537447397,3965144.02490472,0.0,1.0
2010-08-02,34.04,34.2,33.63,33.66,3065200,19.4274204205864,19.5187361452425,19.1934238761552,19.2105455745282,5370728.88428543,0.0,1.0
2010-08-03,33.76,34.09,33.7,34.02,1719100,19.2676179024382,19.4559565845415,19.2333745056922,19.4160059550044,3012142.77207852,0.0,1.0
2010-08-04,33.81,33.91,33.48,33.75,1643400,19.2961540663933,19.3532263943033,19.1078153842901,19.2619106696472,2879504.06121449,0.0,1.0
2010-08-05,33.71,33.95,33.32,33.53,2235300,19.2390817384832,19.3760553254674,19.016499659634,19.1363515482451,3916609.12013677,0.0,1.0
2010-08-06,34.0,34.05,33.46,33.53,2039300,19.4045914894224,19.4331276533774,19.096400918708,19.1363515482451,3573185.24524444,0.0,1.0
2010-08-09,33.96,34.21,33.77,34.01,1606200,19.3817625582584,19.5244433780335,19.2733251352293,19.4102987222134,2814323.61149003,0.0,1.0
2010-08-10,34.1,34.3,33.5,33.65,3022500,19.4616638173325,19.5758084731526,19.1192298498721,19.2048383417372,5295911.54011244,0.0,1.0
2010-08-11,33.3,33.76,33.25,33.56,2943800,19.0050851940519,19.2676179024382,18.9765490300969,19.1534732466181,5158016.34136743,0.0,1.0
2010-08-12,33.33,33.44,32.69,32.76,2734200,19.022206892425,19.084986453126,18.6569439938005,18.6968946233376,4790763.05474787,0.0,1.0
2010-08-13,33.94,34.11,33.27,33.27,4045400,19.3703480926764,19.4673710501235,18.9879634956789,18.9879634956789,7088198.69127242,0.0,1.0
2010-08-16,33.86,33.98,33.36,33.79,2899700,19.3246902303483,19.3931770238404,19.039328590798,19.2847396008113,5080745.96951665,0.0,1.0
2010-08-17,33.95,34.24,33.88,34.09,2548800,19.3760553254674,19.5415650764066,19.3361046959303,19.4559565845415,4465912.10370177,0.0,1.0
2010-08-18,33.84,34.14,33.58,34.0,2362900,19.3132757647663,19.4844927484965,19.1648877122001,19.4045914894224,4140185.07134217,0.0,1.0
2010-08-19,33.54,33.85,33.28,33.69,2061800,19.1420587810361,19.3189829975573,18.9936707284699,19.2276672729012,3612608.90435198,0.0,1.0
2010-08-20,33.86,33.95,33.36,33.49,2566500,19.3246902303483,19.3760553254674,19.039328590798,19.1135226170811,4496925.38219971,0.0,1.0
2010-08-23,33.88,34.35,33.88,34.04,1477800,19.3361046959303,19.6043446371076,19.3361046959303,19.4274204205864,2589345.93018303,0.0,1.0
2010-08-24,33.95,34.19,33.57,33.63,3124700,19.3760553254674,19.5130289124515,19.1591804794091,19.1934238761552,5474982.56059201,0.0,1.0
2010-08-25,33.78,33.88,33.44,33.77,4717100,19.2790323680203,19.3361046959303,19.084986453126,19.2733251352293,8265126.32782941,0.0,1.0
2010-08-26,33.25,33.91,33.16,33.82,2836400,18.9765490300969,19.3532263943033,18.9251839349778,19.3018612991843,4969834.07522745,0.0,1.0
2010-08-27,33.98,34.02,33.15,33.39,2152800,19.3931770238404,19.4160059550044,18.9194767021868,19.056450289171,3772055.70340913,0.0,1.0
2010-08-30,33.44,33.95,33.41,33.81,1463700,19.084986453126,19.3760553254674,19.067864754753,19.2961540663933,2564640.4371423,0.0,1.0
2010-08-31,33.75,33.94,33.1,33.44,3040500,19.2619106696472,19.3703480926764,18.8909405382318,19.084986453126,5327450.46739849,0.0,1.0
2010-09-01,34.73,34.75,34.0785,34.32,2721100,19.8212194831659,19.8326339487479,19.4493932668318,19.5872229387346,4767809.72433415,0.0,1.0
2010-09-02,34.61,34.76,34.3,34.69,2048200,19.7527326896738,19.8383411815389,19.5758084731526,19.7983905520019,3588779.49262476,0.0,1.0
2010-09-03,34.88,34.88,34.52,34.78,1331200,19.906827975031,19.906827975031,19.7013675945547,19.8497556471209,2332478.88906458,0.0,1.0
2010-09-07,34.69,35.02,34.6305,34.7,1025800,19.7983905520019,19.9867292341051,19.7644325168954,19.8040977847929,1797368.42277828,0.0,1.0
2010-09-08,34.48,34.82,34.42,34.77,1202900,19.6785386633907,19.8725845782849,19.6442952666447,19.8440484143299,2107676.42402027,0.0,1.0
2010-09-09,34.69,34.91,34.64,34.83,1095700,19.7983905520019,19.923949673404,19.7698543880468,19.8782918110759,1919844.59040569,0.0,1.0
2010-09-10,34.39,34.79,34.1,34.62,2354200,19.6271735682717,19.8554628799119,19.4616638173325,19.7584399224648,4124941.25648725,0.0,1.0
2010-09-13,34.11,34.62,34.0,34.55,3837800,19.4673710501235,19.7584399224648,19.4045914894224,19.7184892929278,6724449.72990688,0.0,1.0
2010-09-14,34.34,34.42,33.76,33.99,2400300,19.5986374043166,19.6442952666447,19.2676179024382,19.3988842566314,4205715.95359204,0.0,1.0
2010-09-15,33.88,34.33,33.87,34.31,2365700,19.3361046959303,19.5929301715256,19.3303974631393,19.5815157059436,4145091.12669778,0.0,1.0
2010-09-16,33.8,34.0,33.73,33.84,1561000,19.2904468336023,19.4045914894224,19.2504962040652,19.3132757647663,2735125.86074955,0.0,1.0
2010-09-17,33.85,34.01,33.62,34.01,2138300,19.3189829975573,19.4102987222134,19.1877166433642,19.4102987222134,3746649.34531761,0.0,1.0
2010-09-20,34.5,34.55,33.82,33.91,2775200,19.6899531289727,19.7184892929278,19.3018612991843,19.3532263943033,4862601.72245496,0.0,1.0
2010-09-21,34.7,34.9,34.23,34.46,7386600,19.8040977847929,19.918242440613,19.5358578436156,19.6671241978087,12942524.4606103,0.0,1.0
2010-09-22,34.81,35.15,34.57,34.7399,4605900,19.8668773454939,20.0609232603882,19.7299037585098,19.826869643629,8070285.84370686,0.0,1.0
2010-09-23,34.56,34.87,34.44,34.66,2638600,19.7241965257188,19.90112074224,19.6557097322267,19.7812688536288,4623256.30760652,0.0,1.0
2010-09-24,34.69,35.04,34.5875,34.86,3038200,19.7983905520019,19.9981436996871,19.739891415894,19.895413509449,5323420.49335637,0.0,1.0
2010-09-27,34.59,34.8,34.33,34.76,2911600,19.7413182240918,19.8611701127029,19.5929301715256,19.8383411815389,5101596.70477797,0.0,1.0
2010-09-28,34.77,34.88,34.2,34.47,3361600,20.0238262472466,20.0871745615175,19.6955668005704,19.8510581174171,5837187.68614825,0.315,1.0
2010-09-29,34.51,34.84,34.38,34.71,2335900,19.874093868061,20.0641388108735,19.7992276784682,19.9892726212807,4056130.03214948,0.0,1.0
2010-09-30,34.39,34.79,34.3,34.74,2497600,19.8049866161292,20.0353441225686,19.7531561771803,20.0065494342637,4336910.98433003,0.0,1.0
2010-10-01,34.63,34.76,34.38,34.63,1642400,19.9432011199928,20.0180673095856,19.7992276784682,19.9432011199928,2851914.87854887,0.0,1.0
2010-10-04,34.69,35.42,34.5703,34.63,3422700,19.9777547459587,20.3981571952107,19.9088202621567,19.9432011199928,5943283.64272359,0.0,1.0
2010-10-05,35.02,35.19,34.91,35.0,1564400,20.1677996887713,20.265701629008,20.1044513745004,20.1562818134493,2716473.23185694,0.0,1.0
2010-10-06,34.75,35.08,34.525,35.01,1770500,20.0123083719246,20.2023533147372,19.8827322745525,20.1620407511103,3074351.73676984,0.0,1.0
2010-10-07,34.93,34.98,34.76,34.9,1971100,20.1159692498224,20.1447639381273,20.0180673095856,20.0986924368394,3422679.86915957,0.0,1.0
2010-10-08,35.2,35.29,34.78,34.97,1807400,20.271460566669,20.3232910056179,20.0295851849076,20.1390050004663,3138426.05424332,0.0,1.0
2010-10-11,35.35,35.49,35.1,35.29,1561500,20.3578446315838,20.4384697588376,20.2138711900591,20.3232910056179,2711437.58089019,0.0,1.0
2010-10-12,35.43,35.49,35.11,35.14,3049200,20.4039161328717,20.4384697588376,20.2196301277201,20.2369069407031,5294726.52683341,0.0,1.0
2010-10-13,35.52,35.53,35.4,35.53,2495000,20.4557465718205,20.4615055094815,20.3866393198887,20.4615055094815,4332396.26277365,0.0,1.0
2010-10-14,35.51,35.66,35.355,35.51,1976400,20.4499876341595,20.5363716990743,20.3607241004143,20.4499876341595,3431882.95540916,0.0,1.0
2010-10-15,35.62,35.78,35.46,35.78,4682100,20.5133359484304,20.6054789510062,20.4211929458546,20.6054789510062,8130145.30738776,0.0,1.0
2010-10-18,35.97,36.0,35.49,35.68,1505200,20.7148987665649,20.7321755795478,20.4384697588376,20.5478895743963,2613676.49488051,0.0,1.0
2010-10-19,35.67,35.99,35.56,35.65,1999700,20.5421306367353,20.7264166418868,20.4787823224645,20.5306127614133,3472341.80627994,0.0,1.0
2010-10-20,35.98,36.15,35.76,35.79,1448800,20.7206577042259,20.8185596444626,20.5939610756842,20.6112378886671,2515741.76573404,0.0,1.0
2010-10-21,35.87,36.19,35.65,36.05,1754200,20.657309389955,20.8415953951066,20.5306127614133,20.7609702678528,3046047.90547396,0.0,1.0
2010-10-22,35.99,36.01,35.62,35.86,2273800,20.7264166418868,20.7379345172088,20.5133359484304,20.651550452294,3948297.64420631,0.0,1.0
2010-10-25,36.06,36.37,35.98,36.22,2071400,20.7667292055137,20.9452562730043,20.7206577042259,20.8588722080895,3596843.93535445,0.0,1.0
2010-10-26,35.96,36.1,35.84,35.97,2877500,20.7091398289039,20.7897649561577,20.6400325769721,20.7148987665649,4996581.26097441,0.0,1.0
2010-10-27,35.91,35.94,35.46,35.72,2721200,20.680345140599,20.6976219535819,20.4211929458546,20.5709253250402,4725177.03818021,0.0,1.0
2010-10-28,35.97,36.35,35.82,36.08,2294500,20.7148987665649,20.9337383976823,20.6285147016501,20.7782470808357,3984241.77352069,0.0,1.0
2010-10-29,36.9,37.05,36.12,36.12,4078100,21.2504799690365,21.3368640339513,20.8012828314797,20.8012828314797,7081340.7612093,0.0,1.0
2010-11-01,37.04,37.73,36.9,37.15,3808600,21.3311050962903,21.7284717948983,21.2504799690365,21.3944534105612,6613372.50757504,0.0,1.0
2010-11-02,37.18,37.5,37.13,37.35,2132600,21.4117302235441,21.5960162286957,21.3829355352392,21.5096321637809,3703113.53506656,0.0,1.0
2010-11-03,37.15,37.34,36.89,37.17,2063100,21.3944534105612,21.5038732261199,21.2447210313755,21.4059712858831,3582431.55500132,0.0,1.0
2010-11-04,37.83,37.87,37.38,37.44,2773800,21.7860611715082,21.8090969221521,21.5269089767638,21.5614626027297,4816513.32812886,0.0,1.0
2010-11-05,38.22,38.22,37.9,37.9,2324300,22.0106597402866,22.0106597402866,21.8263737351351,21.8263737351351,4035987.42828248,0.0,1.0
2010-11-08,37.56,38.17,37.425,38.14,2619000,21.6305698546616,21.9818650519817,21.5528241962383,21.9645882389987,4547713.75238643,0.0,1.0
2010-11-09,37.56,37.81,37.3371,37.67,2429700,21.6305698546616,21.7745432961862,21.5022031341982,21.6939181689324,4219007.29445335,0.0,1.0
2010-11-10,37.51,37.59,37.1,37.51,1899800,21.6017751663566,21.6478466676445,21.3656587222562,21.6017751663566,3298872.31263222,0.0,1.0
2010-11-11,38.04,38.07,37.33,37.33,2781800,21.9069988623889,21.9242756753718,21.4981142884589,21.4981142884589,4830404.77907163,0.0,1.0
2010-11-12,37.57,37.85,37.36,37.83,1745300,21.6363287923226,21.7975790468302,21.5153911014419,21.7860611715082,3030593.66630013,0.0,1.0
2010-11-15,37.77,38.09,37.71,37.73,1319400,21.7515075455423,21.9357935506938,21.7169539195764,21.7284717948983,2291047.54673488,0.0,1.0
2010-11-16,37.34,37.69,37.025,37.57,2490100,21.5038732261199,21.7054360442544,21.3224666897988,21.6363287923226,4323887.7490712,0.0,1.0
2010-11-17,37.46,37.56,37.17,37.51,1955400,21.5729804780517,21.6305698546616,21.4059712858831,21.6017751663566,3395417.8966844,0.0,1.0
2010-11-18,37.96,37.99,37.6,37.81,2455200,21.860927361101,21.878204174084,21.6536056053055,21.7745432961862,4263286.2943334,0.0,1.0
2010-11-19,37.85,37.99,37.45,37.97,2092600,21.7975790468302,21.878204174084,21.5672215403907,21.866686298762,3633656.28035275,0.0,1.0
2010-11-22,37.74,37.81,37.2,37.77,1720700,21.7342307325593,21.7745432961862,21.4232480988661,21.7515075455423,2987877.45465115,0.0,1.0
2010-11-23,37.15,37.43,36.86,37.39,1817300,21.3944534105612,21.5557036650688,21.2274442183926,21.5326679144248,3155616.72478498,0.0,1.0
2010-11-24,37.55,37.61,37.34,37.34,1901000,21.6248109170006,21.6593645429665,21.5038732261199,21.5038732261199,3300956.03027362,0.0,1.0
2010-11-26,37.06,37.555,37.06,37.32,1092200,21.3426229716123,21.6276903858311,21.3426229716123,21.4923553507979,1896530.33996047,0.0,1.0
2010-11-29,36.95,37.08,36.625,36.88,1889900,21.2792746573415,21.3541408469343,21.0921091833594,21.2389620937146,3281681.64209054,0.0,1.0
2010-11-30,36.94,37.07,36.62,36.62,2140200,21.2735157196805,21.3483819092733,21.0892297145289,21.0892297145289,3716310.41346218,0.0,1.0
2010-12-01,37.57,37.78,37.06,37.32,2348800,21.6363287923226,21.7572664832033,21.3426229716123,21.4923553507979,4078529.99679467,0.0,1.0
2010-12-02,37.79,37.79,37.46,37.46,1617600,21.7630254208642,21.7630254208642,21.5729804780517,21.5729804780517,2808851.38062632,0.0,1.0
2010-12-03,38.07,38.07,37.68,37.91,1723800,21.9242756753718,21.9242756753718,21.6996771065934,21.8321326727961,2993260.39189147,0.0,1.0
2010-12-06,38.23,38.38,37.92,37.92,4836800,22.0164186779476,22.1028027428624,21.8378916104571,21.8378916104571,8398771.23999341,0.0,1.0
2010-12-07,38.5,38.99,38.33,38.51,3992100,22.1719099947942,22.4540979401825,22.0740080545575,22.1776689324552,6932007.66357462,0.0,1.0
2010-12-08,38.32,38.66,38.14,38.5,1952900,22.0682491168965,22.26405299737,21.9645882389987,22.1719099947942,3391076.81826478,0.0,1.0
2010-12-09,37.83,38.31,37.35,38.19,4307500,21.7860611715082,22.0624901792355,21.5096321637809,21.9933829273037,7479678.11699296,0.0,1.0
2010-12-10,38.18,38.32,37.925,37.97,3024900,21.9876239896427,22.0682491168965,21.8407710792875,21.866686298762,5252531.24459478,0.0,1.0
2010-12-13,38.36,38.47,38.105,38.37,1671100,22.0912848675404,22.1546331818113,21.9444319571853,22.0970438052014,2901750.45880603,0.0,1.0
2010-12-14,38.48,38.7,38.36,38.49,2147300,22.1603921194722,22.2870887480139,22.0912848675404,22.1661510571332,3728639.07617389,0.0,1.0
2010-12-15,37.75,38.58,37.74,38.45,2747900,21.7399896702203,22.2179814960821,21.7342307325593,22.1431153064893,4771539.75570168,0.0,1.0
2010-12-16,38.45,38.51,37.69,37.86,2759900,22.1431153064893,22.1776689324552,21.7054360442544,21.8033379844911,4792376.93211582,0.0,1.0
2010-12-17,38.68,38.74,38.25,38.38,2459200,22.275570872692,22.3101244986579,22.0279365532696,22.1028027428624,4270232.01980478,0.0,1.0
2010-12-20,38.86,39.05,38.47,38.91,1627300,22.3792317505897,22.4886515661484,22.1546331818113,22.4080264388946,2825694.76489441,0.0,1.0
2010-12-21,38.84,39.19,38.81,39.09,1808000,22.3677138752677,22.5692766934022,22.3504370622848,22.5116873167924,3139467.91306403,0.0,1.0
2010-12-22,38.67,38.97,38.64,38.84,1679000,22.269811935031,22.4425800648605,22.252535122048,22.3677138752677,2915468.266612,0.0,1.0
2010-12-23,38.7,38.84,38.55,38.67,1200400,22.2870887480139,22.3677138752677,22.2007046830991,22.269811935031,2084412.21396132,0.0,1.0
2010-12-27,38.94,39.37,38.64,38.64,1474000,22.4253032518776,22.6729375713,22.252535122048,22.252535122048,2559499.83620374,0.0,1.0
2010-12-28,39.19,39.27,38.95,39.05,1392100,22.5692766934022,22.6153481946901,22.4310621895386,22.4886515661484,2417286.10717723,0.0,1.0
2010-12-29,38.74,38.97,38.57,38.96,1251600,22.4944105038094,22.627960178974,22.3956998743399,22.6221536713581,2155512.54351781,0.32,1.0
2010-12-30,38.66,38.86,38.545,38.71,961700,22.4479584428826,22.5640885951996,22.3811836053003,22.4769909809618,1656245.13670588,0.0,1.0
2010-12-31,38.6,38.83,38.54,38.59,644400,22.4131193971875,22.5466690723521,22.3782803514924,22.4073128895716,1109789.29613525,0.0,1.0
2011-01-03,38.68,38.92,38.6,38.92,1481100,22.4595714581143,22.5989276408947,22.4131193971875,22.5989276408947,2550758.73138721,0.0,1.0
2011-01-04,38.91,39.2,38.65,38.8,2326900,22.5931211332789,22.7615098541386,22.4421519352667,22.5292495495045,4007400.23770501,0.0,1.0
2011-01-05,38.42,38.935,38.39,38.79,2786900,22.3086022601021,22.6076374023185,22.2911827372546,22.5234430418887,4799614.81905545,0.0,1.0
2011-01-06,38.5,38.53,38.14,38.5,1792400,22.355054321029,22.3724738438765,22.1460200468583,22.355054321029,3086881.33828805,0.0,1.0
2011-01-07,38.74,38.78,38.2425,38.46,1922300,22.4944105038094,22.5176365342728,22.2055367499208,22.3318282905656,3310595.84723897,0.0,1.0
2011-01-10,38.13,38.34,37.86,38.18,2841400,22.1402135392425,22.2621501991753,21.9834378336145,22.1692460773217,4893475.02488934,0.0,1.0
2011-01-11,38.1,38.32,37.9,38.18,1593300,22.1227940163949,22.2505371839436,22.0066638640779,22.1692460773217,2743990.20101225,0.0,1.0
2011-01-12,38.12,38.29,37.94,38.29,1680800,22.1344070316266,22.2331176610961,22.0298898945413,22.2331176610961,2894683.19202999,0.0,1.0
2011-01-13,37.96,38.12,37.77,38.09,2263100,22.041502909773,22.1344070316266,21.9311792650718,22.116987508779,3897523.51968293,0.0,1.0
2011-01-14,37.78,38.12,37.68,37.88,2536400,21.9369857726876,22.1344070316266,21.8789206965291,21.9950508488462,4368202.31334179,0.0,1.0
2011-01-18,38.05,38.11,37.75,37.91,1614700,22.0937614783156,22.1286005240107,21.9195662498401,22.0124703716937,2780845.40110116,0.0,1.0
2011-01-19,37.62,38.12,37.4,38.05,2190900,21.844081650834,22.1344070316266,21.7163384832853,22.0937614783156,3773180.27452315,0.0,1.0
2011-01-20,37.7,38.0,37.41,37.59,2131600,21.8905337117608,22.0647289402364,21.7221449909011,21.8266621279865,3671053.48175342,0.0,1.0
2011-01-21,37.39,37.91,37.32,37.91,4926200,21.7105319756694,22.0124703716937,21.6698864223585,22.0124703716937,8483929.28401842,0.0,1.0
2011-01-24,37.71,38.11,37.44,37.47,2300400,21.8963402193767,22.1286005240107,21.7395645137487,21.7569840365962,3961761.78899678,0.0,1.0
2011-01-25,37.5,37.72,37.22,37.66,2505200,21.7744035594438,21.9021467269925,21.6118213461999,21.8673076812974,4314469.49825889,0.0,1.0
2011-01-26,37.3,37.92,37.28,37.61,2130900,21.6582734071268,22.0182768793096,21.6466603918951,21.8382751432182,3669847.93782526,0.0,1.0
2011-01-27,37.16,37.42,36.29,37.13,3561300,21.5769823005048,21.727951498517,21.0718161379257,21.5595627776573,6133290.84470278,0.0,1.0
2011-01-28,36.31,37.33,36.3,37.13,3101900,21.0834291531574,21.6756929299743,21.0776226455416,21.5595627776573,5342109.58671933,0.0,1.0
2011-01-31,36.28,36.69,36.14,36.48,2857900,21.0660096303099,21.3040764425598,20.984718523688,21.1821397826269,4921891.41748127,0.0,1.0
2011-02-01,36.64,36.7,36.01,36.57,3474200,21.2750439044806,21.3098829501757,20.9092339246819,21.2343983511696,5983286.73592966,0.0,1.0
2011-02-02,36.64,37.065,36.54,36.5599,2182600,21.2750439044806,21.5218204781542,21.216978828322,21.2285337784776,3758885.9679466,0.0,1.0
2011-02-03,36.96,37.1,36.48,36.62,2084000,21.4608521481878,21.5421432548097,21.1821397826269,21.2634308892488,3589076.49463976,0.0,1.0
2011-02-04,36.75,36.92,36.32,36.91,1407800,21.3389154882549,21.4376261177244,21.0892356607733,21.4318196101085,2424521.06005463,0.0,1.0
2011-02-07,36.8,36.8825,36.51,36.81,1886900,21.3679480263342,21.415851714165,21.1995593054745,21.37375453395,3249629.76858721,0.0,1.0
2011-02-08,36.95,36.99,36.7,36.82,1152500,21.455045640572,21.4782716710354,21.3098829501757,21.3795610415659,1984841.96740514,0.0,1.0
2011-02-09,37.08,37.09,36.59,36.78,1416000,21.530530239578,21.5363367471939,21.2460113664013,21.3563350111025,2438643.14607001,0.0,1.0
2011-02-10,37.04,37.11,36.84,36.84,1697800,21.5073042091146,21.5479497624256,21.3911740567976,21.3911740567976,2923960.68742773,0.0,1.0
2011-02-11,37.02,37.17,36.9,36.9,1483900,21.4956911938829,21.5827888081207,21.4260131024927,21.4260131024927,2555580.90709978,0.0,1.0
2011-02-14,36.84,37.0699,36.54,37.04,1631700,21.3911740567976,21.524665666886,21.216978828322,21.5073042091146,2810122.89649889,0.0,1.0
2011-02-15,37.05,37.27,36.83,37.07,1467300,21.5131107167305,21.6408538842792,21.3853675491817,21.5247237319622,2526992.29394669,0.0,1.0
2011-02-16,36.75,37.07,36.61,37.07,1375800,21.3389154882549,21.5247237319622,21.257624381633,21.5247237319622,2369410.48048243,0.0,1.0
2011-02-17,36.92,36.98,36.7,36.72,1158400,21.4376261177244,21.4724651634195,21.3098829501757,21.3214959654074,1995002.98051377,0.0,1.0
2011-02-18,36.68,37.0,36.6,36.85,1856400,21.298269934944,21.4840781786512,21.2518178740171,21.3969805644134,3197102.49743245,0.0,1.0
2011-02-22,36.47,36.7101,36.32,36.36,1567800,21.1763332750111,21.3157475228677,21.0892356607733,21.1124616912367,2700073.95791565,0.0,1.0
2011-02-23,36.04,36.69,36.02,36.44,1997500,20.9266534475294,21.3040764425598,20.9150404322977,21.1589137521635,3440105.70923365,0.0,1.0
2011-02-24,35.8,36.15,35.7,36.11,1899400,20.787297264749,20.9905250313038,20.7292321885905,20.9672990008404,3271157.33873261,0.0,1.0
2011-02-25,36.01,36.31,35.8,35.96,1531000,20.9092339246819,21.0834291531574,20.787297264749,20.8802013866026,2636696.79140761,0.0,1.0
2011-02-28,37.12,37.48,35.18,35.26,4347000,21.5537562700414,21.7627905442121,20.4272937925662,20.473745853493,7486427.79376154,0.0,1.0
2011-03-01,37.21,37.45,36.77,37.37,3951600,21.6060148385841,21.7453710213645,21.3505285034866,21.6989189604377,6805467.69492249,0.0,1.0
2011-03-02,37.58,37.69,37.03,37.1,4400400,21.8208556203706,21.884727204145,21.5014977014988,21.5421432548097,7578393.57342265,0.0,1.0
2011-03-03,37.96,38.38,37.78,37.79,4893800,22.041502909773,22.2853762296387,21.9369857726876,21.9427922803035,8428129.82220155,0.0,1.0
2011-03-04,37.45,38.18,37.14,38.04,4158500,21.7453710213645,22.1692460773217,21.5653692852731,22.0879549706998,7161792.03596903,0.0,1.0
2011-03-07,37.59,38.09,36.89,37.63,3676600,21.8266621279865,22.116987508779,21.4202065948768,21.8498881584499,6331861.15172385,0.0,1.0
2011-03-08,38.03,38.16,37.52,37.55,3025500,22.0821484630839,22.15763306209,21.7860165746755,21.8034360975231,5210533.07799069,0.0,1.0
2011-03-09,38.08,38.24,37.82,38.04,1990200,22.1111810011632,22.2040851230168,21.960211803151,22.0879549706998,3427533.60826873,0.0,1.0
2011-03-10,37.42,37.98,37.42,37.8,2136700,21.727951498517,22.0531159250047,21.727951498517,21.9485987879193,3679836.73037273,0.0,1.0
2011-03-11,37.76,37.93,37.36,37.55,2208200,21.9253727574559,22.0240833869254,21.6931124528219,21.8034360975231,3802974.43160438,0.0,1.0
2011-03-14,36.78,37.38,36.6,37.38,4275300,21.3563350111025,21.7047254680536,21.2518178740171,21.7047254680536,7362945.65140755,0.0,1.0
2011-03-15,35.81,36.51,35.491,36.0,5994500,20.7931037723649,21.1995593054745,20.6078761794192,20.903427417066,10323761.5389242,0.0,1.0
2011-03-16,35.49,36.06,35.21,35.81,4923800,20.6072955286576,20.9382664627612,20.4447133154138,20.7931037723649,8479795.9905505,0.0,1.0
2011-03-17,35.61,35.94,35.12,35.84,2742700,20.6769736200478,20.8685883713709,20.3924547468711,20.8105232952124,4723493.33102134,0.0,1.0
2011-03-18,35.71,36.3,35.57,36.0,3560500,20.7350386962063,21.0776226455416,20.6537475895844,20.903427417066,6131913.08021348,0.0,1.0
2011-03-21,36.4,36.44,35.87,36.09,2567100,21.1356877217001,21.1589137521635,20.82794281806,20.9556859856087,4421074.02561887,0.0,1.0
2011-03-22,36.52,36.62,36.32,36.36,1969000,21.2053658130903,21.2634308892488,21.0892356607733,21.1124616912367,3391022.84930216,0.0,1.0
2011-03-23,36.53,36.56,36.25,36.4,1520700,21.2111723207062,21.2285918435537,21.0485901074623,21.1356877217001,2618958.07360781,0.0,1.0
2011-03-24,36.75,36.8,36.33,36.71,1784400,21.3389154882549,21.3679480263342,21.0950421683891,21.3156894577915,3073103.693395,0.0,1.0
2011-03-25,36.62,36.89,36.58,36.8,1828500,21.2634308892488,21.4202065948768,21.2402048587854,21.3679480263342,3149052.96086795,0.0,1.0
2011-03-28,36.14,36.75,36.1,36.67,2472200,20.984718523688,21.3389154882549,20.9614924932246,21.2924634273281,4257636.71307505,0.0,1.0
2011-03-29,36.4,36.44,35.81,35.95,2189200,21.3214959654074,21.344926180754,20.975900289045,21.0579060427581,3737396.29382883,0.32,1.0
2011-03-30,36.61,36.83,36.52,36.57,2755900,21.444504595977,21.5733707803833,21.3917866114472,21.4210743806304,4704864.99459296,0.0,1.0
2011-03-31,36.59,36.74,36.325,36.6,1940100,21.4327894883037,21.5206527958535,21.2775643116325,21.4386470421404,3312133.45041903,0.0,1.0
2011-04-01,37.05,37.11,36.54,36.54,2541100,21.7022369647896,21.7373822878095,21.4035017191205,21.4035017191205,4338159.01801958,0.0,1.0
2011-04-04,36.89,37.16,36.78,37.16,1298600,21.6085161034032,21.7666700569928,21.5440830112001,21.7666700569928,2216966.3928221,0.0,1.0
2011-04-05,36.93,37.05,36.68,36.79,2340000,21.6319463187498,21.7022369647896,21.4855074728336,21.5499405650367,3994841.64423511,0.0,1.0
2011-04-06,37.08,37.31,36.9,36.99,1676500,21.7198096262996,21.8545333645426,21.6143736572399,21.6670916417697,2862116.24639322,0.0,1.0
2011-04-07,36.92,37.17,36.76,37.06,1510900,21.6260887649132,21.7725276108294,21.5323679035268,21.7080945186263,2579404.37618582,0.0,1.0
2011-04-08,37.27,37.32,36.94,36.94,2441200,21.8311031491959,21.8603909183792,21.6378038725865,21.6378038725865,4167610.00936186,0.0,1.0
2011-04-11,36.79,37.41,36.625,37.41,1765200,21.5499405650367,21.913108902909,21.453290926732,21.913108902909,3013544.64547171,0.0,1.0
2011-04-12,37.92,38.27,37.23,37.42,6574300,22.2118441485782,22.416858532861,21.8076729338493,21.9189664567457,11223627.1032884,0.0,1.0
2011-04-13,38.17,38.4,37.91,38.01,3842300,22.3582829944945,22.4930067327374,22.2059865947416,22.2645621331081,6559564.12377971,0.0,1.0
2011-04-14,38.2,38.23,37.6,37.99,3121900,22.3758556560044,22.3934283175144,22.0244024258054,22.2528470254348,5329699.20048614,0.0,1.0
2011-04-15,38.72,38.87,38.2,38.34,2937000,22.6804484555102,22.76831176306,22.3758556560044,22.4578614097175,5014038.42270022,0.0,1.0
2011-04-18,38.18,38.64,38.04,38.43,2773100,22.3641405483311,22.633588024817,22.282134794618,22.5105793942474,4734228.78787537,0.0,1.0
2011-04-19,38.18,38.26,38.05,38.16,1698100,22.3641405483311,22.4110009790243,22.2879923484547,22.3524254406578,2898991.70772463,0.0,1.0
2011-04-20,38.74,38.77,38.44,38.56,1635300,22.6921635631836,22.7097362246935,22.516436948084,22.5867275941238,2791779.71829814,0.0,1.0
2011-04-21,38.62,38.76,38.41,38.76,1555100,22.6218729171437,22.7038786708569,22.4988642865741,22.7038786708569,2654862.49613249,0.0,1.0
2011-04-25,38.37,38.65,38.21,38.55,1613200,22.4754340712275,22.6394455786537,22.3817132098411,22.5808700402872,2754050.65832481,0.0,1.0
2011-04-26,38.77,38.94,38.38,38.38,1800000,22.7097362246935,22.8093146399166,22.4812916250641,22.4812916250641,3072955.11095008,0.0,1.0
2011-04-27,39.2,39.27,38.74,38.89,1478000,22.9616110396695,23.002613916526,22.6921635631836,22.7800268707333,2523237.58554678,0.0,1.0
2011-04-28,39.46,39.5,38.98,38.98,1624300,23.1139074394224,23.137337654769,22.8327448552632,22.8327448552632,2773000.54817567,0.0,1.0
2011-04-29,39.27,39.59,39.08,39.38,1932300,23.002613916526,23.1900556392988,22.8913203936297,23.0670470087292,3298817.31160491,0.0,1.0
2011-05-02,39.25,39.62,39.085,39.35,2327600,22.9908988088527,23.2076283008088,22.894249170548,23.0494743472192,3973672.39791522,0.0,1.0
2011-05-03,39.29,39.8,39.12,39.26,4212700,23.0143290241993,23.3130642698685,22.9147506089763,22.9967563626894,7191909.99772189,0.0,1.0
2011-05-04,39.03,39.33,38.84,39.09,2725200,22.8620326244464,23.0377592395459,22.7507391015501,22.8971779474663,4652454.03797842,0.0,1.0
2011-05-05,38.78,39.15,38.53,38.91,2330300,22.7155937785302,22.9323232704862,22.5691549326139,22.7917419784066,3978281.83058164,0.0,1.0
2011-05-06,39.49,39.63,39.17,39.23,2626700,23.1314801009323,23.2134858546454,22.9440383781595,22.9791837011794,4484295.1055181,0.0,1.0
2011-05-09,39.05,39.38,38.93,39.36,2117600,22.8737477321197,23.0670470087292,22.8034570860799,23.0553319010559,3615160.96830438,0.0,1.0
2011-05-10,39.88,40.02,39.16,39.19,3165600,23.3599247005617,23.4419304542748,22.9381808243229,22.9557534858328,5404303.72179087,0.0,1.0
2011-05-11,39.82,40.15,39.6,39.89,2091000,23.3247793775418,23.5180786541513,23.1959131931355,23.3657822543983,3569749.52055367,0.0,1.0
2011-05-12,39.58,40.0,39.36,39.74,4733500,23.1841980854622,23.4302153466015,23.0553319010559,23.2779189468486,8081018.34315677,0.0,1.0
2011-05-13,39.55,39.72,39.185,39.7,5198700,23.1666254239522,23.2662038391753,22.9528247089145,23.254488731502,8875206.51960899,0.0,1.0
2011-05-16,39.55,39.83,39.4,39.54,4638500,23.1666254239522,23.3306369313784,23.0787621164025,23.1607678701156,7918834.60118997,0.0,1.0
2011-05-17,39.59,39.65,39.46,39.53,3723500,23.1900556392988,23.2252009623187,23.1139074394224,23.1549103162789,6356749.08645702,0.0,1.0
2011-05-18,39.29,39.6,39.09,39.57,2178100,23.0143290241993,23.1959131931355,22.8971779474663,23.1783405316255,3718446.40397798,0.0,1.0
2011-05-19,39.05,39.42,38.99,39.25,3073300,22.8737477321197,23.0904772240758,22.8386024090998,22.9908988088527,5246729.41249049,0.0,1.0
2011-05-20,39.72,39.97,38.821,39.07,6827000,23.2662038391753,23.4126426850915,22.7396097492604,22.885462839793,11655035.8569201,0.0,1.0
2011-05-23,39.52,39.93,39.39,39.4,4135200,23.1490527624423,23.3892124697449,23.0729045625658,23.0787621164025,7059602.20822264,0.0,1.0
2011-05-24,39.16,39.63,39.16,39.63,1855600,22.9381808243229,23.2134858546454,22.9381808243229,23.2134858546454,3167875.27993275,0.0,1.0
2011-05-25,39.47,39.71,39.0,39.04,2606200,23.119764993259,23.2603462853386,22.8444599629365,22.8678901782831,4449297.56119894,0.0,1.0
2011-05-26,39.37,39.52,39.07,39.36,1596700,23.0611894548925,23.1490527624423,22.885462839793,23.0553319010559,2725881.90314111,0.0,1.0
2011-05-27,39.32,39.67,39.32,39.46,1297100,23.0319016857093,23.236916069992,23.0319016857093,23.1139074394224,2214405.5968963,0.0,1.0
2011-05-31,39.36,39.64,39.24,39.6,2136200,23.0553319010559,23.2193434084821,22.9850412550161,23.1959131931355,3646914.83778419,0.0,1.0
2011-06-01,39.11,39.39,38.93,39.28,1897700,22.9088930551396,23.0729045625658,22.8034570860799,23.0084714703627,3239748.28558331,0.0,1.0
2011-06-02,38.79,39.13,38.49,39.13,2397900,22.7214513323668,22.9206081628129,22.5457247172673,22.9206081628129,4093688.36697066,0.0,1.0
2011-06-03,38.91,39.11,38.29,38.44,1054648,22.7917419784066,22.9088930551396,22.4285736405343,22.516436948084,1800492.2010296,0.0,1.0
2011-06-06,38.51,38.88,38.51,38.77,490954,22.5574398249406,22.7741693168967,22.5574398249406,22.7097362246935,838155.335300769,0.0,1.0
2011-06-07,38.76,38.86,38.4,38.58,2057100,22.7038786708569,22.7624542092234,22.4930067327374,22.5984427017971,3511875.53263077,0.0,1.0
2011-06-08,38.86,38.9,38.6,38.66,2632300,22.7624542092234,22.78588442457,22.6101578094704,22.6453031324903,4493855.41030771,0.0,1.0
2011-06-09,39.04,39.43,38.74,38.89,3103200,22.8678901782831,23.0963347779124,22.6921635631836,22.7800268707333,5297774.61127792,0.0,1.0
2011-06-10,39.0,39.07,38.81,39.0,2095000,22.8444599629365,22.885462839793,22.7331664400401,22.8444599629365,3576578.30968911,0.0,1.0
2011-06-13,39.12,39.29,38.91,39.05,1966700,22.9147506089763,23.0143290241993,22.7917419784066,22.8737477321197,3357544.89816973,0.0,1.0
2011-06-14,39.12,39.35,38.77,39.31,1965700,22.9147506089763,23.0494743472192,22.7097362246935,23.0260441318726,3355837.70088586,0.0,1.0
2011-06-15,38.71,39.16,38.59,38.99,2821900,22.6745909016736,22.9381808243229,22.6043002556338,22.8386024090998,4817540.01532779,0.0,1.0
2011-06-16,39.09,39.34,38.83,38.92,2444100,22.8971779474663,23.0436167933826,22.7448815477134,22.7975995322433,4172560.88148505,0.0,1.0
2011-06-17,39.24,39.61,39.22,39.42,2435500,22.9850412550161,23.2017707469721,22.9733261473428,23.0904772240758,4157878.98484384,0.0,1.0
2011-06-20,39.24,39.3,38.93,39.3,1931500,22.9850412550161,23.020186578036,22.8034570860799,23.020186578036,3297451.55377781,0.0,1.0
2011-06-21,39.17,39.46,39.07,39.46,1883000,22.9440383781595,23.1139074394224,22.885462839793,23.1139074394224,3214652.48551056,0.0,1.0
2011-06-22,39.01,39.28,38.88,39.13,1618900,22.8503175167731,23.0084714703627,22.7741693168967,22.9206081628129,2763781.68284282,0.0,1.0
2011-06-23,38.36,38.74,38.13,38.57,2276800,22.4695765173908,22.6921635631836,22.3348527791479,22.5925851479605,3886946.77589508,0.0,1.0
2011-06-24,38.7,38.99,38.36,38.36,6363100,22.668733347837,22.8386024090998,22.4695765173908,22.4695765173908,10863067.0369369,0.0,1.0
2011-06-27,38.9,39.1,38.721,38.78,2355800,22.78588442457,22.903035501303,22.6810342108939,22.7155937785302,4021815.3613201,0.0,1.0
2011-06-28,38.67,38.88,38.48,38.88,1343400,22.8386024090998,22.9626289543781,22.7263879157528,22.9626289543781,2274625.96307125,0.32,1.0
2011-06-29,38.76,38.82,38.6,38.74,2322000,22.8917566427905,22.9271927985843,22.7972602273404,22.8799445908592,3931577.7030307,0.0,1.0
2011-06-30,38.75,38.9,38.59,38.9,1451300,22.8858506168249,22.9744410063094,22.7913542013748,22.9744410063094,2457320.72369011,0.0,1.0
2011-07-01,38.87,38.95,38.61,38.75,2487900,22.9567229284125,23.0039711361375,22.803166253306,22.8858506168249,4212477.24692939,0.0,1.0
2011-07-05,38.67,38.9186,38.63,38.66,2029300,22.8386024090998,22.9854262146054,22.8149783052373,22.8326963831342,3435982.18465125,0.0,1.0
2011-07-06,38.8,38.875,38.46,38.57,1119500,22.915380746653,22.9596759413953,22.7145758638215,22.7795421494435,1895521.63589271,0.0,1.0
2011-07-07,38.79,38.9,38.59,38.9,1898100,22.9094747206874,22.9744410063094,22.7913542013748,22.9744410063094,3213836.19212858,0.0,1.0
2011-07-08,39.05,39.14,38.39,38.54,4042400,23.0630313957938,23.1161856294845,22.6732336820621,22.7618240715466,6844534.75742089,0.0,1.0
2011-07-11,38.44,38.76,38.39,38.76,1774700,22.7027638118903,22.8917566427905,22.6732336820621,22.8917566427905,3004897.04977113,0.0,1.0
2011-07-12,38.82,39.04,38.24,38.32,2629900,22.9271927985843,23.0571253698282,22.5846432925776,22.6318915003027,4452909.64737314,0.0,1.0
2011-07-13,38.52,38.98,38.5,38.95,2160800,22.7500120196153,23.0216892140344,22.7381999676841,23.0039711361375,3658636.1329495,0.0,1.0
2011-07-14,38.45,38.78,38.38,38.58,2272500,22.7086698378559,22.9035686947218,22.6673276560965,22.7854481754091,3847765.00005911,0.0,1.0
2011-07-15,38.57,38.67,38.31,38.58,2143800,22.7795421494435,22.8386024090998,22.6259854743371,22.7854481754091,3629851.97233299,0.0,1.0
2011-07-18,37.93,38.42,37.84,38.42,1855000,22.401556487643,22.690951759959,22.3484022539523,22.690951759959,3140859.87903616,0.0,1.0
2011-07-19,38.05,38.15,37.7,37.96,1812700,22.4724287992306,22.5314890588869,22.2657178904335,22.4192745655399,3069238.11467862,0.0,1.0
2011-07-20,38.31,38.51,37.96,38.08,1855700,22.6259854743371,22.7441059936497,22.4192745655399,22.4901468771275,3142045.10917918,0.0,1.0
2011-07-21,39.14,39.17,38.48,38.55,2170700,23.1161856294845,23.1339037073814,22.7263879157528,22.7677300975122,3675398.67354382,0.0,1.0
2011-07-22,39.23,39.25,38.98,39.25,2739300,23.1693398631752,23.1811519151065,23.0216892140344,23.1811519151065,4638144.18686994,0.0,1.0
2011-07-25,39.19,39.25,38.95,39.03,2214800,23.1457157593127,23.1811519151065,23.0039711361375,23.0512193438626,3750068.17255486,0.0,1.0
2011-07-26,38.87,39.18,38.785,39.14,1074100,22.9567229284125,23.1398097333471,22.9065217077046,23.1161856294845,1818650.99518745,0.0,1.0
2011-07-27,38.85,39.05,38.67,38.77,2203100,22.9449108764812,23.0630313957938,22.8386024090998,22.8976626687561,3730257.89730703,0.0,1.0
2011-07-28,38.6,38.84,38.51,38.8,2085100,22.7972602273404,22.9390048505156,22.7441059936497,22.915380746653,3530461.95891012,0.0,1.0
2011-07-29,38.07,38.45,38.0,38.37,2121000,22.4842408511619,22.7086698378559,22.4428986694025,22.6614216301308,3591247.3333885,0.0,1.0
2011-08-01,37.94,38.4,37.76,38.26,1692000,22.4074625136087,22.6791397080277,22.3011540462273,22.5964553445089,2864870.57430143,0.0,1.0
2011-08-02,37.03,38.0,37.03,37.79,2478600,21.8700141507361,22.4428986694025,21.8700141507361,22.3188721241242,4196730.61788626,0.0,1.0
2011-08-03,36.88,37.2,36.26,37.13,2911300,21.7814237612516,21.9704165921519,21.4152501513824,21.9290744103925,4929372.16487222,0.0,1.0
2011-08-04,35.05,36.71,35.05,36.39,3368800,20.7006210095409,21.6810213198359,20.7006210095409,21.4920284889357,5704004.7226399,0.0,1.0
2011-08-05,35.05,35.76,34.36,35.32,4697100,20.7006210095409,21.1199488531008,20.2931052179123,20.860083710613,7953063.57834002,0.0,1.0
2011-08-08,33.29,35.01,33.135,34.25,5639200,19.6611604395897,20.6769969056784,19.5696170371224,20.2281389322904,9548214.03226989,0.0,1.0
2011-08-09,34.62,34.64,32.64,33.48,5849100,20.4466618930188,20.45847394495,19.2772687518236,19.7733749329367,9903613.75658777,0.0,1.0
2011-08-10,33.88,34.82,33.58,34.13,4482400,20.009615971562,20.5647824123314,19.832435192593,20.1572666207028,7589536.56161274,0.0,1.0
2011-08-11,35.14,35.51,33.81,33.99,3153900,20.7537752432316,20.97229820396,19.9682737898026,20.0745822571839,5340139.06872891,0.0,1.0
2011-08-12,34.78,35.63,34.59,35.4,2099500,20.5411583084689,21.0431705155476,20.4289438151219,20.9073319183381,3554843.83613822,0.0,1.0
2011-08-15,36.25,36.25,34.95,35.03,2310300,21.4093441254168,21.4093441254168,20.6415607498846,20.6888089576097,3911767.42778287,0.0,1.0
2011-08-16,36.36,36.62,35.87,36.01,3133300,21.4743104110388,21.6278670861452,21.1849151387228,21.2675995022416,5305259.43880537,0.0,1.0
2011-08-17,36.48,36.8,36.35,36.56,1620700,21.5451827226264,21.7341755535266,21.4684043850731,21.5924309303514,2744146.41830398,0.0,1.0
2011-08-18,35.9,36.24,35.56,35.92,5318000,21.2026332166197,21.4034380994512,21.0018283337882,21.214445268551,9004362.71520983,0.0,1.0
2011-08-19,35.86,36.3,35.47,35.63,3099200,21.1790091127572,21.438874255245,20.9486741000975,21.0431705155476,5247521.7989805,0.0,1.0
2011-08-22,35.08,36.36,34.95,36.36,3744400,20.7183390874378,21.4743104110388,20.6415607498846,21.4743104110388,6339965.35367277,0.0,1.0
2011-08-23,35.69,35.7,34.98,35.11,2430200,21.0786066713414,21.084512697307,20.6592788277815,20.7360571653347,4114780.41942515,0.0,1.0
2011-08-24,36.32,36.39,35.49,35.64,2408600,21.4506863071762,21.4920284889357,20.9604861520288,21.0490765415132,4078207.60358301,0.0,1.0
2011-08-25,36.08,36.48,35.58,36.46,2422100,21.3089416840011,21.5451827226264,21.0136403857195,21.5333706706951,4101065.61348434,0.0,1.0
2011-08-26,35.98,36.22,35.03,35.92,1919700,21.2498814243447,21.3916260475199,20.6888089576097,21.214445268551,3250409.00797073,0.0,1.0
2011-08-29,36.95,36.96,36.32,36.4,1867300,21.8227659430111,21.8286719689767,21.4506863071762,21.4979345149013,3161686.06583515,0.0,1.0
2011-08-30,36.89,37.1,36.74,36.84,2027300,21.7873297872173,21.9113563324956,21.6987393977328,21.7577996573891,3432595.81281401,0.0,1.0
2011-08-31,37.19,37.35,36.95,37.07,1918900,21.9645105661862,22.0590069816364,21.8227659430111,21.8936382545987,3249054.45923584,0.0,1.0
2011-09-01,36.9,37.35,36.85,37.14,1853400,21.7932358131829,22.0590069816364,21.7637056833548,21.9349804363581,3138150.78156636,0.0,1.0
2011-09-02,36.19,36.63,36.15,36.61,1976700,21.373907969623,21.6337731121108,21.3502838657605,21.6219610601796,3346920.60533195,0.0,1.0
2011-09-06,35.67,35.71,35.06,35.61,2170300,21.0667946194101,21.0904187232727,20.7065270355066,21.0313584636164,3674721.39917637,0.0,1.0
2011-09-07,36.34,36.34,35.865,36.0,2035900,21.4624983591075,21.4624983591075,21.18196212574,21.261693476276,3447157.21171413,0.0,1.0
2011-09-08,36.07,36.49,36.03,36.29,1180300,21.3030356580354,21.551088748592,21.2794115541729,21.4329682292793,1998467.33974468,0.0,1.0
2011-09-09,35.36,35.74,35.1599,35.73,3425400,20.8837078144755,21.1081368011696,20.7655282349032,21.1022307752039,5799839.04563367,0.0,1.0
2011-09-12,35.86,35.86,35.06,35.14,2560900,21.1790091127572,21.1790091127572,20.7065270355066,20.7537752432316,4336079.8189885,0.0,1.0
2011-09-13,36.09,36.14,35.59,35.94,2225600,21.3148477099667,21.3443778397949,21.0195464116851,21.2262573204822,3768354.58047594,0.0,1.0
2011-09-14,36.54,36.84,36.02,36.2,2303500,21.5806188784202,21.7577996573891,21.2735055282073,21.3798139955887,3900253.76353626,0.0,1.0
2011-09-15,37.26,37.28,36.71,36.84,2533000,22.0058527479457,22.0176647998769,21.6810213198359,21.7577996573891,4288839.93185906,0.0,1.0
2011-09-16,37.76,37.78,37.29,37.45,2790200,22.3011540462273,22.3129660981585,22.0235708258426,22.1180672412927,4724327.35012758,0.0,1.0
2011-09-19,37.65,37.73,37.14,37.29,1929700,22.2361877606053,22.2834359683304,21.9349804363581,22.0235708258426,3267340.86715691,0.0,1.0
2011-09-20,38.01,38.53,37.75,37.8,2185400,22.4488046953681,22.755918045581,22.2952480202616,22.3247781500898,3700288.50654749,0.0,1.0
2011-09-21,37.33,38.21,37.31,37.91,2144100,22.0471949297051,22.5669252146807,22.0353828777738,22.3897444357118,3630359.92810858,0.0,1.0
2011-09-22,36.6,36.76,36.23,36.45,3214300,21.6160550342139,21.7105514496641,21.3975320734856,21.5274646447295,5442407.49821343,0.0,1.0
2011-09-23,37.11,37.55,36.36,36.59,3847100,21.9172623584612,22.177127500949,21.4743104110388,21.6101490082483,6513855.54751481,0.0,1.0
2011-09-26,37.87,37.89,37.08,37.45,2061000,22.3661203318492,22.3779323837805,21.8995442805643,22.1180672412927,3489656.17827144,0.0,1.0
2011-09-27,37.77,38.57,37.65,38.39,2743700,22.3070600721929,22.7795421494435,22.2361877606053,22.6732336820621,4645594.20491186,0.0,1.0
2011-09-28,37.38,38.19,37.32,37.64,3339700,22.2657178904335,22.748201343918,22.2299783753606,22.4205891224162,5606735.27861578,0.32,1.0
2011-09-29,38.26,38.28,37.8,37.96,2653800,22.7898974448364,22.8018106165274,22.515894495944,22.6111998694718,4455236.72257705,0.0,1.0
2011-09-30,38.25,38.77,37.82,38.77,3663100,22.7839408589909,23.0936833229563,22.527807667635,23.0936833229563,6149663.74198206,0.0,1.0
2011-10-03,37.11,38.46,37.06,38.11,2632600,22.1048900726053,22.9090291617462,22.0751071433779,22.7005486571541,4419645.86474351,0.0,1.0
2011-10-04,36.3,36.9,35.63,36.72,5300000,21.6224066191208,21.9798017698501,21.2233153674731,21.8725832246313,8897714.45838358,0.0,1.0
2011-10-05,36.27,36.4,35.75,36.3,3962000,21.6045368615843,21.6819724775757,21.294794397619,21.6224066191208,6651461.26115393,0.0,1.0
2011-10-06,37.46,37.52,36.63,36.82,2688100,22.3133705771974,22.3491100922703,21.8189739520219,21.9321490830862,4512820.04444923,0.0,1.0
2011-10-07,37.74,38.07,37.46,37.68,2986300,22.4801549808711,22.6767223137721,22.3133705771974,22.4444154657981,5013442.39378695,0.0,1.0
2011-10-10,38.75,38.75,38.19,38.2,1770900,23.0817701512653,23.0817701512653,22.748201343918,22.7541579297635,2973011.79893425,0.0,1.0
2011-10-11,38.59,38.83,38.25,38.74,1765200,22.9864647777375,23.1294228380292,22.7839408589909,23.0758135654198,2963442.55885636,0.0,1.0
2011-10-12,37.83,38.73,37.81,38.73,3299400,22.5337642534804,23.0698569795743,22.5218510817895,23.0698569795743,5539079.0724511,0.0,1.0
2011-10-13,37.93,38.03,37.48,37.69,1353600,22.5933301119353,22.6528959703902,22.3252837488884,22.4503720516436,2272442.69639019,0.0,1.0
2011-10-14,38.25,38.5,38.06,38.2,1891000,22.7839408589909,22.9328555051281,22.6707657279267,22.7541579297635,3174637.36618932,0.0,1.0
2011-10-17,37.91,38.27,37.86,38.1,1351900,22.5814169402443,22.7958540306819,22.5516340110169,22.6945920713086,2269588.71250732,0.0,1.0
2011-10-18,38.59,38.75,37.72,37.98,2249600,22.9864647777375,23.0817701512653,22.4682418091801,22.6231130411628,3776660.08407165,0.0,1.0
2011-10-19,38.52,39.13,38.43,38.59,1482400,22.9447686768191,23.3081204133939,22.8911594042097,22.9864647777375,2488673.9458694,0.0,1.0
2011-10-20,38.7,38.89,38.36,38.51,1061100,23.0519872220379,23.1651623531022,22.8494633032913,22.9388120909736,1781389.58713034,0.0,1.0
2011-10-21,39.56,39.595,38.97,39.18,1615200,23.5642536047498,23.585101655209,23.2128150398661,23.3379033426213,2711620.45154362,0.0,1.0
2011-10-24,39.56,39.59,39.18,39.5,2002400,23.5642536047498,23.5821233622863,23.3379033426213,23.5285140896769,3361657.25122025,0.0,1.0
2011-10-25,39.53,39.92,39.35,39.48,3575100,23.5463838472134,23.7786906951874,23.4391653019946,23.5166009179859,6001928.10569191,0.0,1.0
2011-10-26,39.98,40.18,39.52,39.88,2349800,23.8144302102603,23.9335619271701,23.5404272613679,23.7548643518054,3944877.25175656,0.0,1.0
2011-10-27,41.33,41.57,40.604,40.8,4116500,24.6185692994012,24.7615273596929,24.1861211670188,24.3028702495903,6910838.03168603,0.0,1.0
2011-10-28,40.72,41.31,40.55,41.31,2794700,24.2552175628264,24.6066561277102,24.1539556034531,24.6066561277102,4691781.62204615,0.0,1.0
2011-10-31,40.6,41.17,40.43,40.56,1924100,24.1837385326806,24.5232639258734,24.0824765733073,24.1599121892986,3230206.11120299,0.0,1.0
2011-11-01,40.0,40.04,39.3899,39.63,3462300,23.8263433819513,23.8501697253333,23.4629320795181,23.6059497056683,5812557.88099273,0.0,1.0
2011-11-02,40.02,41.04,39.915,40.32,4251700,23.8382565536423,24.445828309882,23.7757124022647,24.0169541290069,7137813.69107725,0.0,1.0
2011-11-03,41.13,41.24,40.36,40.38,2826700,24.4994375824914,24.5649600267918,24.0407804723889,24.0526936440798,4745503.67160621,0.0,1.0
2011-11-04,40.76,41.09,40.225,41.0,1706200,24.2790439062084,24.4756112391095,23.9603665634748,24.4220019665001,2864392.52998001,0.0,1.0
2011-11-07,41.02,41.08,40.52,40.57,1570800,24.4339151381911,24.469654653264,24.1360858459167,24.1658687751441,2637081.10777904,0.0,1.0
2011-11-08,41.14,41.16,40.6,41.01,1922300,24.5053941683369,24.5173073400279,24.1837385326806,24.4279585523456,3227184.24591524,0.0,1.0
2011-11-09,39.99,40.64,39.92,40.6,1570500,23.8203867961058,24.2075648760625,23.7786906951874,24.1837385326806,2636577.46356442,0.0,1.0
2011-11-10,40.47,40.68,39.93,40.27,2348300,24.1063029166892,24.2313912194445,23.7846472810329,23.9871711997795,3942359.03068343,0.0,1.0
2011-11-11,40.77,41.16,40.65,40.84,1534400,24.2850004920539,24.5173073400279,24.213521461908,24.3266965929723,2575972.27640448,0.0,1.0
2011-11-14,40.5,40.77,40.23,40.52,1607500,24.1241726742257,24.2850004920539,23.9633448563975,24.1360858459167,2698693.58336823,0.0,1.0
2011-11-15,40.62,40.72,40.33,40.45,1129400,24.1956517043715,24.2552175628264,24.0229107148524,24.0943897449983,1896052.58666008,0.0,1.0
2011-11-16,39.73,40.41,39.69,40.25,1995800,23.6655155641231,24.0705634016163,23.6416892207412,23.9752580280885,3350577.07849848,0.0,1.0
2011-11-17,39.52,40.07,39.25,39.72,1608000,23.5404272613679,23.8680394828697,23.3795994435397,23.6595589782776,2699532.9903926,0.0,1.0
2011-11-18,39.61,39.91,39.54,39.65,1960700,23.5940365339773,23.7727341093419,23.5523404330589,23.6178628773592,3291650.7053873,0.0,1.0
2011-11-21,39.12,39.49,38.82,39.36,1143300,23.3021638275484,23.5225575038314,23.1234662521837,23.4451218878401,1919388.10193772,0.0,1.0
2011-11-22,38.43,39.19,38.25,39.16,1586800,22.8911594042097,23.3438599284668,22.7839408589909,23.3259901709303,2663942.13255907,0.0,1.0
2011-11-23,37.77,38.31,37.51,38.17,2432700,22.4980247384075,22.8196803740639,22.3431535064248,22.736288172227,4084050.93639807,0.0,1.0
2011-11-25,37.85,38.1,37.83,37.83,830700,22.5456774251714,22.6945920713086,22.5337642534804,22.5337642534804,1394590.83029797,0.0,1.0
2011-11-28,38.12,38.62,37.9,38.38,2042400,22.7065052429996,23.004334535274,22.5754603543989,22.8613764749823,3428809.8131703,0.0,1.0
2011-11-29,38.2,38.425,37.97,38.3,2922700,22.7541579297635,22.888181111287,22.6171564553173,22.8137237882184,4906669.82028635,0.0,1.0
2011-11-30,39.31,39.33,38.66,38.83,2939000,23.4153389586126,23.4272521303036,23.0281608786559,23.1294228380292,4934034.48928102,0.0,1.0
2011-12-01,39.13,39.47,38.99,39.18,1313100,23.3081204133939,23.5106443321404,23.224728211557,23.3379033426213,2204450.72741575,0.0,1.0
2011-12-02,38.46,39.23,38.38,39.2,1947900,22.9090291617462,23.3676862718487,22.8613764749823,23.3498165143123,3270161.88556327,0.0,1.0
2011-12-05,39.28,39.34,38.87,38.99,2494600,23.3974692010762,23.4332087161491,23.1532491814112,23.224728211557,4187969.52601578,0.0,1.0
2011-12-06,39.58,39.91,39.27,39.39,1654400,23.5761667764408,23.7727341093419,23.3915126152307,23.4629916453765,2777429.96225468,0.0,1.0
2011-12-07,39.3,39.62,39.27,39.44,2187200,23.4093823727672,23.5999931198228,23.3915126152307,23.492774574604,3671902.08742953,0.0,1.0
2011-12-08,38.5,39.23,38.42,39.23,1608600,22.9328555051281,23.3676862718487,22.8852028183642,23.3676862718487,2700540.27882186,0.0,1.0
2011-12-09,39.05,39.11,38.57,38.66,1866500,23.26046772663,23.2962072417029,22.9745516060465,23.0281608786559,3133506.42199489,0.0,1.0
2011-12-12,38.97,39.42,38.73,38.97,1606900,23.2128150398661,23.480861402913,23.0698569795743,23.2128150398661,2697686.29493897,0.0,1.0
2011-12-13,39.25,39.72,39.09,39.14,1954100,23.3795994435397,23.6595589782776,23.2842940700119,23.3140769992393,3280570.53266554,0.0,1.0
2011-12-14,38.81,39.22,38.74,39.14,1931100,23.1175096663383,23.3617296860033,23.0758135654198,23.3140769992393,3241957.80954424,0.0,1.0
2011-12-15,39.2,39.34,38.71,38.84,1626200,23.3498165143123,23.4332087161491,23.0579438078834,23.1353794238747,2730087.40607988,0.0,1.0
2011-12-16,39.3,39.75,39.17,39.28,1857700,23.4093823727672,23.6774287358141,23.3319467567758,23.3974692010762,3118732.85836588,0.0,1.0
2011-12-19,38.98,39.65,38.86,39.27,1430700,23.2187716257115,23.6178628773592,23.1472925955657,23.3915126152307,2401879.25954894,0.0,1.0
2011-12-20,39.95,40.02,39.37,39.5,1560600,23.7965604527239,23.8382565536423,23.4510784736856,23.5285140896769,2619957.20448177,0.0,1.0
2011-12-21,40.67,40.74,39.94,40.0,2329500,24.225434633599,24.2671307345174,23.7906038668784,23.8263433819513,3910797.32656689,0.0,1.0
2011-12-22,40.7,40.86,40.53,40.68,1920300,24.2433043911354,24.3386097646633,24.1420424317622,24.2313912194445,3223826.61781774,0.0,1.0
2011-12-23,41.19,41.5,40.84,40.9,1028100,24.5351770975644,24.7198312587745,24.3266965929723,24.3624361080452,1725988.72352154,0.0,1.0
2011-12-27,41.39,41.56,41.13,41.23,1069100,24.6543088144741,24.7555707738474,24.4994375824914,24.5590034409463,1794820.09952036,0.0,1.0
2011-12-28,41.14,41.23,40.92,41.16,1280900,24.6989832083153,24.7530159863597,24.5669030842066,24.7109904923251,2133538.27384518,0.325,1.0
2011-12-29,41.52,41.5487,41.2,41.28,1104200,24.9271216045029,24.9443520570571,24.7350050603449,24.7830341963844,1839216.92714486,0.0,1.0
2011-12-30,41.4,41.57,41.4,41.45,1170000,24.8550779004437,24.9571398145276,24.8550779004437,24.8850961104683,1948817.06643677,0.0,1.0
2012-01-03,41.36,41.9,41.16,41.81,2867300,24.8310633324239,25.1552600006906,24.7109904923251,25.1012272226461,4775934.33725996,0.0,1.0
2012-01-04,41.02,41.75,40.96,41.23,2207700,24.626939504256,25.0652053706165,24.5909176522264,24.7530159863597,3677267.89536108,0.0,1.0
2012-01-05,40.53,40.83,40.32,40.8,3742700,24.332761046014,24.5128703061622,24.2066845639103,24.4948593801474,6234049.26030163,0.0,1.0
2012-01-06,40.39,40.62,40.3501,40.53,1783800,24.2487100579449,24.3867938240585,24.2247555263452,24.332761046014,2971196.48129052,0.0,1.0
2012-01-09,40.37,40.56,40.305,40.42,1893800,24.236702773935,24.3507719720289,24.1976791009029,24.2667209839597,3154418.59864783,0.0,1.0
2012-01-10,40.49,40.74,40.25,40.73,2125100,24.3087464779943,24.4588375281177,24.1646590698758,24.4528338861128,3539684.74178186,0.0,1.0
2012-01-11,40.64,40.68,40.29,40.36,3746100,24.3988011080684,24.4228156760881,24.1886736378955,24.2306991319301,6239712.48938357,0.0,1.0
2012-01-12,40.54,40.85,40.43,40.79,1798000,24.338764688019,24.5248775901721,24.2727246259647,24.4888557381424,2994848.79098573,0.0,1.0
2012-01-13,40.57,40.58,40.16,40.41,2333300,24.3567756140338,24.3627792560387,24.1106262918313,24.2607173419548,3886474.24027087,0.0,1.0
2012-01-17,40.48,41.02,40.3815,40.91,2193400,24.3027428359894,24.626939504256,24.2436069622407,24.5608994422017,3653449.02010462,0.0,1.0
2012-01-18,40.44,40.58,40.16,40.39,1838200,24.2787282679696,24.3627792560387,24.1106262918313,24.2487100579449,3061808.14660177,0.0,1.0
2012-01-19,39.98,40.52,39.6,40.52,2669100,24.0025607357424,24.3267574040091,23.7744223395548,24.3267574040091,4445801.39489435,0.0,1.0
2012-01-20,40.49,40.54,39.98,39.98,2913400,24.3087464779943,24.338764688019,24.0025607357424,24.0025607357424,4852721.06098879,0.0,1.0
2012-01-23,40.31,40.83,40.22,40.39,2204600,24.2006809219054,24.5128703061622,24.146648143861,24.2487100579449,3672104.36296282,0.0,1.0
2012-01-24,40.12,40.27,39.9,40.15,1726600,24.0866117238116,24.1766663538857,23.9545315997029,24.1046226498264,2875920.98026472,0.0,1.0
2012-01-25,40.91,41.0,39.8,40.0,2896900,24.5608994422017,24.6149322202461,23.8944951796536,24.0145680197523,4825237.74338519,0.0,1.0
2012-01-26,41.38,41.71,40.89,40.9,2136000,24.8430706164338,25.0411908025967,24.5488921581918,24.5548958001968,3557840.38795636,0.0,1.0
2012-01-27,41.06,41.285,40.95,41.28,1561700,24.6509540722758,24.7860360173869,24.5849140102214,24.7830341963844,2601254.36979,0.0,1.0
2012-01-30,40.72,40.91,40.54,40.91,1842100,24.4468302441079,24.5608994422017,24.338764688019,24.5608994422017,3068304.20348989,0.0,1.0
2012-01-31,41.04,41.24,40.835,40.88,1722300,24.6389467882659,24.7590196283647,24.5158721271647,24.5428885161869,2868758.66113166,0.0,1.0
2012-02-01,40.93,41.285,40.86,41.14,1758100,24.5729067262116,24.7860360173869,24.530881232177,24.6989832083153,2928389.1320534,0.0,1.0
2012-02-02,40.68,41.07,40.65,40.92,1728700,24.4228156760881,24.6569577142807,24.4048047500733,24.5669030842066,2879418.85705064,0.0,1.0
2012-02-03,41.08,41.41,40.8201,41.34,1615700,24.6629613562856,24.8610815424486,24.5069267005773,24.819056048414,2691199.77285632,0.0,1.0
2012-02-06,40.93,41.07,40.79,41.0,1357700,24.5729067262116,24.6569577142807,24.4888557381424,24.6149322202461,2261460.62487282,0.0,1.0
2012-02-07,41.09,41.19,40.62,40.77,963900,24.6689649982906,24.72900141834,24.3867938240585,24.4768484541326,1605525.44473368,0.0,1.0
2012-02-08,41.01,41.0801,40.7301,41.03,936300,24.6209358622511,24.6630213927057,24.4528939225329,24.6329431462609,1559553.34983312,0.0,1.0
2012-02-09,41.09,41.23,40.76,40.92,1503500,24.6689649982906,24.7530159863597,24.4708448121276,24.5669030842066,2504313.21315186,0.0,1.0
2012-02-10,41.09,41.13,40.84,40.85,1150400,24.6689649982906,24.6929795663103,24.5188739481671,24.5248775901721,1916170.21643492,0.0,1.0
2012-02-13,40.66,41.21,40.64,41.2,1052100,24.4108083920782,24.7410087023498,24.3988011080684,24.7350050603449,1752436.26974199,0.0,1.0
2012-02-14,40.8,40.93,40.44,40.5599,1255600,24.4948593801474,24.5729067262116,24.2787282679696,24.3507119356088,2091397.186853,0.0,1.0
2012-02-15,40.58,40.88,40.31,40.77,1450100,24.3627792560387,24.5428885161869,24.2006809219054,24.4768484541326,2415367.20345296,0.0,1.0
2012-02-16,41.32,41.52,40.64,40.64,1684200,24.8070487644042,24.9271216045029,24.3988011080684,24.3988011080684,2805297.18230154,0.0,1.0
2012-02-17,41.16,41.5,41.15,41.5,1774400,24.7109904923251,24.915114320493,24.7049868503202,24.915114320493,2955539.31853454,0.0,1.0
2012-02-21,41.68,41.79,41.22,41.41,1627200,25.0231798765819,25.0892199386362,24.7470123443548,24.8610815424486,2710354.81239822,0.0,1.0
2012-02-22,41.72,41.93,41.47,41.54,1356500,25.0471944446017,25.1732709267054,24.8971033944782,24.9391288885128,2259461.83813801,0.0,1.0
2012-02-23,41.9,42.09,41.75,41.76,1693600,25.1552600006906,25.2693291987844,25.0652053706165,25.0712090126214,2820954.34505753,0.0,1.0
2012-02-24,42.23,42.36,41.73,41.96,1070600,25.3533801868535,25.4314275329177,25.0531980866066,25.1912818527202,1783250.89857026,0.0,1.0
2012-02-27,42.3,42.4395,41.73,42.05,1241900,25.3954056808881,25.479156486857,25.0531980866066,25.2453146307646,2068577.70496395,0.0,1.0
2012-02-28,41.99,42.41,41.875,42.41,1040300,25.209292778735,25.4614457429424,25.1402508956782,25.4614457429424,1732781.53351639,0.0,1.0
2012-02-29,41.87,42.15,41.39,42.1,2176800,25.1372490746757,25.305351050814,24.8490742584387,25.2753328407893,3625799.1369398,0.0,1.0
2012-03-01,42.78,44.5,42.27,42.27,4541600,25.6835804971251,26.7162069219745,25.3773947548733,25.3773947548733,7564741.52899935,0.0,1.0
2012-03-02,42.81,43.44,42.57,42.85,2367900,25.7015914231399,26.079820869451,25.5575040150214,25.7256059911597,3944105.92445781,0.0,1.0
2012-03-05,43.1,43.18,42.62,42.72,1640600,25.8756970412831,25.9237261773226,25.5875222250461,25.6475586450955,2732674.59760356,0.0,1.0
2012-03-06,43.02,43.1,42.51,42.92,1890400,25.8276679052436,25.8756970412831,25.5214821629918,25.7676314851942,3148755.36956588,0.0,1.0
2012-03-07,42.98,43.07,42.58,43.01,1288500,25.8036533372239,25.8576861152683,25.5635076570264,25.8216642632387,2146197.25649895,0.0,1.0
2012-03-08,42.69,43.3,42.67,43.05,1865100,25.6295477190807,25.9957698813819,25.6175404350708,25.8456788312584,3106614.28257369,0.0,1.0
2012-03-09,42.82,43.05,42.56,42.83,1834200,25.7075950651449,25.8456788312584,25.5515003730165,25.7135987071498,3055145.52415241,0.0,1.0
2012-03-12,43.61,43.74,42.88,42.91,2257600,26.181882783535,26.2599301295992,25.7436169171745,25.7616278431893,3760384.11041679,0.0,1.0
2012-03-13,43.81,43.9,43.56,43.9,1777000,26.3019556236337,26.3559884016782,26.1518645735103,26.3559884016782,2959870.02312662,0.0,1.0
2012-03-14,43.13,43.88,43.07,43.73,1293800,25.8937079672979,26.3439811176683,25.8576861152683,26.2539264875942,2155025.23124436,0.0,1.0
2012-03-15,43.0,43.31,42.85,43.09,1325900,25.8156606212338,26.0017735233868,25.7256059911597,25.8696933992782,2208492.77640043,0.0,1.0
2012-03-16,42.64,42.98,42.48,42.97,1908100,25.599529509056,25.8036533372239,25.503471236977,25.7976496952189,3178237.47390427,0.0,1.0
2012-03-19,42.24,42.77,42.21,42.59,1446900,25.3593838288585,25.6775768551202,25.3413729028436,25.5695112990313,2410037.10549347,0.0,1.0
2012-03-20,42.34,42.46,41.94,42.08,1370300,25.4194202489078,25.4914639529671,25.1792745687103,25.2633255567794,2282447.8855883,0.0,1.0
2012-03-21,42.6,42.82,42.27,42.33,1789000,25.5755149410362,25.7075950651449,25.3773947548733,25.4134166069029,2979857.89047469,0.0,1.0
2012-03-22,42.69,42.76,42.19,42.3,1875800,25.6295477190807,25.6715732131152,25.3293656188338,25.3954056808881,3124436.79762572,0.0,1.0
2012-03-23,42.67,42.79,42.58,42.62,1489800,25.6175404350708,25.6895841391301,25.5635076570264,25.5875222250461,2481493.73126282,0.0,1.0
2012-03-26,42.8,43.0,42.5,42.79,1680300,25.695587781135,25.8156606212338,25.5154785209868,25.6895841391301,2798801.12541342,0.0,1.0
2012-03-27,43.3,43.53,42.8,42.87,2115900,25.9957698813819,26.1338536474955,25.695587781135,25.7376132751696,3524360.71014834,0.0,1.0
2012-03-28,42.42,43.19,42.1,43.19,1392400,25.6625677501078,26.128389936991,25.4689793088057,26.128389936991,2301625.01956773,0.325,1.0
2012-03-29,42.5,42.56,41.83,42.15,2589500,25.7109648604334,25.7472626931775,25.3056390614571,25.4992275027592,4280420.84758016,0.0,1.0
2012-03-30,42.51,42.69,42.26,42.6,1267800,25.717014499224,25.8259079974565,25.5657735294568,25.7714612483403,2095662.30954321,0.0,1.0
2012-04-02,42.79,42.8511,42.19,42.41,1487100,25.8864043853634,25.9233676783745,25.523426057922,25.6565181113171,2458163.29115136,0.0,1.0
2012-04-03,42.65,42.9,42.42,42.81,2414200,25.8017094422937,25.952950412061,25.6625677501078,25.8985036629448,3990651.48106895,0.0,1.0
2012-04-04,42.82,42.87,42.32,42.39,1893800,25.9045533017354,25.9348014956889,25.6020713622009,25.6444188337358,3130434.83342241,0.0,1.0
2012-04-05,42.79,42.92,42.5006,42.64,1983300,25.8864043853634,25.9650496896423,25.7113278387608,25.795659803503,3278377.55049459,0.0,1.0
2012-04-09,42.77,42.8,42.29,42.43,1736800,25.874305107782,25.8924540241541,25.5839224458289,25.6686173888985,2870915.2068265,0.0,1.0
2012-04-10,41.94,42.57,41.89,42.57,1646800,25.3721850881547,25.7533123319682,25.3419368942013,25.7533123319682,2722145.99412822,0.0,1.0
2012-04-11,41.66,42.17,41.66,42.16,1668800,25.2027952020154,25.5113267803406,25.2027952020154,25.5052771415499,2758511.80167668,0.0,1.0
2012-04-12,41.71,41.73,41.42,41.64,1557900,25.2330433959688,25.2451426735502,25.0576038710388,25.190695924434,2575195.07180736,0.0,1.0
2012-04-13,41.57,42.42,41.57,42.03,2779500,25.1483484528992,25.6625677501078,25.1483484528992,25.4266318372709,4594489.18549877,0.0,1.0
2012-04-16,42.44,42.66,41.63,41.72,2148700,25.6746670276892,25.8077590810844,25.1846462856433,25.2390930347595,3551782.303609,0.0,1.0
2012-04-17,42.95,43.02,42.35,42.65,2306400,25.9831986060144,26.0255460775492,25.620220278573,25.8017094422937,3812459.02408144,0.0,1.0
2012-04-18,42.86,43.0375,42.63,42.68,1705500,25.9287518568982,26.036132945433,25.7896101647123,25.8198583586658,2819176.58063254,0.0,1.0
2012-04-19,42.52,42.81,42.35,42.79,1756800,25.7230641380147,25.8985036629448,25.620220278573,25.8864043853634,2903975.03187057,0.0,1.0
2012-04-20,42.89,43.02,42.33,42.58,1986300,25.9469007732703,26.0255460775492,25.6081210009916,25.7593619707589,3283336.5242512,0.0,1.0
2012-04-23,42.38,42.75,42.13,42.65,1652400,25.6383691949451,25.8622058302006,25.4871282251778,25.8017094422937,2731402.74514055,0.0,1.0
2012-04-24,43.1,43.25,42.27,42.49,3462800,26.0739431878748,26.1646877697351,25.5718231682475,25.7049152216427,5723978.10812921,0.0,1.0
2012-04-25,43.67,43.72,43.0,43.43,2115100,26.4187725989441,26.4490207928976,26.0134467999679,26.2735812679675,3496241.79753497,0.0,1.0
2012-04-26,43.65,43.71,43.18,43.58,1497700,26.4066733213627,26.4429711541069,26.1223402982003,26.3643258498279,2475684.99842472,0.0,1.0
2012-04-27,43.81,43.94,43.54,43.75,1213500,26.5034675420138,26.5821128462927,26.3401272946651,26.4671697092696,2005904.88454857,0.0,1.0
2012-04-30,44.01,44.05,43.59,43.82,1600200,26.6244603178276,26.6486588729903,26.3703754886186,26.5095171808045,2645116.60177555,0.0,1.0
2012-05-01,44.27,44.52,43.86,44.01,1536700,26.7817509263855,26.9329918961528,26.5337157359672,26.6244603178276,2540151.65726065,0.0,1.0
2012-05-02,43.67,44.19,43.62,44.12,1675700,26.4187725989441,26.73335381606,26.3885244049907,26.6910063445252,2769917.44131689,0.0,1.0
2012-05-03,43.72,44.13,43.35,43.62,2515400,26.4490207928976,26.6970559833159,26.225184157642,26.3885244049907,4157934.1957919,0.0,1.0
2012-05-04,43.76,44.09,43.66,43.71,2208000,26.4732193480603,26.6728574281531,26.4127229601534,26.4429711541069,3649804.68486465,0.0,1.0
2012-05-07,43.57,43.82,43.535,43.76,2431000,26.3582762110372,26.5095171808045,26.3371024752698,26.4732193480603,4018421.73410596,0.0,1.0
2012-05-08,43.43,43.64,43.23,43.37,2308500,26.2735812679675,26.400623682572,26.1525884921537,26.2372834352234,3815930.30571107,0.0,1.0
2012-05-09,43.96,44.09,43.14,43.14,3829700,26.5942121238741,26.6728574281531,26.0981417430375,26.0981417430375,6330460.59856257,0.0,1.0
2012-05-10,44.11,44.27,43.94,44.03,2519300,26.6849567057345,26.7817509263855,26.5821128462927,26.636559595409,4164380.8616755,0.0,1.0
2012-05-11,44.39,44.45,43.88,43.93,2196400,26.8543465918738,26.8906444246179,26.5458150135486,26.5760632075021,3630629.98633909,0.0,1.0
2012-05-14,44.31,44.55,43.96,44.06,1687600,26.8059494815483,26.9511408125248,26.5942121238741,26.654708511781,2789588.03721811,0.0,1.0
2012-05-15,44.1,44.53,43.985,44.35,2858600,26.6789070669438,26.9390415349435,26.6093362208508,26.830148036711,4725240.79354804,0.0,1.0
2012-05-16,44.18,44.4,44.12,44.21,3009400,26.7273041772693,26.8603962306645,26.6910063445252,26.7454530936414,4974511.87438029,0.0,1.0
2012-05-17,43.9,44.27,43.78,44.26,1859600,26.55791429113,26.7817509263855,26.4853186256417,26.7757012875948,3073902.53259705,0.0,1.0
2012-05-18,43.82,44.32,43.71,44.1,1966700,26.5095171808045,26.811999120339,26.4429711541069,26.6789070669438,3250937.89570801,0.0,1.0
2012-05-21,44.46,44.47,43.87,43.93,1573900,26.8966940634086,26.9027437021993,26.5397653747579,26.5760632075021,2601642.93184261,0.0,1.0
2012-05-22,44.89,45.0,44.41,44.43,1870700,27.1568285314083,27.2233745581059,26.8664458694552,26.8785451470366,3092250.73549651,0.0,1.0
2012-05-23,44.68,44.94,44.2925,44.77,1719700,27.0297861168038,27.1870767253618,26.7953626136646,27.08423286592,2842649.05641383,0.0,1.0
2012-05-24,44.85,45.03,44.57,44.66,1525100,27.1326299762456,27.241523474478,26.9632400901062,27.0176868392224,2520976.95873508,0.0,1.0
2012-05-25,45.0,45.25,44.54,44.54,1206700,27.2233745581059,27.3746155278732,26.9450911737342,26.9450911737342,1994664.54403359,0.0,1.0
2012-05-29,45.14,45.24,44.85,45.13,1522200,27.3080695011756,27.3685658890825,27.1326299762456,27.3020198623849,2516183.2841037,0.0,1.0
2012-05-30,44.69,45.32,44.66,44.94,1305100,27.0358357555945,27.416962999408,27.0176868392224,27.1870767253618,2157318.88325039,0.0,1.0
2012-05-31,44.96,45.17,44.68,44.73,1422200,27.1991760029431,27.3262184175476,27.0297861168038,27.0600343107573,2350884.15888338,0.0,1.0
2012-06-01,44.37,44.86,44.3,44.49,1842900,26.8422473142924,27.1386796150362,26.7998998427576,26.9148429797807,3046297.57868527,0.0,1.0
2012-06-04,44.94,44.96,44.35,44.58,1605900,27.1870767253618,27.1991760029431,26.830148036711,26.9692897288969,2654538.6519131,0.0,1.0
2012-06-05,45.13,45.2,44.7,44.85,1650500,27.3020198623849,27.3443673339197,27.0418853943852,27.1326299762456,2728262.06176137,0.0,1.0
2012-06-06,45.63,45.64,45.05,45.33,1596500,27.6045018019194,27.6105514407101,27.2536227520594,27.4230126381987,2639000.5341424,0.0,1.0
2012-06-07,45.64,45.97,45.47,45.73,4296800,27.6105514407101,27.8101895208029,27.5077075812683,27.6649981898263,7102572.81246667,0.0,1.0
2012-06-08,46.04,46.04,45.51,45.55,1711500,27.8525369923377,27.8525369923377,27.5319061364311,27.5561046915939,2829094.52814576,0.0,1.0
2012-06-11,46.0,46.55,45.99,46.31,1474900,27.8283384371749,28.1610685706629,27.8222887983842,28.0158772396863,2437996.79787449,0.0,1.0
2012-06-12,46.09,46.09,45.45,45.98,1991500,27.8827851862911,27.8827851862911,27.495608303687,27.8162391595935,3291932.07876266,0.0,1.0
2012-06-13,45.92,46.11,45.68,46.11,1257700,27.7799413268494,27.8948844638725,27.6347499958728,27.8948844638725,2078967.09789596,0.0,1.0
2012-06-14,46.06,46.16,45.77,45.98,2058500,27.8646362699191,27.925132657826,27.6891967449891,27.8162391595935,3402682.49266027,0.0,1.0
2012-06-15,46.14,46.34,45.92,46.23,2574300,27.9130333802446,28.0340261560584,27.7799413268494,27.9674801293608,4255295.38054668,0.0,1.0
2012-06-18,46.15,46.28,45.91,46.05,2441200,27.9190830190353,27.9977283233143,27.7738916880587,27.8585866311284,4035282.24487843,0.0,1.0
2012-06-19,45.9,46.38,45.83,46.27,3035800,27.767842049268,28.0582247112212,27.7254945777332,27.9916786845236,5018150.84343845,0.0,1.0
2012-06-20,45.46,45.95,45.33,45.89,1781800,27.5016579424777,27.7980902432215,27.4230126381987,27.7617924104773,2945299.81317564,0.0,1.0
2012-06-21,44.85,45.78,44.78,45.7,2008300,27.1326299762456,27.6952463837797,27.0902825047107,27.6468492734542,3319702.33179966,0.0,1.0
2012-06-22,44.59,45.07,44.5,45.0,2480400,26.9753393676876,27.2657220296407,26.9208926185714,27.2233745581059,4100079.5019648,0.0,1.0
2012-06-25,44.67,44.75,44.24,44.27,1595800,27.0237364780131,27.0721335883387,26.7636020100135,26.7817509263855,2637843.44026586,0.0,1.0
2012-06-26,45.43,45.45,44.66,44.79,2809200,27.4835090261056,27.495608303687,27.0176868392224,27.0963321435014,4643583.0256892,0.0,1.0
2012-06-27,45.87,45.91,44.82,44.84,1782700,27.9463063935934,27.9706764013489,27.3065936900121,27.3187786938899,2926055.69581625,0.325,1.0
2012-06-28,46.02,46.04,45.46,45.71,1506100,28.0376939226764,28.0498789265542,27.6965138140997,27.8488263625715,2472055.01961567,0.0,1.0
2012-06-29,46.2,46.48,45.82,46.46,1936600,28.1473589575761,28.3179490118644,27.915843883899,28.3057640079867,3178661.27812742,0.0,1.0
2012-07-02,46.56,46.56,46.03,46.45,4182400,28.3666890273754,28.3666890273754,28.0437864246153,28.2996715060478,6864831.62740891,0.0,1.0
2012-07-03,46.29,46.81,46.2,46.51,909900,28.2021914750259,28.5190015758471,28.1473589575761,28.336226517681,1493475.10945375,0.0,1.0
2012-07-05,45.7,46.2,45.7,46.17,1346100,27.8427338606326,28.1473589575761,27.8427338606326,28.1290814517595,2209437.13027332,0.0,1.0
2012-07-06,45.65,45.87,45.385,45.67,1430600,27.8122713509383,27.9463063935934,27.6508200495582,27.824456354816,2348132.20308225,0.0,1.0
2012-07-09,45.85,45.86,45.53,45.7,1271800,27.9341213897156,27.9402138916545,27.7391613276718,27.8427338606326,2087483.94790998,0.0,1.0
2012-07-10,46.08,46.22,45.82,45.82,1351900,28.0742489343096,28.1595439614538,27.915843883899,27.915843883899,2218957.02876199,0.0,1.0
2012-07-11,46.39,46.52,46.01,46.01,2509700,28.2631164944146,28.3423190196199,28.0316014207376,28.0316014207376,4119325.73051553,0.0,1.0
2012-07-12,46.27,46.51,46.24,46.34,1363000,28.1900064711482,28.336226517681,28.1717289653315,28.2326539847202,2237176.14483511,0.0,1.0
2012-07-13,46.41,46.6,46.23,46.25,2505100,28.2753014982923,28.3910590351308,28.1656364633927,28.1778214672704,4111775.46619694,0.0,1.0
2012-07-16,45.61,46.37,45.59,46.32,3111300,27.7879013431828,28.2509314905368,27.775716339305,28.2204689808425,5106768.99444275,0.0,1.0
2012-07-17,45.67,45.95,45.6,45.79,2738400,27.824456354816,27.9950464091043,27.7818088412439,27.8975663780824,4494705.17609425,0.0,1.0
2012-07-18,45.65,45.72,45.36,45.64,1699600,27.8122713509383,27.8549188645103,27.6355887947111,27.8061788489994,2789658.52953906,0.0,1.0
2012-07-19,45.8,45.88,45.405,45.59,2099000,27.9036588800213,27.9523988955323,27.663005053436,27.775716339305,3445218.4358099,0.0,1.0
2012-07-20,46.01,46.1,45.53,45.64,2031700,28.0316014207376,28.0864339381874,27.7391613276718,27.8061788489994,3334754.78610527,0.0,1.0
2012-07-23,45.64,46.07,45.5,45.83,1680600,27.8061788489994,28.0681564323708,27.7208838218552,27.9219363858379,2758472.65517966,0.0,1.0
2012-07-24,45.33,45.785,45.06,45.63,1137000,27.6173112888944,27.894520127113,27.452813736545,27.8000863470605,1866228.37613905,0.0,1.0
2012-07-25,45.14,45.49,45.0,45.41,1379300,27.5015537520559,27.7147913199164,27.4162587249118,27.6660513044054,2263930.34231186,0.0,1.0
2012-07-26,45.67,45.856,45.53,45.63,1803700,27.824456354816,27.937776890879,27.7391613276718,27.8000863470605,2960524.29379243,0.0,1.0
2012-07-27,46.36,46.49,45.88,45.88,4165900,28.244838988598,28.3240415138033,27.9523988955323,27.9523988955323,6837749.15757049,0.0,1.0
2012-07-30,46.72,46.805,46.2,46.34,1265000,28.4641690583973,28.5159553248777,28.1473589575761,28.2326539847202,2076322.68761292,0.0,1.0
2012-07-31,46.18,46.94,46.15,46.77,1880600,28.1351739536983,28.5982041010524,28.1168964478817,28.4946315680916,3086745.0168576,0.0,1.0
2012-08-01,46.18,46.18,46.18,46.18,3526400,28.1351739536983,28.1351739536983,28.1351739536983,28.1351739536983,5788098.28110531,0.0,1.0
2012-08-02,45.01,45.03,44.33,44.67,2106000,27.4223512268506,27.4345362307284,27.0080610950075,27.2152061609291,3456707.96846863,0.0,1.0
2012-08-03,45.69,45.77,45.27,45.38,1743000,27.8366413586937,27.8853813742047,27.5807562772612,27.6477737985888,2860893.63202318,0.0,1.0
2012-08-06,45.25,46.03,45.25,45.86,1515000,27.5685712733835,28.0437864246153,27.5685712733835,27.9402138916545,2486663.13971034,0.0,1.0
2012-08-07,44.56,45.36,44.55,45.36,2696100,27.1481886396015,27.6355887947111,27.1420961376626,27.6355887947111,4425275.57159937,0.0,1.0
2012-08-08,44.61,44.68,44.17,44.52,1990900,27.1786511492959,27.2212986628679,26.9105810639856,27.123818631846,3267787.22432297,0.0,1.0
2012-08-09,44.85,44.95,44.49,44.67,1305100,27.3248711958287,27.3857962152174,27.1055411260294,27.2152061609291,2142141.29612935,0.0,1.0
2012-08-10,44.98,45.03,44.44,44.63,1132900,27.404073721034,27.4345362307284,27.0750786163351,27.1908361531736,1859498.79272465,0.0,1.0
2012-08-13,44.78,45.01,44.64,44.85,916200,27.2822236822566,27.4223512268506,27.1969286551125,27.3248711958287,1503815.68884661,0.0,1.0
2012-08-14,45.28,45.485,44.84,44.87,2092900,27.5868487792001,27.7117450689469,27.3187786938899,27.3370561997065,3435206.12877872,0.0,1.0
2012-08-15,45.32,45.49,44.98,45.25,1538400,27.6112187869556,27.7147913199164,27.404073721034,27.5685712733835,2525071.00602665,0.0,1.0
2012-08-16,45.07,45.3,44.94,45.29,1222000,27.4589062384838,27.5990337830778,27.3797037132785,27.592941281139,2005744.12985217,0.0,1.0
2012-08-17,44.76,45.07,44.45,45.02,1483700,27.2700386783789,27.4589062384838,27.081171118274,27.4284437287895,2435288.51510774,0.0,1.0
2012-08-20,44.83,44.83,44.52,44.71,1018900,27.312686191951,27.312686191951,27.123818631846,27.2395761686846,1672383.54656822,0.0,1.0
2012-08-21,44.25,44.8,44.17,44.27,1534100,26.9593210794966,27.2944086861344,26.9105810639856,26.9715060833743,2518013.15025058,0.0,1.0
2012-08-22,44.08,44.42,43.95,44.12,2059600,26.8557485465358,27.0628936124573,26.7765460213305,26.8801185542913,3380548.78055935,0.0,1.0
2012-08-23,43.6,44.11,43.45,44.08,1601100,26.5633084534701,26.8740260523524,26.471920924387,26.8557485465358,2627984.39141268,0.0,1.0
2012-08-24,43.87,43.9,43.54,43.56,1289000,26.7278060058195,26.7460835116361,26.5267534418368,26.5389384457146,2115715.37101428,0.0,1.0
2012-08-27,43.59,43.87,43.475,43.83,1811000,26.5572159515312,26.7278060058195,26.4871521792342,26.7034359980641,2972506.23499368,0.0,1.0
2012-08-28,43.3,43.6,43.1,43.45,2810200,26.380533395304,26.5633084534701,26.2586833565266,26.471920924387,4612554.95393662,0.0,1.0
2012-08-29,43.71,43.89,43.2896,43.35,1511800,26.6303259747976,26.7399910096973,26.3741971932876,26.4109959049983,2481410.78192349,0.0,1.0
2012-08-30,43.81,44.04,43.44,43.56,1540100,26.6912509941863,26.8313785387803,26.4658284224482,26.5389384457146,2527861.32110092,0.0,1.0
2012-08-31,43.79,43.97,43.61,43.91,1813400,26.6790659903086,26.7887310252082,26.5694009554089,26.752176013575,2976445.50333381,0.0,1.0
2012-09-04,43.97,44.03,43.74,43.75,2569200,26.7887310252082,26.8252860368414,26.6486034806142,26.6546959825531,4216986.75811472,0.0,1.0
2012-09-05,43.99,44.09,43.85,43.97,2060300,26.800916029086,26.8618410484747,26.7156210019418,26.7887310252082,3381697.73382522,0.0,1.0
2012-09-06,44.38,44.49,44.01,44.09,1423500,27.0385236047019,27.1055411260294,26.8131010329637,26.8618410484747,2336478.53424268,0.0,1.0
2012-09-07,44.31,44.4,44.09,44.38,1062600,26.9958760911298,27.0507086085796,26.8618410484747,27.0385236047019,1744111.05759485,0.0,1.0
2012-09-10,44.34,44.5,44.12,44.39,842900,27.0141535969464,27.1116336279683,26.8801185542913,27.0446161066407,1383503.86829165,0.0,1.0
2012-09-11,44.43,44.46,44.21,44.26,1478800,27.0689861143962,27.0872636202128,26.9349510717411,26.9654135814354,2427245.84224663,0.0,1.0
2012-09-12,44.47,44.48,44.16,44.42,1115700,27.0933561221517,27.0994486240906,26.9044885620467,27.0628936124573,1831267.36962034,0.0,1.0
2012-09-13,45.1,45.15,44.39,44.39,1563100,27.4771837443005,27.5076462539948,27.0446161066407,27.0446161066407,2565612.64269388,0.0,1.0
2012-09-14,45.17,45.17,44.78,45.08,2397200,27.5198312578725,27.5198312578725,27.2822236822566,27.4649987404227,3934672.5270717,0.0,1.0
2012-09-17,44.74,45.24,44.67,45.19,1153200,27.2578536745012,27.5624787714446,27.2152061609291,27.5320162617503,1892818.43743495,0.0,1.0
2012-09-18,45.16,45.16,44.58,44.62,1827800,27.5137387559337,27.5137387559337,27.1603736434792,27.1847436512347,3000081.11337462,0.0,1.0
2012-09-19,45.2,45.29,44.855,45.15,1592400,27.5381087636891,27.592941281139,27.3279174467982,27.5076462539948,2613704.5436797,0.0,1.0
2012-09-20,45.21,45.27,45.04,45.09,1338900,27.544201265628,27.5807562772612,27.4406287326672,27.4710912423616,2197619.32525292,0.0,1.0
2012-09-21,45.39,45.43,45.12,45.31,1830000,27.6538663005277,27.6782363082831,27.4893687481782,27.6051262850167,3003692.10935308,0.0,1.0
2012-09-24,45.98,46.08,45.22,45.22,1722000,28.0133239149209,28.0742489343096,27.5502937675669,27.5502937675669,2826425.034047,0.0,1.0
2012-09-25,45.81,46.2,45.81,46.01,1414500,27.9097513819602,28.1473589575761,27.9097513819602,28.0316014207376,2321706.27796717,0.0,1.0
2012-09-26,45.49,45.99,45.45,45.59,1204400,27.9127976329296,28.2195991017462,27.8882535154243,27.9741579266929,1962832.84536713,0.325,1.0
2012-09-27,45.46,45.93,45.43,45.54,1360000,27.8943895448006,28.1827829254882,27.8759814566716,27.9434777798113,2216417.0289765,0.0,1.0
2012-09-28,45.69,45.81,45.1,45.37,1750400,28.0355182204562,28.1091505729722,27.6734924872527,27.8391652804136,2852659.09376505,0.0,1.0
2012-10-01,45.96,46.44,45.71,45.81,2200700,28.2011910136172,28.495720423681,28.0477902792089,28.1091505729722,3586521.29093277,0.0,1.0
2012-10-02,46.0,46.11,45.66,46.03,2415800,28.2257351311225,28.2932314542621,28.0171101323272,28.2441432192515,3937073.71955986,0.0,1.0
2012-10-03,46.6,46.79,46.0207,46.08,2053300,28.5938968937023,28.7104814518526,28.2384367119315,28.2748233661331,3346300.79823342,0.0,1.0
2012-10-04,47.1,47.49,46.82,46.85,2369700,28.9006983625189,29.1400035081958,28.7288895399816,28.7472976281106,3861943.70115118,0.0,1.0
2012-10-05,47.25,47.515,47.13,47.21,2409600,28.9927388031639,29.1553435816366,28.9191064506479,28.9681946856585,3926969.46545717,0.0,1.0
2012-10-08,47.06,47.45,46.67,47.25,1549300,28.8761542450136,29.1154593906905,28.6368490993367,28.9927388031639,2524922.72278918,0.0,1.0
2012-10-09,46.9,47.03,46.6,46.81,1933800,28.7779777749923,28.8577461568846,28.5938968937023,28.7227535106053,3151549.44899614,0.0,1.0
2012-10-10,46.77,47.0,46.7,46.9,1326700,28.6982093931,28.8393380687556,28.6552571874657,28.7779777749923,2162147.40613464,0.0,1.0
2012-10-11,46.74,47.1,46.72,46.91,1068700,28.679801304971,28.9006983625189,28.6675292462183,28.7841138043686,1741680.05799057,0.0,1.0
2012-10-12,46.59,47.11,46.52,46.88,974400,28.587760864326,28.9068343918952,28.5448086586917,28.7657057162396,1587997.61252551,0.0,1.0
2012-10-15,47.05,47.07,46.32,46.55,1455800,28.8700182156372,28.8822902743899,28.4220880711651,28.5632167468207,2372544.05204705,0.0,1.0
2012-10-16,47.29,47.54,47.08,47.22,1499900,29.0172829206692,29.1706836550775,28.8884263037662,28.9743307150349,2444414.63364841,0.0,1.0
2012-10-17,47.66,47.87,47.33,47.38,1547000,29.2443160075934,29.3731726244964,29.0418270381745,29.0725071850562,2521174.37046077,0.0,1.0
2012-10-18,47.96,47.96,47.37,47.44,1141100,29.4283968888834,29.4283968888834,29.0663711556798,29.1093233613141,1859671.6704155,0.0,1.0
2012-10-19,47.4,47.93,47.21,47.87,1400300,29.0847792438088,29.4099888007544,28.9681946856585,29.3731726244964,2282094.68064396,0.0,1.0
2012-10-22,47.48,47.6,47.11,47.3,3108400,29.1338674788195,29.2074998313354,28.9068343918952,29.0234189500455,5065816.68593421,0.0,1.0
2012-10-23,46.8,46.99,46.59,46.86,2696300,28.716617481229,28.8332020393793,28.587760864326,28.7534336574869,4394209.73178626,0.0,1.0
2012-10-24,46.49,47.0,46.47,46.9,1263800,28.5264005705627,28.8393380687556,28.51412851181,28.7779777749923,2059638.11854448,0.0,1.0
2012-10-25,46.74,46.965,46.43,46.76,1036600,28.679801304971,28.8178619659384,28.4895843943047,28.6920733637236,1689366.09723311,0.0,1.0
2012-10-26,46.57,46.82,46.37,46.81,1268200,28.5754888055734,28.7288895399816,28.4527682180467,28.7227535106053,2066808.87952058,0.0,1.0
2012-10-31,46.92,47.22,46.56,46.6,1652700,28.7902498337449,28.9743307150349,28.569352776197,28.5938968937023,2693435.60572754,0.0,1.0
2012-11-01,46.71,47.065,46.58,47.06,1269900,28.661393216842,28.8792222597017,28.5816248349497,28.8761542450136,2069579.4008068,0.0,1.0
2012-11-02,46.69,47.32,46.56,46.67,2166900,28.6491211580893,29.0356910087982,28.569352776197,28.6368490993367,3531436.8088891,0.0,1.0
2012-11-05,46.02,46.47,45.94,46.46,1330000,28.2380071898751,28.51412851181,28.1889189548645,28.5079924824337,2167525.47686672,0.0,1.0
2012-11-06,45.68,46.15,45.48,46.01,1315300,28.0293821910799,28.3177755717674,27.9066616035533,28.2318711604988,2143568.61633293,0.0,1.0
2012-11-07,44.94,45.66,44.86,45.57,2104400,27.5753160172314,28.0171101323272,27.5262277822208,27.9618858679403,3429579.4086604,0.0,1.0
2012-11-08,44.39,45.205,44.37,45.02,2795900,27.2378344015332,27.7379207957042,27.2255623427805,27.6244042522421,4556529.68479072,0.0,1.0
2012-11-09,44.17,44.525,44.1,44.36,2021900,27.1028417552539,27.3206707981137,27.0598895496196,27.2194263134042,3295127.64035851,0.0,1.0
2012-11-12,43.91,44.11,43.72,44.09,2038700,26.9433049914693,27.0660255789959,26.826720433319,27.0537535202433,3322506.90953999,0.0,1.0
2012-11-13,44.14,44.44,43.74,43.78,1728500,27.0844336671249,27.2685145484149,26.8389924920717,26.863536609577,2816968.26072491,0.0,1.0
2012-11-14,44.13,44.3294,43.91,44.22,2056500,27.0782976377486,27.2006500635126,26.9433049914693,27.1335219021356,3351515.89712512,0.0,1.0
2012-11-15,43.79,44.29,43.55,44.17,998500,26.8696726389533,27.1764741077699,26.7224079339214,27.1028417552539,1627273.8260537,0.0,1.0
2012-11-16,44.46,44.49,43.63,43.89,2627800,27.2807866071675,27.2991946952965,26.771496168932,26.9310329327167,4282574.02113562,0.0,1.0
2012-11-19,44.13,44.69,43.82,44.69,2171900,27.0782976377486,27.4219152828231,26.8880807270823,27.4219152828231,3539585.40090739,0.0,1.0
2012-11-20,44.07,44.27,43.67,44.25,3000600,27.0414814614906,27.1642020490172,26.7960402864374,27.1519299902646,4890133.04201976,0.0,1.0
2012-11-21,43.82,44.0489,43.23,44.0,2447400,26.8880807270823,27.0285344395066,26.5260549938788,26.9985292558563,3988572.8211155,0.0,1.0
2012-11-23,43.49,43.92,43.13,43.85,976100,26.6855917576634,26.9494410208456,26.4646947001155,26.9064888152113,1590768.13381173,0.0,1.0
2012-11-26,44.43,44.57,43.395,43.4,2478000,27.2623785190385,27.3482829303072,26.6272994785883,26.6303674932764,4038442.20426747,0.0,1.0
2012-11-27,44.49,44.92,44.41,44.56,1616200,27.2991946952965,27.5630439584787,27.2501064602859,27.3421469009308,2633950.88399398,0.0,1.0
2012-11-28,44.47,44.57,44.1,44.34,1840000,27.2869226365438,27.3482829303072,27.0598895496196,27.2071542546515,2998681.86273291,0.0,1.0
2012-11-29,45.05,45.1,44.4,44.57,1632600,27.642812340371,27.6734924872527,27.2439704309095,27.3482829303072,2660678.26581399,0.0,1.0
2012-11-30,45.48,45.54,44.71,45.0,2397900,27.9066616035533,27.9434777798113,27.4341873415758,27.6121321934894,3907901.76013436,0.0,1.0
2012-12-03,45.14,45.2,44.54,45.04,1915800,27.698036604758,27.734852781016,27.3298748421782,27.6366763109947,3122214.51773028,0.0,1.0
2012-12-04,44.45,45.14,44.39,44.95,2354800,27.2746505777912,27.698036604758,27.2378344015332,27.5814520466077,3837660.89693665,0.0,1.0
2012-12-05,44.98,45.23,44.48,44.49,2859100,27.5998601347367,27.753260869145,27.2930586659202,27.2991946952965,4659527.88790199,0.0,1.0
2012-12-06,44.95,45.21,44.81,45.03,1386600,27.5814520466077,27.7409888103923,27.4955476353391,27.6305402816184,2259767.53851383,0.0,1.0
2012-12-07,44.98,45.09,44.82,45.0,1092000,27.5998601347367,27.6673564578764,27.5016836647154,27.6121321934894,1779652.49679583,0.0,1.0
2012-12-10,44.66,44.9783,42.57,44.84,1467800,27.4035071946941,27.5988170097427,26.121077055041,27.5139557234681,2392100.67289096,0.0,1.0
2012-12-11,44.79,44.79,44.535,44.72,1970300,27.4832755765864,27.4832755765864,27.32680682749,27.4403233709521,3211034.1707297,0.0,1.0
2012-12-12,44.8,45.1,44.55,44.86,2245800,27.4894116059628,27.6734924872527,27.3360108715545,27.5262277822208,3660021.5909378,0.0,1.0
2012-12-13,44.49,44.83,44.27,44.68,1543100,27.2991946952965,27.5078196940918,27.1642020490172,27.4157792534468,2514818.46868649,0.0,1.0
2012-12-14,44.81,45.2,44.36,44.36,2742300,27.4955476353391,27.734852781016,27.2194263134042,27.2194263134042,4469176.77835459,0.0,1.0
2012-12-17,44.99,45.2435,44.82,44.82,3976800,27.6059961641131,27.761544508803,27.5016836647154,27.5016836647154,6481064.14767185,0.0,1.0
2012-12-18,45.72,45.78,44.91,44.98,2261800,28.0539263085852,28.0907424848432,27.5569079291024,27.5998601347367,3686097.08539635,0.0,1.0
2012-12-19,45.54,45.87,45.34,45.85,1667300,27.9434777798113,28.1459667492302,27.8207571922846,28.1336946904775,2717229.49442096,0.0,1.0
2012-12-20,46.05,46.05,45.44,45.64,2074300,28.2564152780041,28.2564152780041,27.8821174860479,28.0048380735746,3380524.88471026,0.0,1.0
2012-12-21,45.82,46.22,45.66,45.78,3637100,28.1152866023485,28.3607277774018,28.0171101323272,28.0907424848432,5927448.80594884,0.0,1.0
2012-12-24,45.48,45.77,45.15,45.49,1607300,27.9066616035533,28.0846064554669,27.7041726341344,27.9127976329296,2619446.39020141,0.0,1.0
2012-12-26,44.89,45.57,44.85,45.52,2355200,27.5446358703497,27.9618858679403,27.5200917528444,27.9312057210586,3838312.78429813,0.0,1.0
2012-12-27,44.98,45.09,44.484,44.79,2547000,27.8069511261879,27.8749538968389,27.5003204512526,27.6894917950635,4119979.19081846,0.3375,1.0
2012-12-28,44.77,45.23,44.45,44.73,2049800,27.6771276549451,27.9615028776674,27.4793014130514,27.6523993747084,3315717.84269324,0.0,1.0
2012-12-31,45.19,45.2,44.33,44.69,2162500,27.9367745974307,27.9429566674898,27.4051165723413,27.6276710944717,3498019.23837648,0.0,1.0
2013-01-02,46.01,46.02,44.92,45.09,2632400,28.4437043422834,28.4498864123425,27.7698587058328,27.8749538968389,4258120.62108775,0.0,1.0
2013-01-03,46.34,46.56,45.885,45.96,2076800,28.6477126542363,28.7837181955382,28.3664284665436,28.4127939919875,3359392.53376198,0.0,1.0
2013-01-04,47.0,47.04,46.26,46.27,2747200,29.0557292781421,29.0804575583788,28.5982560937628,28.604438163822,4443818.93718746,0.0,1.0
2013-01-07,46.15,46.88,46.11,46.82,2290500,28.5302533231119,28.9815444374319,28.5055250428751,28.9444520170769,3705069.62566536,0.0,1.0
2013-01-08,46.08,46.285,45.82,46.14,1856400,28.4869788326976,28.6137112689108,28.3262450111589,28.5240712530527,3002877.64814895,0.0,1.0
2013-01-09,45.82,46.11,45.73,46.11,1553500,28.3262450111589,28.5055250428751,28.2706063806263,28.5055250428751,2512912.31760365,0.0,1.0
2013-01-10,45.78,45.98,45.63,45.88,2189600,28.3015167309222,28.4251581321058,28.2087856800345,28.363337431514,3541855.68756031,0.0,1.0
2013-01-11,45.8,46.36,45.76,46.05,2453000,28.3138808710406,28.6600767943546,28.2891525908039,28.4684326225201,3967926.56265319,0.0,1.0
2013-01-14,46.07,46.1,45.77,45.86,2643100,28.4807967626384,28.499342972816,28.2953346608631,28.3509732913957,4275428.73940019,0.0,1.0
2013-01-15,46.4,46.41,45.86,46.04,1514700,28.6848050745913,28.6909871446505,28.3509732913957,28.4622505524609,2450150.1689567,0.0,1.0
2013-01-16,46.13,46.34,46.05,46.23,1563400,28.5178891829935,28.6477126542363,28.4684326225201,28.5797098835853,2528926.37099552,0.0,1.0
2013-01-17,46.3,46.54,46.21,46.26,1019600,28.6229843739995,28.7713540554198,28.5673457434669,28.5982560937628,1649285.74124794,0.0,1.0
2013-01-18,46.55,46.55,46.13,46.46,1590300,28.777536125479,28.777536125479,28.5178891829935,28.7218974949464,2572439.30394919,0.0,1.0
2013-01-22,46.85,46.97,46.3175,46.39,1335500,28.9629982272544,29.0371830679646,28.6338029966031,28.6786230045322,2160279.62675228,0.0,1.0
2013-01-23,46.58,46.74,46.38,46.73,1494100,28.7960823356566,28.8949954566034,28.672440934473,28.8888133865442,2416827.99725239,0.0,1.0
2013-01-24,46.69,47.075,46.64,46.64,981600,28.8640851063075,29.1020948035859,28.8331747560116,28.8331747560116,1587817.65752156,0.0,1.0
2013-01-25,47.03,47.04,46.36,46.9,1259300,29.0742754883196,29.0804575583788,28.6600767943546,28.9939085775503,2037019.94306937,0.0,1.0
2013-01-28,46.77,47.03,46.56,46.95,1067900,28.913541666781,29.0742754883196,28.7837181955382,29.0248189278462,1727414.91082647,0.0,1.0
2013-01-29,47.21,47.29,46.65,46.79,1256300,29.1855527493849,29.2350093098583,28.8393568260708,28.9259058068993,2032167.19961728,0.0,1.0
2013-01-30,47.64,47.78,46.8,47.1,2222100,29.4513817619296,29.5379307427581,28.9320878769585,29.1175499787339,3594427.07495786,0.0,1.0
2013-01-31,48.19,48.24,47.48,47.73,2787800,29.7913956151844,29.8223059654803,29.3524686409827,29.5070203924622,4509492.73190565,0.0,1.0
2013-02-01,48.19,48.29,47.88,48.04,2879900,29.7913956151844,29.8532163157762,29.5997514433499,29.6986645642967,4658471.9558846,0.0,1.0
2013-02-04,47.62,48.11,47.54,48.07,2017100,29.4390176218112,29.741939054711,29.3895610613378,29.7172107744743,3262822.93906553,0.0,1.0
2013-02-05,47.99,48.17,47.71,47.77,1415100,29.6677542140008,29.7790314750661,29.4946562523438,29.5317486726989,2289039.08634755,0.0,1.0
2013-02-06,47.99,48.0,47.41,47.88,1713200,29.6677542140008,29.67393628406,29.3091941505684,29.5997514433499,2771240.02736953,0.0,1.0
2013-02-07,47.71,48.22,47.54,48.03,3734200,29.4946562523438,29.8099418253619,29.3895610613378,29.6924824942375,6040371.53292277,0.0,1.0
2013-02-08,47.84,47.855,47.42,47.74,1629300,29.5750231631131,29.5842962682019,29.3153762206276,29.5132024625213,2635524.96882627,0.0,1.0
2013-02-11,47.98,48.07,47.69,47.77,1387800,29.6615721439416,29.7172107744743,29.4822921122255,29.5317486726989,2244879.12093359,0.0,1.0
2013-02-12,48.0,48.04,47.69,47.83,1310000,29.67393628406,29.6986645642967,29.4822921122255,29.568841093054,2119031.30740957,0.0,1.0
2013-02-13,47.64,48.31,47.52,48.08,1728400,29.4513817619296,29.8655804558946,29.3771969212194,29.7233928445334,2795827.26086008,0.0,1.0
2013-02-14,46.18,47.035,45.17,46.85,10222700,28.5487995332894,29.0773665233492,27.9244104573123,28.9629982272544,16536046.8292029,0.0,1.0
2013-02-15,46.68,46.85,45.98,46.29,3778000,28.8579030362484,28.9629982272544,28.4251581321058,28.6168023039404,6111221.58732317,0.0,1.0
2013-02-19,47.04,47.18,46.691,46.76,2447000,29.0804575583788,29.1670065392073,28.8647033133135,28.9073595967218,3958221.07574903,0.0,1.0
2013-02-20,46.58,47.02,46.57,47.0,2962700,28.7960823356566,29.0680934182604,28.7899002655974,29.0557292781421,4792407.67516208,0.0,1.0
2013-02-21,46.41,46.79,46.08,46.63,3030800,28.6909871446505,28.9259058068993,28.4869788326976,28.8269926859525,4902564.95152438,0.0,1.0
2013-02-22,46.86,46.89,46.48,46.53,1081200,28.9691802973136,28.9877265074911,28.7342616350648,28.7651719853607,1748928.74013071,0.0,1.0
2013-02-25,45.95,47.27,45.87,47.02,2955400,28.4066119219283,29.2226451697399,28.3571553614548,29.0680934182604,4780599.33276202,0.0,1.0
2013-02-26,46.12,46.205,45.58,46.05,2427500,28.5117071129343,28.5642547084373,28.1778753297386,28.4684326225201,3926678.24331049,0.0,1.0
2013-02-27,47.24,48.3,46.64,48.24,3950900,29.2040989595624,29.8593983858354,28.8331747560116,29.8223059654803,6390901.36827822,0.0,1.0
2013-02-28,48.03,48.14,47.34,47.68,3887900,29.6924824942375,29.7604852648885,29.2659196601542,29.4761100421663,6288993.75578449,0.0,1.0
2013-03-01,48.48,48.595,47.64,47.85,2517900,29.9706756469006,30.0417694525812,29.4513817619296,29.5812052331723,4072907.57933325,0.0,1.0
2013-03-04,49.34,49.39,48.44,48.59,2618700,30.50233367199,30.5332440222859,29.9459473666639,30.0386784175516,4235959.75932324,0.0,1.0
2013-03-05,49.99,50.1,49.43,49.48,4481200,30.9041682258367,30.9721709964876,30.5579723025226,30.5888826528185,7248704.65249142,0.0,1.0
2013-03-06,50.19,50.21,49.82,49.98,2121000,31.0278096270202,31.0401737671386,30.7990730348306,30.8979861557775,3430889.62062268,0.0,1.0
2013-03-07,50.17,50.32,49.93,50.06,2048800,31.0154454869019,31.1081765377896,30.8670758054816,30.9474427162509,3314100.26154254,0.0,1.0
2013-03-08,50.72,50.74,50.08,50.29,2822200,31.3554593401567,31.3678234802751,30.9598068563693,31.089630327612,4565137.52348954,0.0,1.0
2013-03-11,50.68,50.87,50.48,50.57,2292500,31.33073105992,31.4481903910444,31.2070896587364,31.2627282892691,3708304.78796675,0.0,1.0
2013-03-12,50.71,50.88,50.395,50.67,2460400,31.3492772700976,31.4543724611036,31.1545420632334,31.3245489898608,3979896.66316832,0.0,1.0
2013-03-13,51.0,51.21,50.6288,50.72,2570200,31.5285573018138,31.6583807730565,31.299078861217,31.3554593401567,4157507.07351456,0.0,1.0
2013-03-14,51.2,51.235,50.67,50.95,2754100,31.6521987029973,31.6738359482045,31.3245489898608,31.4976469515179,4454980.24712726,0.0,1.0
2013-03-15,50.94,51.1591,50.67,50.91,2450000,31.4914648814587,31.6269140364553,31.3245489898608,31.4729186712811,3963073.8192011,0.0,1.0
2013-03-18,50.5,50.725,50.28,50.49,1577400,31.2194537988548,31.3585503751863,31.0834482575529,31.2132717287956,2551572.50710524,0.0,1.0
2013-03-19,50.74,50.98,50.41,50.69,2028400,31.3678234802751,31.5161931616954,31.1638151683222,31.3369131299792,3281101.60606838,0.0,1.0
2013-03-20,50.8,51.115,50.75,50.9,1866400,31.4049159006302,31.5996511074943,31.3740055503343,31.466736601222,3019053.45965589,0.0,1.0
2013-03-21,50.38,50.91,50.38,50.64,2112100,31.1452689581447,31.4729186712811,31.1452689581447,31.3060027796833,3416493.14838149,0.0,1.0
2013-03-22,50.41,50.81,50.105,50.52,2563400,31.1638151683222,31.4110979706894,30.9752620315172,31.2318179389732,4146507.52168984,0.0,1.0
2013-03-25,50.73,51.1,50.49,50.55,2186600,31.3616414102159,31.5903780024056,31.2132717287956,31.2503641491507,3537002.94410822,0.0,1.0
2013-03-26,50.49,50.89,50.3901,50.57,4187000,31.4219165932929,31.670852355569,31.3597448866645,31.4717037457481,6727840.08487644,0.3375,1.0
2013-03-27,50.39,50.52,50.06,50.36,1965000,31.3596826527239,31.4405867754636,31.1543106488462,31.3410124705532,3157441.07159833,0.0,1.0
2013-03-28,50.32,50.57,50.14,50.17,2350500,31.3161188943256,31.4717037457481,31.2040978013014,31.2227679834721,3776877.984118,0.0,1.0
2013-04-01,50.48,50.5,50.2,50.36,2289900,31.415693199236,31.4281399873498,31.2414381656428,31.3410124705532,3679503.46557405,0.0,1.0
2013-04-02,50.8,51.0,50.44,50.65,2903000,31.6148418090568,31.7393096901949,31.3907996230084,31.5214908982033,4664657.21671753,0.0,1.0
2013-04-03,50.24,51.06,50.04,51.05,3527000,31.2663317418704,31.7766500545363,31.1418638607324,31.7704266604794,5667325.52647699,0.0,1.0
2013-04-04,50.01,50.59,49.645,50.13,4135300,31.1231936785617,31.4841505338619,30.8960397954848,31.1978744072445,6644766.44446847,0.0,1.0
2013-04-05,50.88,50.95,49.75,49.77,3586900,31.6646289615121,31.7081927199104,30.9613854330822,30.973832221196,5763575.25685294,0.0,1.0
2013-04-08,50.97,50.97,50.22,50.93,1924600,31.7206395080242,31.7206395080242,31.2538849537566,31.6957459317966,3092524.72590236,0.0,1.0
2013-04-09,50.58,51.08,50.51,51.03,1335600,31.477927139805,31.7890968426501,31.4343633814067,31.7579798723656,2146095.82454286,0.0,1.0
2013-04-10,50.82,51.07,50.56,50.56,1406000,31.6272885971706,31.7828734485932,31.4654803516912,31.4654803516912,2259217.37743881,0.0,1.0
2013-04-11,51.37,51.48,50.89,50.9,1982000,31.9695752703002,32.0380326049261,31.670852355569,31.6770757496258,3184757.35567831,0.0,1.0
2013-04-12,51.95,52.04,51.3,51.32,2386500,32.3305321256005,32.3865426721126,31.9260115119019,31.9384583000157,3834724.23275796,0.0,1.0
2013-04-15,51.5,52.02,51.5,51.79,3421400,32.0504793930399,32.3740958839988,32.0504793930399,32.23095782069,5497643.19713309,0.0,1.0
2013-04-16,51.82,51.87,51.24,51.58,1905600,32.2496280028607,32.2807449731452,31.8886711475605,32.1002665454951,3061994.76134238,0.0,1.0
2013-04-17,51.61,51.76,51.271,51.64,1137300,32.1189367276658,32.2122876385193,31.9079636691369,32.1376069098365,1827459.40495103,0.0,1.0
2013-04-18,51.64,51.77,51.24,51.65,1794900,32.1376069098365,32.2185110325762,31.8886711475605,32.1438303038934,2884117.54677447,0.0,1.0
2013-04-19,52.47,52.48,51.66,51.85,2059400,32.6541486165593,32.6603720106162,32.1500536979503,32.2682981850314,3309126.79025425,0.0,1.0
2013-04-22,52.36,52.68,52.04,52.44,846900,32.5856912819334,32.7848398917542,32.3865426721126,32.6354784343886,1360832.99925528,0.0,1.0
2013-04-23,52.71,52.81,52.37,52.51,1486800,32.8035100739249,32.8657440144939,32.5919146759903,32.6790421927869,2389050.06883074,0.0,1.0
2013-04-24,53.15,53.25,52.51,52.78,1615900,33.0773394124286,33.1395733529976,32.6790421927869,32.8470738323232,2596493.14381462,0.0,1.0
2013-04-25,53.17,53.52,52.95,53.25,1260100,33.0897862005424,33.3076049925339,32.9528715312905,33.1395733529976,2024779.38642292,0.0,1.0
2013-04-26,53.35,53.55,53.0575,53.08,1067100,33.2018072935666,33.3262751747046,33.0197730174022,33.0337756540303,1714659.22010309,0.0,1.0
2013-04-29,53.98,54.145,53.38,53.51,2285800,33.5938811191513,33.6965671210902,33.2204774757373,33.301381598477,3672915.42059006,0.0,1.0
2013-04-30,53.8,54.19,53.78,54.02,2114300,33.4818600261271,33.7245723943463,33.4694132380133,33.618774695379,3397342.3194302,0.0,1.0
2013-05-01,52.45,53.08,51.21,51.75,3716500,32.6417018284455,33.0337756540303,31.8700009653898,32.2060642444624,5971821.75195684,0.0,1.0
2013-05-02,52.53,52.63,52.07,52.43,2023900,32.6914889809007,32.7537229214697,32.4052128542833,32.6292550403317,3252083.96173428,0.0,1.0
2013-05-03,52.24,53.08,51.93,52.91,3526300,32.5110105532506,33.0337756540303,32.3180853374867,32.9279779550629,5666200.73830899,0.0,1.0
2013-05-06,51.53,52.31,51.53,52.19,1573400,32.0691495752106,32.5545743116489,32.0691495752106,32.4798935829661,2528202.43361466,0.0,1.0
2013-05-07,51.94,52.0,51.47,51.65,1815100,32.3243087315436,32.361649095885,32.0318092108692,32.1438303038934,2916575.71962245,0.0,1.0
2013-05-08,51.15,52.05,50.99,51.88,2612700,31.8326606010484,32.3927660661695,31.733086296138,32.2869683672021,4198191.49504577,0.0,1.0
2013-05-09,49.79,51.32,49.7,51.21,4043800,30.9862790093098,31.9384583000157,30.9302684627977,31.8700009653898,6497740.56250857,0.0,1.0
2013-05-10,50.01,50.2,49.44,50.01,4403200,31.1231936785617,31.2414381656428,30.7684602173183,31.1231936785617,7075238.94476424,0.0,1.0
2013-05-13,49.84,49.96,49.405,49.81,2460400,31.0173959795944,31.0920767082772,30.7466783381192,30.9987257974236,3953469.7264939,0.0,1.0
2013-05-14,49.39,49.78,49.27,49.75,4938900,30.7373432470338,30.9800556152529,30.662662518351,30.9613854330822,7936023.26133179,0.0,1.0
2013-05-15,49.48,49.78,49.22,49.39,4718600,30.7933537935459,30.9800556152529,30.6315455480665,30.7373432470338,7582036.35645998,0.0,1.0
2013-05-16,48.7,49.43,48.59,49.43,3778200,30.3079290571076,30.7622368232614,30.2394717224817,30.7622368232614,6070963.79476479,0.0,1.0
2013-05-17,48.8,48.95,48.26,48.69,4596800,30.3701629976767,30.4635139085302,30.034099718604,30.3017056630507,7386323.21522807,0.0,1.0
2013-05-20,48.47,48.91,48.39,48.84,4099700,30.1647909937989,30.4386203323026,30.1150038413437,30.3950565739043,6587562.93192451,0.0,1.0
2013-05-21,48.66,48.87,48.3,48.48,3321900,30.28303548088,30.413726756075,30.0589932948316,30.1710143878558,5337762.59325318,0.0,1.0
2013-05-22,48.62,49.48,48.4,48.6,4306500,30.2581419046524,30.7933537935459,30.1212272354006,30.2456951165386,6919857.49355634,0.0,1.0
2013-05-23,48.26,48.44,47.61,48.31,2275100,30.034099718604,30.1461208116282,29.6295791049054,30.0652166888885,3655722.23002206,0.0,1.0
2013-05-24,47.71,48.17,47.645,48.1,1801000,29.6918130454744,29.9780891720919,29.6513609841046,29.9345254136936,2893919.27223847,0.0,1.0
2013-05-28,47.42,47.9,47.1,47.9,1636500,29.5113346178243,29.8100575325556,29.3121860080035,29.8100575325556,2629594.05275861,0.0,1.0
2013-05-29,46.21,47.46,45.99,47.46,2675200,28.7583039369393,29.5362281940519,28.6213892676875,29.5362281940519,4298619.01004572,0.0,1.0
2013-05-30,46.27,47.06,46.26,46.33,2075000,28.7956443012807,29.2872924317759,28.7894209072238,28.8329846656221,3334193.49799823,0.0,1.0
2013-05-31,45.94,46.81,45.94,46.1,1936900,28.590272297403,29.1317075803534,28.590272297403,28.6898466023134,3112288.86085435,0.0,1.0
2013-06-03,45.97,46.21,45.2,45.93,3383000,28.6089424795737,28.7583039369393,28.1297411371923,28.5840489033461,5435940.53191712,0.0,1.0
2013-06-04,46.27,46.36,45.79,45.95,3589500,28.7956443012807,28.8516548477928,28.4969213865495,28.5964956914599,5767753.04147694,0.0,1.0
2013-06-05,45.77,46.07,45.58,46.06,2504100,28.4844745984357,28.6711764201427,28.3662301113545,28.6649530260858,4023688.64498186,0.0,1.0
2013-06-06,46.36,46.36,45.74,45.75,3513400,28.8516548477928,28.8516548477928,28.465804416265,28.4720278103219,5645472.49921301,0.0,1.0
2013-06-07,47.61,47.65,45.73,46.34,6358000,29.6295791049054,29.654472681133,28.4595810222081,28.839208059679,10216290.2459146,0.0,1.0
2013-06-10,47.06,47.51,46.95,47.47,4757400,29.2872924317759,29.5673451643364,29.21883509715,29.5424515881088,7644381.75777194,0.0,1.0
2013-06-11,46.8,47.14,46.44,46.71,3223400,29.1254841862965,29.3370795842311,28.901442000248,29.0694736397844,5179488.82961325,0.0,1.0
2013-06-12,46.32,47.175,46.26,47.1,2839000,28.8267612715652,29.3588614634302,28.7894209072238,29.3121860080035,4561819.44135758,0.0,1.0
2013-06-13,46.75,46.83,46.19,46.31,2866800,29.094367216012,29.1441543684672,28.7458571488255,28.8205378775083,4606489.60002955,0.0,1.0
2013-06-14,47.15,47.59,46.95,47.03,2736800,29.343302978288,29.6171323167916,29.21883509715,29.2686222496052,4397600.36882967,0.0,1.0
2013-06-17,47.44,48.05,47.255,47.76,2944200,29.5237814059381,29.9034084434091,29.4086486158855,29.722930015759,4730859.0346055,0.0,1.0
2013-06-18,47.71,48.0,47.22,47.56,1742900,29.6918130454744,29.8722914731246,29.3868667366863,29.5984621346209,2800561.85429452,0.0,1.0
2013-06-19,46.49,47.86,46.49,47.54,2860800,28.9325589705325,29.785163956328,28.9325589705325,29.5860153465071,4596848.55858957,0.0,1.0
2013-06-20,45.0,46.17,44.905,46.11,3021800,28.0052732560543,28.7334103607117,27.9461510125137,28.6960699963703,4855549.83722942,0.0,1.0
2013-06-21,46.06,46.25,44.86,45.3,3421600,28.6649530260858,28.7831975131669,27.9181457392577,28.1919750777613,5497964.56518108,0.0,1.0
2013-06-24,46.18,46.59,45.39,45.64,3189800,28.7396337547686,28.9947929111015,28.2479856242734,28.403570475696,5125498.99754928,0.0,1.0
2013-06-25,46.59,46.82,46.02,46.46,2582900,28.9947929111015,29.1379309744103,28.6400594498582,28.9138887883618,4150307.65589381,0.0,1.0
2013-06-26,47.27,47.33,46.41,46.67,1980800,29.6280232563912,29.6656302247725,29.0889900429261,29.2519535725783,3160265.37409316,0.3375,1.0
2013-06-27,47.52,48.04,47.31,47.35,2651200,29.7847189579799,30.1106460172844,29.6530945686454,29.6781658808996,4229854.38196476,0.0,1.0
2013-06-28,48.16,48.4,47.22,47.41,2782500,30.185859954047,30.3362878275721,29.5966841160735,29.7157728492809,4439336.83532624,0.0,1.0
2013-07-01,47.08,48.3699,47.02,48.23,2714300,29.5089345231838,30.3174216651009,29.4713275548025,30.2297347504918,4330527.21370207,0.0,1.0
2013-07-02,46.8,47.33,46.45,47.07,1897500,29.3334353374045,29.6656302247725,29.1140613551803,29.5026666951203,3027364.47260792,0.0,1.0
2013-07-03,46.61,46.845,46.1,46.52,1142000,29.214346604197,29.3616405636904,28.8946873729561,29.1579361516251,1822002.75505573,0.0,1.0
2013-07-05,46.06,46.69,45.62,46.69,1490200,28.8696160607019,29.2644892287054,28.5938316259058,29.2644892287054,2377538.09595801,0.0,1.0
2013-07-08,46.89,46.9984,46.13,46.3,1770100,29.3898457899764,29.4577890461852,28.9134908571467,29.0200439342271,2824104.27033638,0.0,1.0
2013-07-09,47.13,47.19,46.81,47.0,2242200,29.5402736635015,29.5778806318828,29.339703165468,29.4587918986754,3577315.74201923,0.0,1.0
2013-07-10,47.75,47.76,46.61,46.93,2304400,29.9288790034415,29.9351468315051,29.214346604197,29.4149171022306,3676552.66965886,0.0,1.0
2013-07-11,48.5,48.52,47.89,48.19,2404000,30.3989661082076,30.4115017643347,30.0166285963312,30.2046634382376,3835459.38980208,0.0,1.0
2013-07-12,48.47,48.55,48.04,48.55,2057800,30.380162624017,30.4303052485253,30.1106460172844,30.4303052485253,3283114.94689464,0.0,1.0
2013-07-15,49.26,49.47,48.26,48.33,2192800,30.8753210410373,31.0069454303718,30.2485382346825,30.2924130311273,3498500.56154658,0.0,1.0
2013-07-16,49.09,49.31,48.73,49.17,1793600,30.7687679639569,30.906660181355,30.5431261536692,30.8189105884653,2861597.3217758,0.0,1.0
2013-07-17,49.03,49.5,48.8,49.34,1207900,30.7311609955757,31.0257489145624,30.587000950114,30.9254636655456,1927142.84398582,0.0,1.0
2013-07-18,49.5,49.735,49.13,49.16,1816200,31.0257489145624,31.1730428740558,30.7938392762111,30.8126427604018,2897654.46911753,0.0,1.0
2013-07-19,49.71,49.76,49.09,49.19,1404500,31.1573733038969,31.1887124442147,30.7687679639569,30.8314462445924,2240808.11687896,0.0,1.0
2013-07-22,49.72,49.9,49.53,49.71,1246600,31.1636411319605,31.2764620371043,31.0445523987531,31.1573733038969,1988886.72018605,0.0,1.0
2013-07-23,49.7,49.995,49.54,49.7,1716500,31.1511054758334,31.336006403708,31.0508202268166,31.1511054758334,2738588.20407457,0.0,1.0
2013-07-24,49.25,49.63,49.01,49.63,1050300,30.8690532129737,31.1072306793885,30.7186253394486,31.1072306793885,1675700.08199215,0.0,1.0
2013-07-25,48.7,49.6,48.17,49.13,3468700,30.5243226694786,31.0884271951979,30.1921277821105,30.7938392762111,5534133.93735709,0.0,1.0
2013-07-26,49.09,49.11,48.175,48.48,1374800,30.7687679639569,30.781303620084,30.1952616961423,30.3864304520805,2193423.28165553,0.0,1.0
2013-07-29,49.78,49.92,48.94,49.03,1535800,31.2012481003418,31.2889976932314,30.6747505430037,30.7311609955757,2450290.57024044,0.0,1.0
2013-07-30,49.93,50.34,49.78,49.98,1492800,31.295265521295,31.5522464719004,31.2012481003418,31.3266046616127,2381686.2633513,0.0,1.0
2013-07-31,49.85,50.1,49.38,50.06,1821100,31.2451228967866,31.4018185983753,30.9505349777998,31.3767472861211,2905472.16920489,0.0,1.0
2013-08-01,49.9,50.17,49.51,50.0,1922000,31.2764620371043,31.4456933948201,31.032016742626,31.3391403177398,3066452.97304476,0.0,1.0
2013-08-02,49.37,50.0,49.27,49.54,2178800,30.9442671497363,31.3391403177398,30.8815888691008,31.0508202268166,3476164.27558268,0.0,1.0
2013-08-05,48.75,49.46,48.64,49.3,2497100,30.5556618097963,31.0006776023082,30.4867157010973,30.9003923532914,3983995.69146205,0.0,1.0
2013-08-06,48.45,48.69,48.05,48.66,2516100,30.3676269678899,30.518054841415,30.1169138453479,30.4992513572244,4014309.22241306,0.0,1.0
2013-08-07,48.99,49.135,48.18,48.4,2449400,30.7060896833215,30.7969731902429,30.1983956101741,30.3362878275721,3907892.77428502,0.0,1.0
2013-08-08,49.37,49.475,48.845,49.17,1714100,30.9442671497363,31.0100793444035,30.6152061764,30.8189105884653,2734759.12648076,0.0,1.0
2013-08-09,49.08,49.5,49.05,49.39,1421400,30.7625001358934,31.0257489145624,30.7436966517027,30.9568028058634,2267771.20493539,0.0,1.0
2013-08-12,48.44,48.8575,48.21,48.82,1670200,30.3613591398263,30.6230409614795,30.2171990943647,30.5995366062411,2664718.91549394,0.0,1.0
2013-08-13,48.23,48.57,48.075,48.51,1322800,30.2297347504918,30.4428409046524,30.1325834155068,30.4052339362712,2110459.9337896,0.0,1.0
2013-08-14,48.16,48.24,47.7298,48.08,1113400,30.185859954047,30.2360025785554,29.9162179907531,30.1357173295386,1776372.91372946,0.0,1.0
2013-08-15,47.22,48.06,47.21,47.87,1446200,29.5966841160735,30.1231816734115,29.5904162880099,30.0040929402041,2307338.34007145,0.0,1.0
2013-08-16,46.98,47.15,46.57,47.01,2145500,29.4462562425483,29.5528093196286,29.1892752919429,29.465059726739,3423035.82396854,0.0,1.0
2013-08-19,46.59,47.235,46.42,46.95,1650200,29.20181094807,29.6060858581688,29.0952578709896,29.4274527583577,2632809.9355455,0.0,1.0
2013-08-20,46.74,47.25,46.55,46.68,1547600,29.2958283690232,29.6154876002641,29.1767396358158,29.2582214006419,2469116.86841002,0.0,1.0
2013-08-21,46.19,46.68,45.87,46.67,1939800,28.951097825528,29.2582214006419,28.7505273274945,29.2519535725783,3094851.96519887,0.0,1.0
2013-08-22,46.19,46.445,46.07,46.28,882600,28.951097825528,29.1109274411485,28.8758838887655,29.0075082781,1408143.28512451,0.0,1.0
2013-08-23,46.48,46.695,46.0,46.2,830600,29.1328648393709,29.2676231427372,28.8320090923206,28.9573656535916,1325179.93725857,0.0,1.0
2013-08-26,46.1,46.68,46.1,46.46,1254000,28.8946873729561,29.2582214006419,28.8946873729561,29.1203291832438,2000693.04276697,0.0,1.0
2013-08-27,46.08,46.55,45.54,45.55,1599500,28.882151716829,29.1767396358158,28.5436890013974,28.549956829461,2551920.67137622,0.0,1.0
2013-08-28,46.36,46.69,45.775,46.18,1118800,29.0576509026083,29.2644892287054,28.6909829608908,28.9448299974645,1784988.33831555,0.0,1.0
2013-08-29,45.91,46.43,45.8275,46.15,1417500,28.7755986397487,29.1015256990532,28.7238890582244,28.9260265132738,2261548.95384544,0.0,1.0
2013-08-30,45.89,46.29,45.74,46.01,1236600,28.7630629836216,29.0137761061635,28.6690455626684,28.8382769203842,1972932.23021183,0.0,1.0
2013-09-03,45.18,46.3,45.151,46.1,1531900,28.3180471911097,29.0200439342271,28.2998704897254,28.8946873729561,2444068.3191505,0.0,1.0
2013-09-04,44.94,45.185,44.62,45.17,1517500,28.1676193175845,28.3211811051415,27.967048819551,28.3117793630461,2421093.85358763,0.0,1.0
2013-09-05,44.36,44.99,44.26,44.99,1958900,27.8040852898988,28.1989584579023,27.7414070092633,28.1989584579023,3125325.04104962,0.0,1.0
2013-09-06,45.04,45.51,44.63,44.67,1771100,28.23029759822,28.5248855172068,27.9733166476145,27.9983879598687,2825699.7193338,0.0,1.0
2013-09-09,45.47,45.535,44.82,45.05,1089300,28.4998142049526,28.5405550873656,28.092405380822,28.2365654262836,1737922.5928916,0.0,1.0
2013-09-10,45.63,45.865,45.44,45.67,1281500,28.6000994539693,28.7473934134627,28.4810107207619,28.6251707662235,2044567.89019608,0.0,1.0
2013-09-11,44.84,45.71,44.7,45.71,2512800,28.1049410369491,28.6502420784777,28.0171914440594,28.6502420784777,4009044.24072157,0.0,1.0
2013-09-12,44.79,45.1075,44.5,44.81,2012100,28.0736018966313,28.272605437649,27.8918348827884,28.0861375527584,3210202.92771246,0.0,1.0
2013-09-13,44.94,45.13,44.74,45.04,1465000,28.1676193175845,28.2867080507919,28.0422627563136,28.23029759822,2337332.78122298,0.0,1.0
2013-09-16,44.98,45.8,44.84,45.54,1894700,28.1926906298387,28.7066525310497,28.1049410369491,28.5436890013974,3022897.21541514,0.0,1.0
2013-09-17,45.23,45.46,44.97,45.04,1768300,28.3493863314274,28.493546376889,28.1864228017752,28.23029759822,2821232.46214102,0.0,1.0
2013-09-18,46.71,46.895,45.01,45.22,2797700,29.2770248848325,29.3929797040082,28.2114941140294,28.3431185033639,4463587.66008706,0.0,1.0
2013-09-19,46.17,46.89,45.93,46.76,1674400,28.9385621694009,29.3898457899764,28.7881342958758,29.3083640251503,2671419.80128311,0.0,1.0
2013-09-20,46.02,46.26,45.77,46.2,2047400,28.8445447484477,28.9949726219729,28.687849046859,28.9573656535916,3266522.27732146,0.0,1.0
2013-09-23,47.05,47.21,45.9225,46.01,2533000,29.4901310389932,29.5904162880099,28.7834334248281,28.8382769203842,4041272.31046949,0.0,1.0
2013-09-24,47.0,47.36,46.92,47.15,1937700,29.4587918986754,29.6844337089631,29.408649274167,29.5528093196286,3091501.52230428,0.0,1.0
2013-09-25,46.61,47.02,46.5,46.89,1453300,29.214346604197,29.4713275548025,29.145400495498,29.3898457899764,2318666.02795315,0.0,1.0
2013-09-26,45.9,46.41,45.51,46.41,2217700,28.9808700088299,29.3028796755947,28.7346273224803,29.3028796755947,3512400.76536646,0.3375,1.0
2013-09-27,45.81,45.9301,45.53,45.57,2919000,28.9240447735185,28.999874893084,28.7472551525496,28.772510812688,4623122.07877742,0.0,1.0
2013-09-30,46.06,46.28,45.62,45.62,3330000,29.0818926493835,29.2207987801448,28.804080387861,28.804080387861,5274065.26972554,0.0,1.0
2013-10-01,46.06,46.28,45.84,46.12,1044100,29.0818926493835,29.2207987801448,28.9429865186223,29.1197761395912,1653649.11354968,0.0,1.0
2013-10-02,46.11,46.23,45.88,45.9,1737300,29.1134622245566,29.1892292049718,28.9682421787607,28.9808700088299,2751541.61954779,0.0,1.0
2013-10-03,45.82,46.0,45.49,45.73,2395700,28.9303586885531,29.0440091591759,28.7219994924111,28.8735334532416,3794317.7677722,0.0,1.0
2013-10-04,46.35,46.605,45.82,45.94,2531100,29.264996185387,29.4260010187694,28.9303586885531,29.0061256689683,4008764.7460067,0.0,1.0
2013-10-07,46.02,46.52,45.94,46.4,2535500,29.0566369892451,29.3723327409753,29.0061256689683,29.2965657605601,4015733.48089763,0.0,1.0
2013-10-08,46.51,46.94,45.88,45.88,2143300,29.3660188259407,29.6375171724286,28.9682421787607,28.9682421787607,3394565.79357439,0.0,1.0
2013-10-09,47.15,47.49,46.515,46.68,2308200,29.7701093881553,29.9847824993318,29.369175783458,29.473355381529,3655734.97164579,0.0,1.0
2013-10-10,47.71,47.81,46.59,47.43,1759800,30.1236886300931,30.1868277804391,29.4165301462175,29.9468990091242,2787177.19569459,0.0,1.0
2013-10-11,47.68,47.72,47.305,47.72,1509400,30.1047468849893,30.1300025451277,29.8679750711917,30.1300025451277,2390592.82826538,0.0,1.0
2013-10-14,47.43,47.53,46.78,47.4,1441700,29.9468990091242,30.0100381594702,29.536494531875,29.9279572640204,2283369.33914814,0.0,1.0
2013-10-15,46.8,47.48,46.71,47.14,1674100,29.5491223619442,29.9784685842972,29.4922971266328,29.7637954731207,2651445.24565991,0.0,1.0
2013-10-16,47.18,47.19,46.73,47.08,2286400,29.7890511332591,29.7953650482937,29.504924956702,29.7259119829131,3621208.05786801,0.0,1.0
2013-10-17,48.01,48.09,46.83,47.14,1527200,30.3131060811312,30.363617401408,29.568064107048,29.7637954731207,2418784.52850596,0.0,1.0
2013-10-18,48.38,48.52,48.02,48.22,1193200,30.5467209374115,30.635115747896,30.3194199961658,30.4456982968579,1889794.1981491,0.0,1.0
2013-10-21,48.31,48.5,48.065,48.5,858200,30.5025235321693,30.6224879178268,30.3478326138215,30.6224879178268,1359220.06440794,0.0,1.0
2013-10-22,48.97,49.14,48.245,48.34,1513300,30.9192419244531,31.0265784800414,30.4614830844444,30.5214652772731,2396769.66146416,0.0,1.0
2013-10-23,48.68,49.41,48.65,48.92,1210300,30.7361383884496,31.1970541859757,30.7171966433458,30.8876723492801,1916877.23602067,0.0,1.0
2013-10-24,48.76,48.78,48.115,48.71,3067400,30.7866497087265,30.7992775387957,30.3794021889946,30.7550801335535,4858158.50100783,0.0,1.0
2013-10-25,49.41,49.47,48.49,48.63,1248300,31.1970541859757,31.2349376761833,30.6161740027922,30.7045688132766,1977061.76462414,0.0,1.0
2013-10-28,49.22,49.53,48.9,49.23,1334000,31.0770898003182,31.2728211663909,30.8750445192109,31.0834037153528,2112793.71465882,0.0,1.0
2013-10-29,49.11,49.48,48.9245,49.19,1753200,31.0076367349376,31.2412515912179,30.8905136110457,31.0581480552144,2776724.0933582,0.0,1.0
2013-10-30,48.95,49.95,48.77,49.64,2012700,30.9066140943839,31.5380055978443,30.7929636237611,31.3422742317716,3187721.07158456,0.0,1.0
2013-10-31,49.03,49.51,48.41,48.97,1910300,30.9571254146608,31.2601933363217,30.5656626825153,30.9192419244531,3025539.60503203,0.0,1.0
2013-11-01,49.47,49.55,49.04,49.19,1474700,31.2349376761833,31.2854489964601,30.9634393296954,31.0581480552144,2335634.8508301,0.0,1.0
2013-11-04,49.57,49.675,49.05,49.56,1266700,31.2980768265293,31.3643729343927,30.96975324473,31.2917629114948,2006203.7468953,0.0,1.0
2013-11-05,49.26,49.77,49.14,49.45,1712500,31.1023454604566,31.4243551272214,31.0265784800414,31.2223098461141,2712263.29561711,0.0,1.0
2013-11-06,49.62,49.695,49.2,49.28,1451800,31.3296464017024,31.3770007644619,31.064461970249,31.1149732905258,2299365.75332959,0.0,1.0
2013-11-07,49.47,49.85,49.29,49.65,1565600,31.2349376761833,31.4748664474982,31.1212872055605,31.3485881468062,2479602.57846315,0.0,1.0
2013-11-08,49.05,49.33,48.14,49.29,2606200,30.96975324473,31.1465428656989,30.3951869765811,31.1212872055605,4127708.38016777,0.0,1.0
2013-11-11,48.98,49.31,48.71,49.07,755900,30.9255558394877,31.1339150356297,30.7550801335535,30.9823810747992,1197196.97819385,0.0,1.0
2013-11-12,48.23,49.02,48.07,48.75,2146300,30.4520122118925,30.9508114996262,30.3509895713388,30.7803357936919,3399317.2037273,0.0,1.0
2013-11-13,48.07,48.37,47.63,47.95,2591500,30.3509895713388,30.5404070223769,30.0731773098163,30.2752225909236,4104426.47041854,0.0,1.0
2013-11-14,48.59,48.67,47.84,48.16,1841200,30.6793131531382,30.729824473415,30.205769525543,30.4078148066503,2916098.79117677,0.0,1.0
2013-11-15,49.17,49.18,48.3,48.3,1941700,31.0455202251452,31.0518341401798,30.4962096171347,30.4962096171347,3075271.03129912,0.0,1.0
2013-11-18,48.89,49.196,48.7,49.19,1285100,30.8687306041763,31.0619364042352,30.7487662185189,31.0581480552144,2035345.72916645,0.0,1.0
2013-11-19,48.38,48.98,48.33,48.89,2071800,30.5467209374115,30.9255558394877,30.5151513622385,30.8687306041763,3281323.85159681,0.0,1.0
2013-11-20,47.52,48.53,47.47,48.48,1447700,30.0037242444356,30.6414296629306,29.9721546692626,30.6098600877576,2292872.15945395,0.0,1.0
2013-11-21,47.31,47.72,47.18,47.59,2669300,29.871132028709,30.1300025451277,29.7890511332591,30.0479216496779,4227646.37371722,0.0,1.0
2013-11-22,46.0,47.11,45.94,47.11,7138500,29.0440091591759,29.7448537280169,29.0061256689683,29.7448537280169,11305980.4588396,0.0,1.0
2013-11-25,45.53,46.23,45.51,46.13,4881900,28.7472551525496,29.1892292049718,28.7346273224803,29.1260900546258,7731969.74182374,0.0,1.0
2013-11-26,45.41,45.78,45.265,45.62,3877000,28.6714881721343,28.9051030284146,28.5799364041326,28.804080387861,6140405.72093871,0.0,1.0
2013-11-27,45.83,46.03,45.42,45.44,3083700,28.9366726035877,29.0629509042797,28.6778020871689,28.6904299172381,4883974.49617195,0.0,1.0
2013-11-29,46.21,46.35,45.73,45.73,1418300,29.1766013749026,29.264996185387,28.8735334532416,28.8735334532416,2246308.33995547,0.0,1.0
2013-12-02,46.11,46.51,46.0,46.21,3088000,29.1134622245566,29.3660188259407,29.0440091591759,29.1766013749026,4890784.85072445,0.0,1.0
2013-12-03,46.02,46.22,45.72,46.03,2191500,29.0566369892451,29.1829152899372,28.867219538207,29.0629509042797,3470905.11669775,0.0,1.0
2013-12-04,46.03,46.28,45.63,45.74,1292200,29.0629509042797,29.2207987801448,28.8103943028956,28.8798473682762,2046590.733195,0.0,1.0
2013-12-05,45.4,45.86,45.21,45.84,2160300,28.6651742570997,28.9556143486915,28.5452098714422,28.9429865186223,3421490.45110753,0.0,1.0
2013-12-06,45.89,46.07,45.53,45.69,3734100,28.9745560937953,29.0882065644181,28.7472551525496,28.8482777931032,5914080.21732195,0.0,1.0
2013-12-09,46.22,46.33,45.87,45.9,1792900,29.1829152899372,29.2523683553178,28.9619282637261,28.9808700088299,2839601.08771499,0.0,1.0
2013-12-10,45.49,46.2167,45.4,46.12,2850400,28.7219994924111,29.1808316979758,28.6651742570997,29.1197761395912,4514473.16661432,0.0,1.0
2013-12-11,45.23,45.63,44.97,45.58,2632300,28.5578377015114,28.8103943028956,28.3936759106118,28.7788247277226,4169045.64849806,0.0,1.0
2013-12-12,45.45,45.78,45.09,45.31,2391200,28.6967438322727,28.9051030284146,28.469442891027,28.6083490217883,3787190.65254286,0.0,1.0
2013-12-13,45.68,45.85,45.45,45.59,1487500,28.8419638780686,28.9493004336569,28.6967438322727,28.7851386427572,2355907.53414917,0.0,1.0
2013-12-16,45.96,46.25,45.8,45.81,1410200,29.0187534990375,29.201857035041,28.9177308584838,28.9240447735185,2233479.53254263,0.0,1.0
2013-12-17,45.63,46.01,45.45,45.85,1595700,28.8103943028956,29.0503230742105,28.6967438322727,28.9493004336569,2527275.06033064,0.0,1.0
2013-12-18,46.08,46.12,45.16,45.57,2693900,29.0945204794527,29.1197761395912,28.5136402962692,28.772510812688,4266607.93697106,0.0,1.0
2013-12-19,46.12,46.19,45.41,46.01,2140100,29.1197761395912,29.1639735448334,28.6714881721343,29.0503230742105,3389497.62274462,0.0,1.0
2013-12-20,46.58,46.98,46.22,46.25,3111000,29.4102162311829,29.6627728325671,29.1829152899372,29.201857035041,4927212.32856341,0.0,1.0
2013-12-23,46.14,46.82,46.09,46.69,1765500,29.1324039696604,29.5617501920134,29.1008343944874,29.4796692965636,2796204.87498511,0.0,1.0
2013-12-24,46.53,46.75,45.93,46.03,629400,29.3786466560099,29.5175527867712,28.9998117539337,29.0629509042797,996845.850079655,0.0,1.0
2013-12-26,46.16,46.65,46.01,46.54,915300,29.1450317997296,29.4544136364251,29.0503230742105,29.3849605710445,1449655.23765158,0.0,1.0
2013-12-27,45.97,46.2,45.72,45.81,816900,29.2492113978005,29.3955528948963,29.0901445531312,29.1474086172121,1283894.20450576,0.355,1.0
2013-12-30,46.29,46.325,45.92,45.92,1909600,29.4528169589773,29.475086317231,29.2173980288667,29.2173980288667,3001253.97591407,0.0,1.0
2013-12-31,46.3,46.51,46.14,46.24,1140700,29.4591796327641,29.5927957822863,29.3573768521757,29.4210035900434,1792799.75404544,0.0,1.0
2014-01-02,45.43,46.491,45.41,46.06,2415000,28.9056270133147,29.5807067020915,28.8929016657412,29.3064754618815,3795574.12643092,0.0,1.0
2014-01-03,45.44,45.71,45.29,45.55,2218100,28.9119896871015,29.0837818793444,28.8165495802999,28.981979098756,3486113.03098817,0.0,1.0
2014-01-06,45.41,45.64,45.35,45.64,2094300,28.8929016657412,29.039243162837,28.8547256230205,29.039243162837,3291540.74243655,0.0,1.0
2014-01-07,45.48,45.67,45.43,45.43,2487100,28.9374403822486,29.0583311841973,28.9056270133147,28.9056270133147,3908891.26701712,0.0,1.0
2014-01-08,45.07,45.52,44.95,45.34,2822300,28.6765707569909,28.9628910773957,28.6002186715496,28.8483629492338,4435713.81243311,0.0,1.0
2014-01-09,45.14,45.29,44.74,45.16,2518900,28.7211094734983,28.8165495802999,28.4666025220273,28.7338348210718,3958870.25551422,0.0,1.0
2014-01-10,45.51,46.15,45.39,45.47,2407700,28.9565284036089,29.3637395259625,28.8801763181676,28.9310777084618,3784100.96240486,0.0,1.0
2014-01-13,45.48,45.76,45.26,45.62,2597200,28.9374403822486,29.1155952482783,28.7974615589396,29.0265178152634,4081931.72719105,0.0,1.0
2014-01-14,46.27,46.33,45.64,45.77,2785700,29.4400916114038,29.4782676541244,29.039243162837,29.121957922065,4378190.82567229,0.0,1.0
2014-01-15,46.37,46.77,46.13,46.36,2201000,29.5037183492715,29.7582253007425,29.3510141783889,29.4973556754847,3459237.53717368,0.0,1.0
2014-01-16,46.93,46.93,46.15,46.4,2628300,29.8600280813308,29.8600280813308,29.3637395259625,29.5228063706318,4130810.5492747,0.0,1.0
2014-01-17,46.9,47.38,46.755,47.08,1802500,29.8409400599705,30.1463484017357,29.7486812900623,29.9554681881324,2832928.51465496,0.0,1.0
2014-01-21,47.7,47.7,47.06,47.15,3183600,30.3499539629124,30.3499539629124,29.9427428405589,30.0000069046399,5003556.84840807,0.0,1.0
2014-01-22,47.8,48.02,47.34,47.47,2320500,30.4135807007802,30.5535595240892,30.1208977065886,30.2036124658166,3647051.66061405,0.0,1.0
2014-01-23,47.65,48.14,47.57,47.69,2740600,30.3181405939786,30.6299116095305,30.2672392036844,30.3435912891257,4307308.67531949,0.0,1.0
2014-01-24,46.92,47.69,46.92,47.57,2714700,29.8536654075441,30.3435912891257,29.8536654075441,30.2672392036844,4266602.51802153,0.0,1.0
2014-01-27,47.19,47.575,46.87,47.0,2498600,30.025457599787,30.2704205405778,29.8218520386102,29.9045667978383,3926965.42952393,0.0,1.0
2014-01-28,47.4,47.6,47.04,47.25,1544300,30.1590737493092,30.2863272250447,29.9300174929854,30.0636336425076,2427124.27471937,0.0,1.0
2014-01-29,47.12,47.55,47.07,47.3,1653600,29.9809188832795,30.2545138561108,29.9491055143457,30.0954470114415,2598907.40184935,0.0,1.0
2014-01-30,47.95,48.075,47.15,47.15,1320200,30.5090208075818,30.5885542299165,30.0000069046399,30.0000069046399,2074913.85578224,0.0,1.0
2014-01-31,48.16,48.42,47.29,47.52,1768400,30.6426369571041,30.8080664755602,30.0890843376547,30.2354258347505,2779334.69365649,0.0,1.0
2014-02-03,48.19,49.14,48.1,48.39,2886900,30.6617249784644,31.2661789882079,30.6044609143834,30.7889784541999,4537243.45573226,0.0,1.0
2014-02-04,47.91,48.53,47.21,48.42,2630900,30.4835701124347,30.8780558872147,30.0381829473605,30.8080664755602,4134896.88166754,0.0,1.0
2014-02-05,47.96,48.07,47.27,47.67,1925000,30.5153834813686,30.5853728930231,30.0763589900812,30.3308659415521,3025457.63701015,0.0,1.0
2014-02-06,48.67,48.74,47.79,47.98,1624200,30.9671333202295,31.011672036737,30.4072180269934,30.5281088289421,2552700.4124841,0.0,1.0
2014-02-07,48.71,48.82,48.38,48.68,1630800,30.9925840153766,31.0625734270311,30.7826157804131,30.9734959940163,2563073.41009671,0.0,1.0
2014-02-10,48.8,48.92,48.11,48.5,1667200,31.0498480794576,31.1262001648989,30.6108235881702,30.8589678658544,2620282.06359653,0.0,1.0
2014-02-11,49.44,49.6,48.63,48.84,1332500,31.4570592018111,31.5588619823995,30.9416826250824,31.0752987746047,2094245.351333,0.0,1.0
2014-02-12,49.63,49.78,49.18,49.27,1455400,31.5779500037598,31.6733901105615,31.291629683355,31.348893747436,2287403.14021017,0.0,1.0
2014-02-13,50.19,50.22,49.22,49.25,1736200,31.9342597358192,31.9533477571795,31.3170803785021,31.3361683998624,2728727.03863742,0.0,1.0
2014-02-14,50.54,50.56,49.97,50.03,1260700,32.1569533183563,32.1696786659298,31.7942809125102,31.8324569552308,1981399.71063828,0.0,1.0
2014-02-18,50.98,51.09,50.42,50.47,1556800,32.4369109649743,32.5069003766289,32.080601232915,32.1124146018489,2446770.10353112,0.0,1.0
2014-02-19,50.7,51.29,50.54,50.89,1826700,32.2587560989447,32.6341538523643,32.1569533183563,32.3796469008934,2870962.83923451,0.0,1.0
2014-02-20,51.22,51.36,50.57,50.8,1135500,32.5896151358569,32.6786925688718,32.1760413397166,32.3223828368124,1784627.08925976,0.0,1.0
2014-02-21,51.36,51.76,51.11,51.25,2131700,32.6786925688718,32.9331995203427,32.5196257242024,32.6087031572172,3350321.06224132,0.0,1.0
2014-02-24,51.5,52.07,51.24,51.3,2824700,32.7677700018866,33.1304424077327,32.6023404834305,32.6405165261511,4439485.81156498,0.0,1.0
2014-02-25,51.24,52.0,50.9,51.57,2656900,32.6023404834305,33.0859036912253,32.3860095746802,32.812308718394,4175760.20559598,0.0,1.0
2014-02-26,52.0,52.66,51.69,51.69,2975100,33.0859036912253,33.5058401611524,32.8886608038353,32.8886608038353,4675864.423828,0.0,1.0
2014-02-27,52.07,52.14,51.42,52.0,3183000,33.1304424077327,33.1749811242401,32.7168686115924,33.0859036912253,5002613.8486251,0.0,1.0
2014-02-28,52.37,52.8,52.1,52.12,1978600,33.3213226213359,33.5949175941672,33.149530429093,33.1622557766666,3109698.95095496,0.0,1.0
2014-03-03,51.9,52.43,51.88,52.2,1530800,33.0222769533576,33.3594986640566,33.009551605784,33.2131571669608,2405906.77960267,0.0,1.0
2014-03-04,52.21,52.48,52.09,52.34,1671800,33.2195198407476,33.3913120329905,33.1431677553063,33.3022345999756,2627511.72859926,0.0,1.0
2014-03-05,51.55,52.21,51.465,52.18,1603700,32.7995833708205,33.2195198407476,32.7455006436329,33.2004318193872,2520481.25323282,0.0,1.0
2014-03-06,51.17,51.85,50.9,51.66,2036200,32.5578017669231,32.9904635844237,32.3860095746802,32.869572782475,3200226.93011951,0.0,1.0
2014-03-07,51.42,51.42,50.8,50.98,1640900,32.7168686115924,32.7168686115924,32.3223828368124,32.4369109649743,2578947.2397766,0.0,1.0
2014-03-10,51.18,51.4,50.95,51.31,1625800,32.5641644407098,32.7041432640189,32.417822943614,32.6468791999379,2555215.07857201,0.0,1.0
2014-03-11,50.76,51.3,50.545,51.11,2421400,32.2969321416653,32.6405165261511,32.1601346552497,32.5196257242024,3805632.79078254,0.0,1.0
2014-03-12,51.7,51.7,50.75,50.94,1994800,32.8950234776221,32.8950234776221,32.2905694678785,32.4114602698273,3135159.94509499,0.0,1.0
2014-03-13,51.77,51.97,51.38,51.38,3429300,32.9395621941295,33.066815669865,32.6914179164453,32.6914179164453,5389715.2595319,0.0,1.0
2014-03-14,52.06,52.49,51.65,51.92,2746700,33.124079733946,33.3976747067772,32.8632101086882,33.0350023009311,4316895.83977962,0.0,1.0
2014-03-17,52.4,52.46,51.85,52.1,1963400,33.3404106426963,33.3785866854169,32.9904635844237,33.149530429093,3085809.62311986,0.0,1.0
2014-03-18,52.62,52.7,52.32,52.5,1527600,33.4803894660053,33.5312908562995,33.2895092524021,33.404037380564,2400877.44742686,0.0,1.0
2014-03-19,51.78,53.03,51.46,51.46,2526700,32.9459248679163,33.741259091263,32.7423193067395,32.7423193067395,3971129.25269275,0.0,1.0
2014-03-20,52.02,52.04,51.135,51.68,1866000,33.0986290387989,33.1113543863724,32.5355324086693,32.8822981300485,2932729.32501867,0.0,1.0
2014-03-21,53.87,54.35,51.895,52.21,5739700,34.2757236893521,34.5811320311172,33.0190956164642,33.2195198407476,9020893.09046605,0.0,1.0
2014-03-24,54.29,54.43,53.76,53.76,4961800,34.5429559883966,34.6320334214114,34.2057342776975,34.2057342776975,7798293.87185297,0.0,1.0
2014-03-25,54.36,54.52,53.68,54.44,1966700,34.587494704904,34.6892974854924,34.1548328874034,34.6383960951982,3090996.12192616,0.0,1.0
2014-03-26,53.81,54.52,53.78,54.39,1935800,34.2375476466314,34.6892974854924,34.2184596252711,34.6065827262643,3042431.63310351,0.0,1.0
2014-03-27,53.89,54.13,53.02,53.46,2362500,34.5143239563561,34.6680340649017,33.9571248128781,34.2389266785451,3688761.9517332,0.355,1.0
2014-03-28,55.29,55.44,54.31,54.35,3619900,35.4109662562058,35.5070350740468,34.783316646311,34.8089349977353,5652042.06945142,0.0,1.0
2014-03-31,56.61,56.61,55.59,55.83,4097000,36.2563718532069,36.2563718532069,35.6031038918878,35.7568140004335,6396976.81111149,0.0,1.0
2014-04-01,56.62,56.74,55.76,56.62,3120100,36.2627764410629,36.3396314953358,35.711981885441,36.2627764410629,4871663.98544032,0.0,1.0
2014-04-02,55.96,56.16,55.65,56.05,2755700,35.8400736425624,35.9681653996838,35.6415314190242,35.897714933267,4302696.85095923,0.0,1.0
2014-04-03,56.47,56.72,55.97,56.14,2342700,36.1667076232219,36.3268223196236,35.8464782304184,35.9553562239716,3657846.61347105,0.0,1.0
2014-04-04,55.93,56.88,55.76,56.5,3483400,35.8208598789942,36.4292957253207,35.711981885441,36.1859213867901,5438913.60112907,0.0,1.0
2014-04-07,55.91,56.59,55.85,55.93,3119300,35.808050703282,36.2435626774947,35.7696231761456,35.8208598789942,4870414.88086408,0.0,1.0
2014-04-08,56.35,56.53,55.58,55.76,3302500,36.0898525689491,36.2051351503583,35.5966993040318,35.711981885441,5156459.82882492,0.0,1.0
2014-04-09,56.64,56.67,55.72,56.26,2797900,36.2755856167751,36.2947993803433,35.6863635340167,36.0322112782445,4368587.11735632,0.0,1.0
2014-04-10,56.56,56.93,56.33,56.63,2569000,36.2243489139265,36.4613186646011,36.0770433932369,36.269181028919,4011187.07047729,0.0,1.0
2014-04-11,56.32,56.71,56.14,56.25,2281800,36.0706388053809,36.3204177317676,35.9553562239716,36.0258066903884,3562758.52760415,0.0,1.0
2014-04-14,56.61,56.83,56.18,56.47,1891400,36.2563718532069,36.3972727860404,35.9809745753959,36.1667076232219,2953195.49439499,0.0,1.0
2014-04-15,56.95,57.02,56.25,56.58,2242100,36.4741278403132,36.5189599553057,36.0258066903884,36.2371580896387,3500771.71300783,0.0,1.0
2014-04-16,56.89,57.09,56.51,57.09,2904500,36.4357003131768,36.5637920702982,36.1923259746462,36.5637920702982,4535030.30214141,0.0,1.0
2014-04-17,56.38,57.62,56.31,57.09,3057700,36.1090663325173,36.9032352266698,36.0642342175248,36.5637920702982,4774233.82849295,0.0,1.0
2014-04-21,56.35,56.94,56.04,56.38,2174300,36.0898525689491,36.4677232524571,35.8913103454109,36.1090663325173,3394910.10017079,0.0,1.0
2014-04-22,56.26,56.48,55.97,56.36,1897900,36.0322112782445,36.173112211078,35.8464782304184,36.0962571568051,2963344.46907701,0.0,1.0
2014-04-23,56.34,57.26,56.26,56.43,2205700,36.083447981093,36.6726700638514,36.0322112782445,36.1410892717976,3443937.45478854,0.0,1.0
2014-04-24,56.74,57.0,56.23,56.41,2148300,36.3396314953358,36.5061507795936,36.0129975146762,36.1282800960855,3354314.20144272,0.0,1.0
2014-04-25,56.93,57.06,56.5,56.79,2202400,36.4613186646011,36.54457830673,36.1859213867901,36.3716544346161,3438784.89841151,0.0,1.0
2014-04-28,57.0,57.325,56.65,57.07,2997900,36.5061507795936,36.7142998849158,36.2819902046311,36.550982894586,4680863.26141839,0.0,1.0
2014-04-29,56.69,57.15,56.0,57.13,3020400,36.3076085560554,36.6022195974346,35.8656919939867,36.5894104217225,4715994.32762538,0.0,1.0
2014-04-30,56.56,57.7,55.86,55.86,3416200,36.2243489139265,36.9544719295184,35.7760277640017,35.7760277640017,5333988.81672422,0.0,1.0
2014-05-01,56.7,56.86,55.98,56.77,1557300,36.3140131439115,36.4164865496086,35.8528828182745,36.358845258904,2431538.19573931,0.0,1.0
2014-05-02,55.34,56.53,55.1,56.53,2220100,35.4429891954861,36.2051351503583,35.2892790869404,36.2051351503583,3466421.33716101,0.0,1.0
2014-05-05,55.94,55.95,55.24,55.28,1740700,35.8272644668502,35.8336690547063,35.3789433169254,35.4045616683497,2717895.41984423,0.0,1.0
2014-05-06,56.01,56.185,55.75,55.87,1914100,35.8720965818427,35.9841768693239,35.7055772975849,35.7824323518578,2988638.83674604,0.0,1.0
2014-05-07,57.1,57.18,56.13,56.14,2626700,36.5701966581543,36.6214333610028,35.9489516361156,35.9553562239716,4101278.73803919,0.0,1.0
2014-05-08,56.09,57.22,56.04,57.06,1831200,35.9233332846913,36.6470517124271,35.8913103454109,36.54457830673,2859200.37503231,0.0,1.0
2014-05-09,55.29,56.24,55.24,56.16,1710300,35.4109662562058,36.0194021025323,35.3789433169254,35.9681653996838,2670429.44594679,0.0,1.0
2014-05-12,54.82,55.56,54.76,55.5,1256700,35.1099506269705,35.5838901283196,35.0715230998341,35.5454626011832,1962187.15121402,0.0,1.0
2014-05-13,54.95,55.14,54.69,54.84,1292200,35.1932102690994,35.3148974383647,35.0266909848416,35.1227598026827,2017616.16678503,0.0,1.0
2014-05-14,55.1,55.43,54.85,54.97,1423000,35.2892790869404,35.5006304861907,35.1291643905387,35.2060194448115,2221844.76500163,0.0,1.0
2014-05-15,55.24,55.67,55.03,55.2,1563600,35.3789433169254,35.6543405947364,35.244446971948,35.3533249655011,2441374.89427726,0.0,1.0
2014-05-16,55.28,55.43,54.87,55.3,1258800,35.4045616683497,35.5006304861907,35.1419735662509,35.4173708440618,1965466.05072667,0.0,1.0
2014-05-19,54.04,55.18,53.98,55.18,2091800,34.6103927741971,35.340515789789,34.5719652470607,35.340515789789,3266096.19074519,0.0,1.0
2014-05-20,54.03,54.42,53.765,53.95,1875900,34.6039881863411,34.8537671127277,34.4342666081552,34.5527514834925,2928994.09323018,0.0,1.0
2014-05-21,53.73,54.23,53.63,54.11,1452500,34.411850550659,34.7320799434624,34.3478046720983,34.6552248891896,2267905.49625078,0.0,1.0
2014-05-22,54.36,54.62,53.73,53.8,1145100,34.8153395855913,34.9818588698491,34.411850550659,34.4566826656515,1787937.06282738,0.0,1.0
2014-05-23,54.02,54.415,53.95,54.29,1168900,34.597583598485,34.8505648187997,34.5527514834925,34.7705074705989,1825097.92397077,0.0,1.0
2014-05-27,54.09,54.67,54.03,54.5,1615100,34.6424157134775,35.0138818091295,34.6039881863411,34.9050038155763,2521786.00137324,0.0,1.0
2014-05-28,54.36,54.52,54.02,54.13,1260500,34.8153395855913,34.9178129912884,34.597583598485,34.6680340649017,1968120.3979512,0.0,1.0
2014-05-29,54.59,54.71,54.15,54.71,1055900,34.9626451062809,35.0395001605538,34.6808432406139,35.0395001605538,1648661.9025757,0.0,1.0
2014-05-30,55.14,55.18,54.36,54.58,1671100,35.3148974383647,35.340515789789,34.8153395855913,34.9562405184248,2609223.32171063,0.0,1.0
2014-06-02,55.67,55.87,54.7,55.04,2128400,35.6543405947364,35.7824323518578,35.0330955726977,35.250851559804,3323242.72510855,0.0,1.0
2014-06-03,56.21,56.47,55.65,55.65,1937800,36.0001883389641,36.1667076232219,35.6415314190242,35.6415314190242,3025643.55981739,0.0,1.0
2014-06-04,56.02,56.075,55.73,56.0,2447200,35.8785011696988,35.9137264029072,35.6927681218728,35.8656919939867,3821010.89874349,0.0,1.0
2014-06-05,56.52,56.95,55.862,56.08,1242900,36.1987305625022,36.4741278403132,35.7773086815729,35.9169286968352,1940640.09727374,0.0,1.0
2014-06-06,56.06,56.92,56.0,56.76,1106600,35.9041195211231,36.454914076745,35.8656919939867,36.3524406710479,1727823.90509543,0.0,1.0
2014-06-09,55.72,56.2825,55.56,56.01,1395000,35.6863635340167,36.0466216009206,35.5838901283196,35.8720965818427,2178126.10483294,0.0,1.0
2014-06-10,55.52,55.85,55.4,55.65,978700,35.5582717768953,35.7696231761456,35.4814167226225,35.6415314190242,1528123.31096774,0.0,1.0
2014-06-11,54.89,55.67,54.87,55.57,1465000,35.154782741963,35.6543405947364,35.1419735662509,35.5902947161757,2287422.75525466,0.0,1.0
2014-06-12,54.77,54.95,53.78,54.7,2364600,35.0779276876902,35.1932102690994,34.4438734899393,35.0330955726977,3692040.85124585,0.0,1.0
2014-06-13,54.89,55.07,54.29,54.67,1530200,35.154782741963,35.2700653233722,34.7705074705989,35.0138818091295,2389224.7782189,0.0,1.0
2014-06-16,55.61,55.98,54.8,54.98,2118600,35.6159130676,35.8528828182745,35.0971414512584,35.2124240326676,3307941.1940495,0.0,1.0
2014-06-17,55.61,55.64,55.1,55.38,1268100,35.6159130676,35.6351268311682,35.2892790869404,35.4686075469104,1979986.89142555,0.0,1.0
2014-06-18,57.11,57.16,55.39,55.54,2204700,36.5766012460103,36.6086241852907,35.4750121347664,35.5710809526075,3442376.07406823,0.0,1.0
2014-06-19,57.84,57.85,56.95,57.12,2753100,37.0441361595034,37.0505407473594,36.4741278403132,36.5830058338664,4298637.26108642,0.0,1.0
2014-06-20,57.59,58.1,57.55,57.76,1652000,36.8840214631016,37.2106554437612,36.8584031116774,36.9928994566548,2579400.9499527,0.0,1.0
2014-06-23,57.57,57.91,56.96,57.55,2066700,36.8712122873895,37.0889682744958,36.4805324281693,36.8584031116774,3226905.5346654,0.0,1.0
2014-06-24,57.68,57.81,57.28,57.41,1565900,36.9416627538063,37.0249223959352,36.6854792395635,36.7687388816924,2444966.06993397,0.0,1.0
2014-06-25,57.91,58.14,57.54,57.55,1287100,37.0889682744958,37.2362737951854,36.8519985238213,36.8584031116774,2009653.12511145,0.0,1.0
2014-06-26,57.6,57.74,57.1,57.32,1456800,37.1177889198482,37.2080057679172,36.79558589103,36.93735522371,2260686.38358815,0.355,1.0
2014-06-27,57.37,57.91,57.32,57.47,1899100,36.9695755265918,37.3175547977154,36.93735522371,37.0340161323554,2947054.85383873,0.0,1.0
2014-06-30,58.11,58.24,57.48,57.61,1821300,37.4464360092426,37.5302087967354,37.0404601929318,37.1242329804245,2826323.5244571,0.0,1.0
2014-07-01,57.53,58.11,57.48,58.02,2156500,37.0726804958136,37.4464360092426,37.0404601929318,37.3884394640554,3346492.43973631,0.0,1.0
2014-07-02,56.42,57.4825,56.21,57.35,1712300,36.3573897718374,37.0420712080759,36.2220644997338,36.9566874054391,2657175.51799698,0.0,1.0
2014-07-03,55.82,56.2,55.33,56.17,1127500,35.9707461372556,36.2156204391574,35.6549871690139,36.1962882574283,1749673.18608982,0.0,1.0
2014-07-07,55.89,56.22,55.77,55.85,1714200,36.0158545612902,36.2285085603101,35.9385258343738,35.9900783189847,2660123.96948573,0.0,1.0
2014-07-08,56.72,56.89,56.24,56.32,2224200,36.5507115891283,36.6602606189264,36.2413966814629,36.2929491660738,3451550.42173035,0.0,1.0
2014-07-09,56.44,56.78,56.12,56.7,1425900,36.3702778929901,36.5893759525864,36.1640679545465,36.5378234679755,2212735.25148157,0.0,1.0
2014-07-10,56.99,57.16,56.29,56.29,1344700,36.72470122469,36.8342502544882,36.2736169843447,36.2736169843447,2086727.74575164,0.0,1.0
2014-07-11,56.62,57.03,56.375,56.95,1317000,36.4862709833646,36.7504774669955,36.3283914992438,36.6989249823846,2043742.42667875,0.0,1.0
2014-07-14,55.96,56.8,55.865,56.79,2225000,36.0609629853247,36.6022640737392,35.9997444098493,36.5958200131628,3452791.87498877,0.0,1.0
2014-07-15,56.55,56.77,55.99,55.99,1935600,36.4411625593301,36.5829318920101,36.0802951670538,36.0802951670538,3003696.15875428,0.0,1.0
2014-07-16,56.8,56.81,56.29,56.63,1550300,36.6022640737392,36.6087081343155,36.2736169843447,36.492715043941,2405781.23316633,0.0,1.0
2014-07-17,56.55,57.12,56.51,56.88,1834400,36.4411625593301,36.8084740121828,36.4153863170246,36.6538165583501,2846652.32156378,0.0,1.0
2014-07-18,57.11,57.13,56.37,56.78,1241300,36.8020299516064,36.8149180727591,36.3251694689556,36.5893759525864,1926269.91210048,0.0,1.0
2014-07-21,57.0,57.28,56.69,56.98,1066300,36.7311452852664,36.9115789814046,36.5313794073992,36.7182571641137,1654702.01182046,0.0,1.0
2014-07-22,56.96,57.26,56.95,57.2,1008100,36.705369042961,36.8986908602518,36.6989249823846,36.8600264967937,1564386.28727019,0.0,1.0
2014-07-23,56.65,57.09,56.58,56.93,939400,36.5056031650937,36.7891418304537,36.4604947410592,36.6860368612319,1457776.48870313,0.0,1.0
2014-07-24,56.96,57.19,56.58,56.76,977100,36.705369042961,36.8535824362173,36.4604947410592,36.5764878314337,1516279.9735063,0.0,1.0
2014-07-25,56.62,57.88,56.56,57.29,1349400,36.4862709833646,37.2982226159863,36.4476066199065,36.9180230419809,2094021.28364488,0.0,1.0
2014-07-28,57.47,57.63,56.46,56.6,1142600,37.0340161323554,37.1371211015773,36.3831660141428,36.4733828622119,1773105.61634255,0.0,1.0
2014-07-29,57.02,57.87,57.01,57.47,1701600,36.7440334064191,37.2917785554099,36.7375893458428,37.0340161323554,2640571.08066557,0.0,1.0
2014-07-30,55.78,57.19,55.58,57.17,1684000,35.9449698949502,36.8535824362173,35.8160886834229,36.8406943150646,2613259.10898026,0.0,1.0
2014-07-31,54.8,55.87,54.72,55.38,1855300,35.3134519584667,36.0029664401374,35.2618994738557,35.6872074718957,2879085.28794007,0.0,1.0
2014-08-01,55.94,56.53,55.44,55.51,612339,36.048074864172,36.4282744381774,35.7258718353538,35.7709802593884,950237.808511797,0.0,1.0
2014-08-04,55.83,55.91,54.52,55.85,569340,35.977190197832,36.0287426824429,35.1330182623285,35.9900783189847,883511.247688138,0.0,1.0
2014-08-05,55.65,56.15,55.2405,55.69,3322500,35.8611971074575,36.1834001362756,35.5973128268554,35.8869733497629,5155910.56388772,0.0,1.0
2014-08-06,54.86,55.62,54.32,55.38,4375100,35.3521163219248,35.8418649257284,35.0041370508012,35.6872074718957,6789352.6886577,0.0,1.0
2014-08-07,55.55,55.7,54.99,55.01,2452600,35.7967565016938,35.8934174103393,35.4358891094175,35.4487772305703,3805985.3270101,0.0,1.0
2014-08-08,56.92,56.975,55.58,55.58,3067200,36.6795928006555,36.7150351338255,35.8160886834229,35.8160886834229,4759731.79279351,0.0,1.0
2014-08-11,56.49,57.29,56.46,57.18,2718200,36.4024981958719,36.9180230419809,36.3831660141428,36.8471383756409,4218147.80880651,0.0,1.0
2014-08-12,56.15,56.56,56.12,56.42,1649400,36.1834001362756,36.4476066199065,36.1640679545465,36.3573897718374,2559566.25555347,0.0,1.0
2014-08-13,56.48,56.63,55.96,56.22,2547900,36.3960541352956,36.492715043941,36.0609629853247,36.2285085603101,3953873.44641972,0.0,1.0
2014-08-14,57.06,57.14,56.49,56.69,1843300,36.7698096487246,36.8213621333355,36.4024981958719,36.5313794073992,2860463.48906373,0.0,1.0
2014-08-15,57.35,57.7,56.842,57.18,2236300,36.9566874054391,37.1822295256118,36.6293291281599,36.8471383756409,3470327.402264,0.0,1.0
2014-08-18,57.54,57.84,57.18,57.42,1672300,37.07912455639,37.2724463736809,36.8471383756409,37.0017958294736,2595102.85507583,0.0,1.0
2014-08-19,58.42,58.56,57.52,57.53,2610800,37.6462018871099,37.736418735179,37.0662364352373,37.0726804958136,4051482.70886323,0.0,1.0
2014-08-20,58.74,58.83,58.32,58.39,1359900,37.8524118255535,37.9104083707407,37.5817612813463,37.6268697053808,2110315.35766168,0.0,1.0
2014-08-21,58.32,59.18,58.23,58.76,1728700,37.5817612813463,38.1359504909134,37.523764736159,37.8652999467062,2682625.30979464,0.0,1.0
2014-08-22,58.49,58.91,58.02,58.02,1428600,37.6913103111444,37.9619608553516,37.3884394640554,37.3884394640554,2216925.15622875,0.0,1.0
2014-08-25,58.6,58.91,58.39,58.78,1135600,37.7621949774844,37.9619608553516,37.6268697053808,37.8781880678589,1762242.90033135,0.0,1.0
2014-08-26,57.74,58.83,57.63,58.65,1692100,37.2080057679172,37.9104083707407,37.1371211015773,37.7944152803662,2625828.8232218,0.0,1.0
2014-08-27,58.35,58.38,57.6,57.7,1889000,37.6010934630754,37.6204256448044,37.1177889198482,37.1822295256118,2931381.50645114,0.0,1.0
2014-08-28,58.47,58.63,57.96,58.16,1733900,37.6784221899917,37.7815271592135,37.3497751005972,37.4786563121245,2690694.7559744,0.0,1.0
2014-08-29,59.14,59.15,58.362,58.49,1582900,38.110174248608,38.1166183091843,37.608826335767,37.6913103111444,2456370.45344707,0.0,1.0
2014-09-02,58.64,59.3497,58.23,59.25,2283000,37.7879712197899,38.2453061988943,37.523764736159,38.181058914948,3542797.23622443,0.0,1.0
2014-09-03,59.3,59.53,58.76,58.86,2490000,38.2132792178298,38.3614926110861,37.8652999467062,37.9297405524698,3864023.26684137,0.0,1.0
2014-09-04,58.99,59.3,58.58,59.17,1975800,38.0135133399626,38.2132792178298,37.7493068563317,38.1295064303371,3066079.18499003,0.0,1.0
2014-09-05,59.48,59.54,58.99,58.99,1084000,38.3292723082043,38.3679366716625,38.0135133399626,38.0135133399626,1682169.16516307,0.0,1.0
2014-09-08,58.71,59.38,58.34,59.28,2369200,37.8330796438244,38.2648317024407,37.594649402499,38.2003910966771,3676563.82481951,0.0,1.0
2014-09-09,57.96,58.65,57.88,58.56,1307300,37.3497751005972,37.7944152803662,37.2982226159863,37.736418735179,2028689.80592037,0.0,1.0
2014-09-10,57.66,58.02,57.44,57.96,1325700,37.1564532833063,37.3884394640554,37.0146839506264,37.3497751005972,2057243.2308641,0.0,1.0
2014-09-11,58.0,58.0,57.28,57.72,1628100,37.3755513429027,37.3755513429027,36.9115789814046,37.1951176467645,2526512.56254796,0.0,1.0
2014-09-12,56.88,57.76,56.73,57.74,1233300,36.6538165583501,37.22089388907,36.5571556497046,37.2080057679172,1913855.37951625,0.0,1.0
2014-09-15,57.12,57.44,56.87,57.12,1944900,36.8084740121828,37.0146839506264,36.6473724977737,36.8084740121828,3018128.05288344,0.0,1.0
2014-09-16,58.12,58.25,57.08,57.09,1954800,37.452880069819,37.5366528573117,36.7826977698773,36.7891418304537,3033491.03695643,0.0,1.0
2014-09-17,58.07,58.43,57.84,58.34,1717100,37.4206597669372,37.6526459476862,37.2724463736809,37.594649402499,2664624.23754751,0.0,1.0
2014-09-18,57.71,58.25,57.62,58.08,2503100,37.1886735861881,37.5366528573117,37.1306770410009,37.4271038275136,3884352.06394805,0.0,1.0
2014-09-19,57.91,58.06,57.69,57.91,1827400,37.3175547977154,37.4142157063608,37.1757854650354,37.3175547977154,2835789.60555258,0.0,1.0
2014-09-22,57.3,58.0,57.28,57.905,1529685,36.9244671025573,37.3755513429027,36.9115789814046,37.3143327674272,2373790.53451335,0.0,1.0
2014-09-23,56.82,57.35,56.58,57.27,2452793,36.6151521948919,36.9566874054391,36.4604947410592,36.9051349208282,3806284.82760869,0.0,1.0
2014-09-24,56.52,57.06,56.26,56.99,1862081,36.421830377601,36.7698096487246,36.2542848026156,36.72470122469,2889608.15612178,0.0,1.0
2014-09-25,56.02,56.83,56.01,56.5,1726805,36.0996273487829,36.6215962554682,36.0931832882065,36.4089422564483,2679684.61738876,0.0,1.0
2014-09-26,55.79,55.98,55.08,55.72,2005306,36.1801781059874,36.3033943425914,35.7197384849935,36.1347826503965,3092191.01719916,0.355,1.0
2014-09-29,55.75,55.85,54.12,54.5,1973282,36.1542378456497,36.2190884964939,35.097172236889,35.343604710097,3042809.8628343,0.0,1.0
2014-09-30,55.92,56.56,55.65,55.88,1593437,36.2644839520849,36.6795281174879,36.0893871948055,36.2385436917472,2457087.13676256,0.0,1.0
2014-10-01,56.68,57.21,55.88,56.01,2693152,36.7573488985009,37.1010573479753,36.2385436917472,36.3228495378447,4152852.6929815,0.0,1.0
2014-10-02,56.3,57.11,56.18,56.64,2202182,36.5109164252929,37.036206697131,36.4330956442798,36.7314086381632,3395774.70901582,0.0,1.0
2014-10-03,56.6,56.79,55.96,56.43,1375611,36.7054683778255,36.8286846144296,36.2904242124226,36.5952222713904,2121198.44919447,0.0,1.0
2014-10-06,56.85,57.19,56.5039,56.83,1321445,36.8675950049361,37.0880872178064,36.6431469023643,36.8546248747672,2037674.22963016,0.0,1.0
2014-10-07,56.69,57.36,56.531,56.6,2335987,36.7638339635853,37.1983333242416,36.660721428743,36.7054683778255,3602102.63056811,0.0,1.0
2014-10-08,58.06,58.15,56.69,56.82,2370942,37.6522878801511,37.7106534659109,36.7638339635853,36.8481398096828,3656003.40032903,0.0,1.0
2014-10-09,57.1,58.19,57.05,58.06,3093212,37.0297216320466,37.7365937262486,36.9972963066245,37.6522878801511,4769747.04144537,0.0,1.0
2014-10-10,57.72,58.06,57.04,57.43,3008147,37.4317956672808,37.6522878801511,36.9908112415401,37.2437287798325,4638576.42265798,0.0,1.0
2014-10-13,58.14,58.77,57.62,57.8,2266080,37.7041684008265,38.112727501145,37.3669450164365,37.4836761879561,3494305.71705997,0.0,1.0
2014-10-14,59.8,60.0,57.85,58.46,3990443,38.7806892048404,38.9103905065288,37.5161015133782,37.9116904835279,6153281.34421643,0.0,1.0
2014-10-15,59.04,59.95,57.74,59.82,3002392,38.2878242584244,38.8779651811067,37.4447657974496,38.7936593350093,4629702.18635491,0.0,1.0
2014-10-16,58.39,58.59,57.14,58.35,3285097,37.866295027937,37.9959963296254,37.0556618923843,37.8403547675993,5065634.58845079,0.0,1.0
2014-10-17,58.76,59.02,58.05,58.66,2415319,38.1062424360606,38.2748541282555,37.6458028150667,38.0413917852164,3724432.93715296,0.0,1.0
2014-10-20,59.82,60.0,58.76,58.76,2749458,38.7936593350093,38.9103905065288,38.1062424360606,38.1062424360606,4239676.80232661,0.0,1.0
2014-10-21,59.93,60.0,59.34,60.0,2168291,38.8649950509379,38.9103905065288,38.482376210957,38.9103905065288,3343514.63211788,0.0,1.0
2014-10-22,60.33,60.93,59.7975,59.92,1816136,39.1243976543148,39.51350155938,38.7790679385693,38.8585099858535,2800490.01260257,0.0,1.0
2014-10-23,59.85,60.77,59.67,60.56,2783146,38.8131145302625,39.4097405180293,38.6963833587429,39.2735541512564,4291623.85229675,0.0,1.0
2014-10-24,60.65,60.74,59.68,60.01,1748754,39.3319197370162,39.390285322776,38.7028684238274,38.9168755716133,2696586.66063489,0.0,1.0
2014-10-27,60.87,61.24,60.57,60.76,1292965,39.4745911688735,39.7145385769971,39.2800392163409,39.4032554529449,1993757.93946306,0.0,1.0
2014-10-28,61.76,61.79,60.63,60.94,2554075,40.051761961387,40.0712171566403,39.3189496068474,39.5199866244645,3938395.32333367,0.0,1.0
2014-10-29,61.38,62.9,60.69,62.0,2588341,39.805329488179,40.7910593810111,39.3578599973539,40.2074035234131,3991233.65194554,0.0,1.0
2014-10-30,62.56,62.85,60.98,61.1,3951133,40.5705671681407,40.758634055589,39.5459268848021,39.6237476658152,6092665.1445511,0.0,1.0
2014-10-31,62.58,62.8,62.14,62.72,3833170,40.5835372983096,40.7262087301669,40.298194434595,40.6743282094915,5910765.65940425,0.0,1.0
2014-11-03,63.24,63.31,62.55,62.67,2152253,41.0115515938814,41.0569470494724,40.5640821030563,40.6419028840694,3318783.96281662,0.0,1.0
2014-11-04,62.31,63.51,62.19,63.34,2237288,40.4084405410302,41.1866483511608,40.3306197600172,41.0764022447256,3449908.32146689,0.0,1.0
2014-11-05,63.02,63.48,62.57,62.92,5272796,40.8688801620241,41.1671931559075,40.5770522332252,40.8040295111799,8130675.53117763,0.0,1.0
2014-11-06,61.99,63.05,61.57,62.51,2428664,40.2009184583287,40.8883353572774,39.928545724783,40.5381418427186,3745010.98814594,0.0,1.0
2014-11-07,62.38,62.45,61.95,62.06,3067190,40.4538359966212,40.4992314522121,40.174978197991,40.2463139139197,4729620.99851249,0.0,1.0
2014-11-10,63.08,63.09,62.27,62.42,2084812,40.9077905525307,40.9142756176151,40.3825002806925,40.4797762569588,3214789.63257927,0.0,1.0
2014-11-11,63.21,63.285,62.72,63.02,1569515,40.9920963986281,41.0407343867613,40.6743282094915,40.8688801620241,2420199.30342768,0.0,1.0
2014-11-12,62.4,62.88,61.865,62.77,3282818,40.46680612679,40.7780892508422,40.1198551447735,40.7067535349136,5062120.36003469,0.0,1.0
2014-11-13,61.68,62.61,61.605,62.35,1691028,39.9998814407117,40.6029924935629,39.9512434525785,40.4343808013679,2607572.9047997,0.0,1.0
2014-11-14,61.76,62.14,61.39,61.54,1957760,40.051761961387,40.298194434595,39.8118145532634,39.9090905295298,3018874.8678914,0.0,1.0
2014-11-17,62.72,62.74,61.52,61.59,2486198,40.6743282094915,40.6872983396603,39.8961203993609,39.9415158549519,3833728.6791036,0.0,1.0
2014-11-18,62.7,63.06,62.2,62.77,2121006,40.6613580793226,40.8948204223618,40.3371048251016,40.7067535349136,3270600.94600302,0.0,1.0
2014-11-19,62.55,62.63,62.14,62.53,1850072,40.5640821030563,40.6159626237317,40.298194434595,40.5511119728875,2852819.47970618,0.0,1.0
2014-11-20,62.25,63.0,62.14,62.37,1797019,40.3695301505237,40.8559100318553,40.298194434595,40.4473509315367,2771011.51122882,0.0,1.0
2014-11-21,62.45,62.92,61.64,62.91,2260129,40.4992314522121,40.8040295111799,39.973941180374,40.7975444460955,3485129.24786109,0.0,1.0
2014-11-24,62.11,62.62,61.855,62.57,1739815,40.2787392393418,40.6094775586473,40.113370079689,40.5770522332252,2682802.68177942,0.0,1.0
2014-11-25,62.4,62.57,61.46,62.28,2264002,40.46680612679,40.5770522332252,39.8572100088544,40.3889853457769,3491101.43156253,0.0,1.0
2014-11-26,62.61,62.8,62.23,62.57,1307152,40.6029924935629,40.7262087301669,40.3565600203548,40.5770522332252,2015634.35830437,0.0,1.0
2014-11-28,63.56,63.66,62.64,62.78,876202,41.2190736765829,41.2839243274271,40.6224476888161,40.713238599998,1351107.48865856,0.0,1.0
2014-12-01,63.6,64.1,62.79,63.13,2494833,41.2450139369206,41.5692671911416,40.7197236650824,40.9402158779528,3847043.88856964,0.0,1.0
2014-12-02,64.26,64.47,63.18,63.48,1789268,41.6730282324924,41.8092145992652,40.9726412033749,41.1671931559075,2759059.43380307,0.0,1.0
2014-12-03,64.21,64.27,63.53,64.21,1365077,41.6406029070703,41.6795132975768,41.1996184813296,41.6406029070703,2104954.97304909,0.0,1.0
2014-12-04,64.41,64.65,63.9,64.28,1108932,41.7703042087587,41.9259457707848,41.4395658894532,41.6859983626612,1709978.212345,0.0,1.0
2014-12-05,63.63,64.54,63.15,63.91,1529496,41.2644691321738,41.8546100548562,40.9531860081216,41.4460509545376,2358489.82252188,0.0,1.0
2014-12-08,64.63,64.67,63.56,63.8,2115580,41.912975640616,41.9389159009537,41.2190736765829,41.374715238609,3262234.02920362,0.0,1.0
2014-12-09,64.75,65.09,64.33,64.5,1717762,41.990796421629,42.2112886344994,41.7184236880833,41.8286697945185,2648796.85498676,0.0,1.0
2014-12-10,64.23,65.41,64.1975,64.75,1509438,41.6535730372391,42.4188107172009,41.6324965757148,41.990796421629,2327560.29484731,0.0,1.0
2014-12-11,64.43,64.99,64.26,64.58,1959632,41.7832743389276,42.1464379836552,41.6730282324924,41.8805503151939,3021761.50044732,0.0,1.0
2014-12-12,64.0,65.36,63.97,64.54,2291126,41.5044165402974,42.3863853917788,41.4849613450442,41.8546100548562,3532926.76353207,0.0,1.0
2014-12-15,63.21,64.45,62.9,64.06,3142818,40.9920963986281,41.7962444690964,40.7910593810111,41.543326930804,4846239.72016831,0.0,1.0
2014-12-16,63.18,64.32,62.78,63.31,3640907,40.9726412033749,41.7119386229989,40.713238599998,41.0569470494724,5614295.23467119,0.0,1.0
2014-12-17,63.89,64.24,63.26,63.42,2802574,41.4330808243688,41.6600581023235,41.0245217240502,41.128282765401,4321581.91709192,0.0,1.0
2014-12-18,64.78,64.84,63.81,64.05,2694136,42.0102516168823,42.0491620073888,41.3812003036934,41.5368418657195,4154370.02547884,0.0,1.0
2014-12-19,64.8,65.44,64.59,65.19,3129560,42.0232217470512,42.4382659124541,41.8870353802783,42.2761392853436,4825795.82357296,0.0,1.0
2014-12-22,65.24,65.27,64.67,64.99,1679594,42.3085646107657,42.328019806019,41.9389159009537,42.1464379836552,2589941.6245409,0.0,1.0
2014-12-23,65.34,65.56,65.05,65.27,1293526,42.3734152616099,42.5160866934672,42.1853483741617,42.328019806019,1994623.0040271,0.0,1.0
2014-12-24,66.75,66.92,65.4,65.46,1131806,43.2878094385133,43.3980555449485,42.4123256521164,42.451236042623,1745250.02489003,0.0,1.0
2014-12-26,67.54,67.845,66.81,66.81,1480606,43.8001295801826,43.9979240652575,43.3267198290199,43.3267198290199,2283101.2190714,0.0,1.0
2014-12-29,68.27,68.74,67.2,67.2,2070776,44.54429079862,44.8509528269685,43.8461453298266,43.8461453298266,3173737.30696774,0.4175,1.0
2014-12-30,66.93,68.24,66.87,68.04,1872970,43.6699777816264,44.5247166265978,43.6308294375819,44.3942221464495,2870573.52597836,0.0,1.0
2014-12-31,65.48,67.44,65.43,67.29,2047721,42.7238928005513,44.0027387060046,42.6912691805142,43.9048678458934,3138402.47905195,0.0,1.0
2015-01-02,65.51,65.935,64.78,65.01,1900628,42.7434669725736,43.0207677428887,42.2671621200323,42.4172307722028,2912963.05842229,0.0,1.0
2015-01-05,65.35,65.81,65.11,65.579,2464261,42.6390713884549,42.939208692796,42.482478012277,42.7884875682247,3776804.96094489,0.0,1.0
2015-01-06,65.6,66.73,65.03,65.1,2243071,42.8021894886403,43.5394833014781,42.4302802202176,42.4759532882695,3437802.11615231,0.0,1.0
2015-01-07,66.7,67.34,65.5,65.66,2385610,43.5199091294559,43.9374914659304,42.7369422485661,42.8413378326848,3656261.93121579,0.0,1.0
2015-01-08,67.07,67.38,66.48,66.98,2765953,43.7613239177302,43.9635903619601,43.3763652012928,43.7026014016635,4239187.73707023,0.0,1.0
2015-01-09,67.38,67.82,66.58,67.09,2724173,43.9635903619601,44.2506782182863,43.4416124413669,43.7743733657451,4175154.37726447,0.0,1.0
2015-01-12,66.88,67.47,66.33,66.87,2068992,43.6373541615894,44.0223128780268,43.2784943411815,43.6308294375819,3171003.09169982,0.0,1.0
2015-01-13,66.5,67.99,66.14,67.21,2757083,43.3894146493076,44.3615985264124,43.1545245850407,43.852670053834,4225593.29232449,0.0,1.0
2015-01-14,67.52,67.57,66.0501,66.4,1880055,44.0549364980639,44.087560118101,43.095867316214,43.3241674092335,2881432.22282431,0.0,1.0
2015-01-15,67.85,68.23,67.21,67.58,2449320,44.2702523903086,44.5181919025903,43.852670053834,44.0940848421084,3753905.90807611,0.0,1.0
2015-01-16,68.0,68.13,67.4,68.0,1616669,44.3681232504198,44.4529446625162,43.9766398099749,44.3681232504198,2477758.4433653,0.0,1.0
2015-01-20,68.17,68.434,67.685,68.4,1882393,44.4790435585459,44.6512962723416,44.1625944441862,44.6291122107164,2885015.51615187,0.0,1.0
2015-01-21,68.46,68.57,67.46,67.9,1964644,44.6682605547609,44.7400325188424,44.0157881540194,44.3028760103457,3011076.02063686,0.0,1.0
2015-01-22,68.18,68.79,67.85,68.78,1892297,44.4855682825533,44.8835764470056,44.2702523903086,44.8770517229981,2900194.70225805,0.0,1.0
2015-01-23,68.39,68.69,68.1,68.4,1224729,44.622587486709,44.8183292069314,44.4333704904939,44.6291122107164,1877058.70563754,0.0,1.0
2015-01-26,68.34,68.48,67.85,68.4,1570626,44.5899638666719,44.6813100027757,44.2702523903086,44.6291122107164,2407191.47386946,0.0,1.0
2015-01-27,68.37,68.84,68.14,68.25,1582213,44.6095380386941,44.9162000670426,44.4594693865236,44.5312413506052,2424950.07942402,0.0,1.0
2015-01-28,67.62,69.32,67.51,68.41,1841458,44.120183738138,45.2293868193985,44.0484117740565,44.6356369347238,2822277.23028189,0.0,1.0
2015-01-29,69.05,69.1,67.48,67.64,2957655,45.0532192711983,45.0858428912354,44.0288376020342,44.1332331861529,4532996.33308464,0.0,1.0
2015-01-30,68.15,69.59,68.06,68.78,3136997,44.465994110531,45.4055543675987,44.4072715944643,44.8770517229981,4807861.59910385,0.0,1.0
2015-02-02,68.29,68.46,67.09,68.03,1722680,44.5573402466348,44.6682605547609,43.7743733657451,44.387697422442,2640234.2812391,0.0,1.0
2015-02-03,67.92,68.26,67.48,67.97,2191006,44.3159254583605,44.5377660746126,44.0288376020342,44.3485490783976,3358005.63749539,0.0,1.0
2015-02-04,67.5,68.36,67.38,67.72,1384964,44.0418870500491,44.6030133146867,43.9635903619601,44.1854309782122,2122639.97438992,0.0,1.0
2015-02-05,67.73,67.97,67.3,67.74,947485,44.1919557022196,44.3485490783976,43.9113925699008,44.198480426227,1452145.71363215,0.0,1.0
2015-02-06,64.37,67.69,64.08,67.4,2637740,41.9996484357283,44.1658568061899,41.8104314395132,43.9766398099749,4042684.40627141,0.0,1.0
2015-02-09,64.11,65.07,63.89,64.59,1713971,41.8300056115355,42.4563791162473,41.6864616833724,42.1431923638914,2626886.5902255,0.0,1.0
2015-02-10,66.0,66.07,64.0,64.12,2525139,43.0631784489369,43.1088515169888,41.7582336474539,41.8365303355429,3870108.52433059,0.0,1.0
2015-02-11,64.67,65.55,64.49,65.55,1981665,42.1953901559507,42.7695658686032,42.0779451238173,42.7695658686032,3037162.94780905,0.0,1.0
2015-02-12,64.8,64.93,64.06,64.58,2156353,42.2802115680471,42.3650329801435,41.7973819914984,42.136667639884,3304895.34507441,0.0,1.0
2015-02-13,62.91,64.75,62.41,64.75,2615417,41.0470387306457,42.24758794801,40.720802530275,42.24758794801,4008471.46488932,0.0,1.0
2015-02-17,63.41,64.03,62.31,62.93,2745362,41.3732749310165,41.7778078194762,40.6555552902009,41.0600881786606,4207629.31409846,0.0,1.0
2015-02-18,65.33,65.48,63.17,63.32,2156846,42.6260219404401,42.7238928005513,41.2166815548385,41.3145524149497,3305650.93258959,0.0,1.0
2015-02-19,64.39,65.44,64.05,65.44,1523585,42.0126978837431,42.6977939045216,41.790857267491,42.6977939045216,2335094.93776074,0.0,1.0
2015-02-20,64.09,64.63,63.32,64.47,1743490,41.8169561635207,42.1692912599211,41.3145524149497,42.0648956758024,2672128.35059184,0.0,1.0
2015-02-23,65.47,65.48,64.22,64.34,2353103,42.7173680765439,42.7238928005513,41.9017775756171,41.980074263706,3606440.66680206,0.0,1.0
2015-02-24,65.64,65.9262,65.0,65.38,1530486,42.8282883846699,43.0150259857621,42.4107060481954,42.6586455604772,2345671.63034139,0.0,1.0
2015-02-25,64.89,65.84,64.58,65.64,1955290,42.3389340841138,42.9587828648182,42.136667639884,42.8282883846699,2996739.78206284,0.0,1.0
2015-02-26,64.1,65.14,63.83,65.1,2554191,41.8234808875281,42.5020521842992,41.6473133393279,42.4759532882695,3914634.54561055,0.0,1.0
2015-02-27,64.25,64.45,63.63,64.21,1417520,41.9213517476393,42.0518462277876,41.5168188591796,41.8952528516096,2172536.3377656,0.0,1.0
2015-03-02,63.72,64.22,62.7,64.1,3106992,41.5755413752463,41.9017775756171,40.91001952649,41.8234808875281,4761874.97964546,0.0,1.0
2015-03-03,63.74,63.87,63.14,63.49,2190736,41.5885908232611,41.6734122353575,41.1971073828163,41.4254727230758,3357591.8268887,0.0,1.0
2015-03-04,63.45,63.79,63.18,63.71,1418890,41.3993738270461,41.6212144432982,41.2232062788459,41.5690166512389,2174636.04343659,0.0,1.0
2015-03-05,63.82,64.34,63.58,63.72,1761979,41.6407886153205,41.980074263706,41.4841952391425,41.5755413752463,2700465.18135892,0.0,1.0
2015-03-06,61.32,63.06,61.02,63.06,2434066,40.0096076134668,41.144909590757,39.8138658932444,41.144909590757,3730527.14142994,0.0,1.0
2015-03-09,61.79,62.25,61.195,61.43,1809791,40.3162696418153,40.6164069461564,39.9280485633741,40.0813795775484,2773743.37664453,0.0,1.0
2015-03-10,62.07,62.55,61.44,61.65,2301445,40.4989619140229,40.8121486663788,40.0879043015558,40.2249235057115,3527267.96931892,0.0,1.0
2015-03-11,62.0,62.44,61.33,61.82,2691297,40.453288845971,40.7403767022972,40.0161323374742,40.3358438138375,4124767.57168827,0.0,1.0
2015-03-12,63.05,63.48,62.35,62.47,2189541,41.1383848667495,41.4189479990684,40.6816541862305,40.7599508743195,3355760.33179613,0.0,1.0
2015-03-13,62.83,62.96,61.83,62.75,2145426,40.9948409385864,41.0796623506828,40.3423685378449,40.9426431465271,3288148.27655843,0.0,1.0
2015-03-16,64.16,64.39,63.0,63.24,1969153,41.8626292315726,42.0126978837431,41.1057612467125,41.2623546228904,3017986.6577686,0.0,1.0
2015-03-17,63.52,64.17,63.47,63.9,1595897,41.445046895098,41.86915395558,41.412423275061,41.6929864073798,2445922.61402387,0.0,1.0
2015-03-18,65.49,65.99,63.41,63.56,2107854,42.7304175245587,43.0566537249294,41.3732749310165,41.4711457911277,3230564.23168956,0.0,1.0
2015-03-19,64.81,65.84,64.64,65.3,2278563,42.2867362920545,42.9587828648182,42.1758159839285,42.6064477684178,3492198.2867178,0.0,1.0
2015-03-20,64.17,65.68,63.72,65.4,6584383,41.86915395558,42.8543872806996,41.5755413752463,42.671695008492,10091435.2737641,0.0,1.0
2015-03-23,64.22,64.56,63.93,64.1,2357277,41.9017775756171,42.1236181918692,41.712560579402,41.8234808875281,3612837.87225513,0.0,1.0
2015-03-24,63.13,64.43,62.97,64.08,2528944,41.1905826588089,42.0387967797728,41.0861870746902,41.8104314395132,3875940.18862118,0.0,1.0
2015-03-25,62.58,63.79,62.5,63.33,2151206,40.831722838401,41.6212144432982,40.7795250463417,41.3210771389572,3297006.88880538,0.0,1.0
2015-03-26,62.23,62.94,61.65,62.49,2117222,40.6033574981415,41.066612902668,40.2249235057115,40.7730003223343,3244921.92710986,0.0,1.0
2015-03-27,62.18,62.785,61.79,62.01,1641209,40.843141105414,41.2405373802415,40.5869683001533,40.7314760364542,2498592.73449643,0.4175,1.0
2015-03-30,63.04,63.27,62.33,62.54,1454853,41.4080349836812,41.5591112534504,40.9416691074374,41.0796083102701,2214882.52596735,0.0,1.0
2015-03-31,62.47,63.42,62.13,62.81,2558989,41.0336285759925,41.6576392554737,40.8102984380729,41.2569587139121,3895830.03935287,0.0,1.0
2015-04-01,62.93,63.18,61.58,62.43,2127981,41.3357811155308,41.4999944522364,40.4490290973206,41.0073544421196,3239659.21814129,0.0,1.0
2015-04-02,63.04,63.18,62.7,62.96,1250872,41.4080349836812,41.4999944522364,41.1847048457617,41.3554867159355,1904339.84397174,0.0,1.0
2015-04-06,64.24,64.55,63.16,63.16,2033612,42.1962589998681,42.399883537383,41.4868573852999,41.4868573852999,3095990.92375484,0.0,1.0
2015-04-07,63.73,64.32,63.55,64.14,2629948,41.8612637929887,42.2488072676139,41.7430301905606,42.1305736651858,4003858.71933642,0.0,1.0
2015-04-08,63.71,63.99,63.46,63.7,2210990,41.8481267260522,42.0320456631625,41.6839133893466,41.841558192584,3366032.93672181,0.0,1.0
2015-04-09,63.37,63.66,63.09,63.62,1536678,41.6247965881326,41.8152840587111,41.4408776510224,41.7890099248382,2339453.71129485,0.0,1.0
2015-04-10,63.79,63.99,63.18,63.64,1266932,41.900674993798,42.0320456631625,41.4999944522364,41.8021469917747,1928789.74603541,0.0,1.0
2015-04-13,62.81,63.58,62.7,63.57,1430538,41.2569587139121,41.7627357909653,41.1847048457617,41.7561672574971,2177865.13065737,0.0,1.0
2015-04-14,62.99,63.33,62.68,62.91,1697509,41.3751923163401,41.5985224542597,41.1715677788252,41.3226440485943,2584304.40860506,0.0,1.0
2015-04-15,62.49,63.59,62.39,63.11,1990093,41.046765642929,41.7693043244335,40.9810803082467,41.4540147179588,3029737.16983772,0.0,1.0
2015-04-16,61.68,62.51,61.09,62.39,3399498,40.5147144320028,41.0599027098654,40.1271709573777,40.9810803082467,5175429.21330261,0.0,1.0
2015-04-17,61.07,61.97,60.765,61.36,3245048,40.1140338904412,40.7052019025813,39.9136936196604,40.3045213610197,4940293.01319465,0.0,1.0
2015-04-20,61.65,62.28,60.52,60.52,2949405,40.4950088315982,40.9088264400963,39.7527645496889,39.7527645496889,4490203.20025508,0.0,1.0
2015-04-21,60.5,62.08,60.37,61.65,3722804,39.7396274827525,40.7774557707318,39.6542365476656,40.4950088315982,5667633.44970339,0.0,1.0
2015-04-22,60.01,60.81,59.78,60.55,4858125,39.4177693428095,39.9432520202674,39.2666930730404,39.7724701500936,7396057.31401392,0.0,1.0
2015-04-23,60.44,60.73,59.89,60.01,3384604,39.7002162819431,39.8907037525216,39.3389469411908,39.4177693428095,5152754.44111479,0.0,1.0
2015-04-24,61.58,61.87,60.28,60.45,2769477,40.4490290973206,40.6395165678991,39.5951197464516,39.7067848154114,4216279.04219083,0.0,1.0
2015-04-27,61.01,61.9,60.64,61.89,2091627,40.0746226896319,40.6592221683038,39.8315869513076,40.6526536348355,3184313.53074262,0.0,1.0
2015-04-28,61.66,61.94,60.72,60.82,2384692,40.5015773650664,40.6854963021767,39.8841352190534,39.9498205537356,3630478.57110932,0.0,1.0
2015-04-29,62.01,62.97,61.33,62.83,4306417,40.7314760364542,41.3620552494037,40.284815760615,41.2700957808485,6556131.62486431,0.0,1.0
2015-04-30,60.94,61.93,60.42,61.87,3235869,40.0286429553543,40.6789277687084,39.6870792150067,40.6395165678991,4926318.81325427,0.0,1.0
2015-05-01,61.54,61.59,60.495,61.02,2242672,40.4227549634477,40.4555976307888,39.7363432160184,40.0811912231001,3414265.92533832,0.0,1.0
2015-05-04,61.92,62.31,61.285,61.6,2439099,40.6723592352402,40.9285320405009,40.255257360008,40.4621661642571,3713308.32338691,0.0,1.0
2015-05-05,60.37,61.78,60.08,61.64,1925819,39.6542365476656,40.5803997666851,39.4637490770871,40.48844029813,2931885.79964842,0.0,1.0
2015-05-06,59.6,60.36,59.05,60.24,2319565,39.1484594706124,39.6476680141973,38.7871901298601,39.5688456125787,3531328.58532472,0.0,1.0
2015-05-07,60.14,60.5,59.73,59.87,2258139,39.5031602778964,39.7396274827525,39.2338504056993,39.3258098742544,3437813.03836564,0.0,1.0
2015-05-08,60.67,61.25,60.305,60.95,2603827,39.8512925517123,40.2322674928692,39.6115410801221,40.0352114888225,3964091.85185167,0.0,1.0
2015-05-11,60.27,61.415,60.16,60.43,1391743,39.5885512129833,40.3406482950949,39.5162973448329,39.6936477484749,2118803.24083421,0.0,1.0
2015-05-12,59.52,59.97,58.98,59.85,3177048,39.0959112028666,39.3914952089366,38.7412103955825,39.3126728073179,4836769.14393378,0.0,1.0
2015-05-13,58.84,60.06,58.57,59.6,2090205,38.6492509270274,39.4506120101506,38.4719005233853,39.1484594706124,3182148.66394719,0.0,1.0
2015-05-14,59.75,59.76,59.05,59.09,2047277,39.2469874726357,39.2535560061039,38.7871901298601,38.8134642637329,3116794.65424675,0.0,1.0
2015-05-15,60.44,60.615,59.6,59.9,2472879,39.7002162819431,39.815165617637,39.1484594706124,39.3455154746591,3764735.32785209,0.0,1.0
2015-05-18,60.77,61.05,60.11,60.16,1397930,39.9169778863945,40.1008968235048,39.4834546774917,39.5162973448329,2128222.3905271,0.0,1.0
2015-05-19,60.58,60.98,60.22,60.46,1399080,39.7921757504983,40.0549170892272,39.5557085456422,39.7133533488796,2129973.16184548,0.0,1.0
2015-05-20,60.81,61.34,60.49,60.71,1255330,39.9432520202674,40.2913842940832,39.7330589492842,39.8775666855852,1911126.7470477,0.0,1.0
2015-05-21,60.83,61.11,60.51,60.83,1171740,39.9563890872038,40.1403080243141,39.7461960162207,39.9563890872038,1783868.50834894,0.0,1.0
2015-05-22,60.74,60.94,60.22,60.81,919476,39.8972722859898,40.0286429553543,39.5557085456422,39.9432520202674,1399819.3119486,0.0,1.0
2015-05-26,60.46,60.76,59.91,60.71,1746522,39.7133533488796,39.9104093529263,39.3520840081273,39.8775666855852,2658922.28219451,0.0,1.0
2015-05-27,60.78,60.92,60.31,60.48,1625371,39.9235464198627,40.0155058884179,39.6148253468562,39.726490415816,2474480.8074177,0.0,1.0
2015-05-28,61.05,61.25,60.58,60.83,1766389,40.1008968235048,40.2322674928692,39.7921757504983,39.9563890872038,2689167.99852695,0.0,1.0
2015-05-29,60.81,61.34,60.74,61.06,2414437,39.9432520202674,40.2913842940832,39.8972722859898,40.107465356973,3675762.65186174,0.0,1.0
2015-06-01,60.78,61.22,60.74,60.91,1253391,39.9235464198627,40.2125618924646,39.8972722859898,40.0089373549496,1908174.79436392,0.0,1.0
2015-06-02,59.54,60.47,59.18,60.38,1919109,39.109048269803,39.7199218823478,38.872581064947,39.6608050811338,2921670.42960812,0.0,1.0
2015-06-03,58.62,59.54,58.09,59.49,2113947,38.5047431907264,39.109048269803,38.1566109169106,39.0762056024619,3218293.71841766,0.0,1.0
2015-06-04,58.84,59.09,58.17,58.17,1811875,38.6492509270274,38.8134642637329,38.2091591846564,38.2091591846564,2758416.33260341,0.0,1.0
2015-06-05,57.68,58.34,57.5,58.0,1807435,37.8873010447134,38.3208242536162,37.7690674422854,38.0974941156966,2751656.83290462,0.0,1.0
2015-06-08,57.52,57.82,57.36,57.69,1775464,37.7822045092218,37.9792605132686,37.6771079737303,37.8938695781817,2702983.86784375,0.0,1.0
2015-06-09,57.26,57.6,57.25,57.43,1157333,37.611422639048,37.8347527769676,37.6048541055798,37.7230877080078,1761935.14975421,0.0,1.0
2015-06-10,57.42,58.07,57.34,57.62,1831252,37.7165191745396,38.1434738499741,37.6639709067938,37.8478898439041,2787916.06811324,0.0,1.0
2015-06-11,57.87,58.22,57.61,57.99,1183559,38.0121031806097,38.2420018519975,37.8413213104359,38.0909255822284,1801861.87027238,0.0,1.0
2015-06-12,57.2,57.87,57.165,57.5,1085857,37.5720114382387,38.0121031806097,37.5490215710999,37.7690674422854,1653119.3838823,0.0,1.0
2015-06-15,57.36,57.48,56.88,57.24,1674248,37.6771079737303,37.755930375349,37.3618183672555,37.5982855721116,2548891.63326863,0.0,1.0
2015-06-16,57.58,57.81,57.1,57.3,1371036,37.8216157100312,37.9726919798003,37.5063261035565,37.6376967729209,2087278.70023443,0.0,1.0
2015-06-17,57.99,58.13,57.25,57.54,1657490,38.0909255822284,38.1828850507835,37.6048541055798,37.7953415761583,2523379.0891352,0.0,1.0
2015-06-18,58.86,59.2,58.03,58.05,1966360,38.6623879939638,38.8857181318834,38.1171997161013,38.1303367830377,2993605.81705584,0.0,1.0
2015-06-19,58.61,59.43,58.53,58.89,2302954,38.4981746572582,39.0367944016525,38.4456263895124,38.6820935943685,3506039.83543808,0.0,1.0
2015-06-22,58.38,58.91,58.16,58.16,2389571,38.3470983874891,38.6952306613049,38.2025906511882,38.2025906511882,3637906.40872879,0.0,1.0
2015-06-23,57.63,58.48,57.35,58.2,2242434,37.8544583773723,38.4127837221713,37.670539440262,38.2288647850611,3413903.59179591,0.0,1.0
2015-06-24,56.07,57.91,55.18,57.69,6909541,36.8297671563294,38.0383773144826,36.2451676776575,37.8938695781817,10519153.222597,0.0,1.0
2015-06-25,56.0,56.41,55.71,56.34,4512782,36.7837874220519,37.053097294249,36.5932999514734,37.0071175599715,6870303.73192339,0.0,1.0
2015-06-26,56.23,56.42,55.64,55.81,4130454,37.2090999641193,37.3348287386735,36.8186790326089,36.9311731993153,6241898.58513008,0.4175,1.0
2015-06-29,55.68,56.67,55.66,56.19,2642844,36.8451482483046,37.5002613367712,36.8319136404567,37.1826307484237,3993838.01982046,0.0,1.0
2015-06-30,55.58,55.84,55.33,55.75,2326352,36.7789752090655,36.951025111087,36.6135426109679,36.8914693757719,3515558.64254015,0.0,1.0
2015-07-01,56.4,56.405,55.52,55.75,2402064,37.3215941308257,37.3249027827877,36.7392713855221,36.8914693757719,3629973.819583,0.0,1.0
2015-07-02,57.55,57.75,56.67,56.67,3146197,38.0825840820748,38.2149301605529,37.5002613367712,37.5002613367712,4754499.7723835,0.0,1.0
2015-07-06,57.6,57.84,56.89,57.38,2128389,38.1156706016944,38.2744858958681,37.6458420230971,37.9700899153685,3216399.04177759,0.0,1.0
2015-07-07,58.83,59.11,57.81,58.07,2545919,38.9295989843347,39.1148834942041,38.2546339840964,38.4266838861179,3847365.98058126,0.0,1.0
2015-07-08,58.25,59.1,58.04,58.53,1938827,38.5457953567482,39.1082661902802,38.4068319743462,38.7310798666176,2929934.94374032,0.0,1.0
2015-07-09,57.58,58.51,57.38,58.25,1935242,38.1024359938466,38.7178452587697,37.9700899153685,38.5457953567482,2924517.32949557,0.0,1.0
2015-07-10,57.95,58.34,57.18,57.48,1566703,38.3472762390311,38.6053510920634,37.8377438368903,38.0362629546075,2367585.07394563,0.0,1.0
2015-07-13,57.72,58.43,57.44,58.1,2305696,38.1950782487812,38.6649068273785,38.0097937389119,38.4465357978896,3484343.51287778,0.0,1.0
2015-07-14,57.94,58.31,57.775,57.83,1838788,38.3406589351071,38.5854991802916,38.2314734203627,38.2678685919442,2778757.06049605,0.0,1.0
2015-07-15,58.11,58.15,57.36,57.85,1337542,38.4531531018135,38.4796223175092,37.9568553075206,38.281103199792,2021279.38414326,0.0,1.0
2015-07-16,59.14,59.19,58.15,58.21,2322145,39.1347354059758,39.1678219255953,38.4796223175092,38.5193261410526,3509201.06844595,0.0,1.0
2015-07-17,58.54,59.17,58.47,59.17,1475617,38.7376971705415,39.1545873177475,38.6913760430741,39.1545873177475,2229936.87001329,0.0,1.0
2015-07-20,58.19,58.43,57.92,58.43,1403012,38.5060915332048,38.6649068273785,38.3274243272593,38.6649068273785,2120216.95864922,0.0,1.0
2015-07-21,57.99,58.3,57.83,58.19,1807589,38.3737454547267,38.5788818763677,38.2678685919442,38.5060915332048,2731609.46026676,0.0,1.0
2015-07-22,58.4,58.82,57.9805,58.01,2435944,38.6450549156068,38.9229816804108,38.367459015999,38.3869800625745,3681172.91877747,0.0,1.0
2015-07-23,57.75,58.51,57.185,58.22,1723775,38.2149301605529,38.7178452587697,37.8410524888523,38.5259434449765,2604950.62614972,0.0,1.0
2015-07-24,57.65,57.995,57.41,57.65,2198225,38.1487571213139,38.3770541066886,37.9899418271402,38.1487571213139,3321934.46950324,0.0,1.0
2015-07-27,58.93,58.99,57.43,57.43,2618146,38.9957720235738,39.0354758471172,38.003176434988,38.003176434988,3956514.66232621,0.0,1.0
2015-07-28,58.88,59.07,58.32,58.87,2066156,38.9626855039542,39.0884142785084,38.5921164842155,38.9560682000303,3122353.18758132,0.0,1.0
2015-07-29,59.08,59.1,58.3415,58.75,1718117,39.0950315824323,39.1082661902802,38.6063436876519,38.8766605529435,2596400.31613666,0.0,1.0
2015-07-30,59.53,59.76,58.64,58.84,1162175,39.3928102590081,39.5450082492579,38.8038702097805,38.9362162882586,1756266.62061205,0.0,1.0
2015-07-31,60.01,61.24,59.7,59.7,2500651,39.7104408473555,40.5243692299959,39.5053044257145,39.5053044257145,3778957.45571894,0.0,1.0
2015-08-03,60.15,60.64,59.89,60.05,1855595,39.8030831022902,40.1273309945616,39.6310332002687,39.7369100630512,2804155.62189397,0.0,1.0
2015-08-04,59.67,60.051,59.5,60.01,1403595,39.4854525139428,39.7375717934435,39.3729583472364,39.7104408473555,2121097.98210938,0.0,1.0
2015-08-05,59.86,60.24,59.65,59.98,1371765,39.611181288497,39.8626388376054,39.4722179060949,39.6905889355838,2072996.82132544,0.0,1.0
2015-08-06,60.6,60.63,59.4901,60.1,2441760,40.1008617788659,40.1207136906377,39.3664072163517,39.7699965826707,3689961.99672657,0.0,1.0
2015-08-07,61.01,61.27,59.92,60.44,2219027,40.3721712397461,40.5442211417676,39.6508851120404,39.9949849160835,3353370.23282802,0.0,1.0
2015-08-10,59.54,61.15,59.47,61.0,3270107,39.399427562932,40.4648134946807,39.3531064354647,40.3655539358222,4941751.25943152,0.0,1.0
2015-08-11,59.0,59.97,58.41,59.21,4864912,39.0420931510411,39.6839716316599,38.6516722195307,39.1810565334431,7351803.77982234,0.0,1.0
2015-08-12,60.69,61.17,58.66,59.0,4675606,40.1604175141811,40.4780481025286,38.8171048176283,39.0420931510411,7065726.54628902,0.0,1.0
2015-08-13,60.59,60.78,59.97,60.46,2139955,40.094244474942,40.2199732494962,39.6839716316599,40.0082195239313,3233877.45917084,0.0,1.0
2015-08-14,61.14,61.21,60.235,60.54,1783048,40.4581961907568,40.5045173182242,39.8593301856434,40.0611579553225,2694523.35951908,0.0,1.0
2015-08-17,61.74,61.8625,60.48,60.97,1584099,40.8552344261912,40.936296399259,40.0214541317791,40.3457020240504,2393873.72594053,0.0,1.0
2015-08-18,61.23,61.74,60.94,61.46,1898855,40.517751926072,40.8552344261912,40.3258501122787,40.6699499163218,2869529.67830344,0.0,1.0
2015-08-19,61.94,62.19,60.9,61.18,2795054,40.9875805046693,41.1530131027669,40.2993808965831,40.4846654064525,4223856.16882845,0.0,1.0
2015-08-20,61.74,62.64,61.3,61.51,2576356,40.8552344261912,41.4507917793426,40.5640730535393,40.7030364359413,3893362.05443551,0.0,1.0
2015-08-21,62.14,63.18,60.77,61.23,4399954,41.1199265831474,41.8081261912335,40.2133559455723,40.517751926072,6649164.14690428,0.0,1.0
2015-08-24,59.68,62.81,59.32,61.665,7174433,39.4920698178667,41.563285946049,39.2538468766061,40.8056046467619,10841927.5924173,0.0,1.0
2015-08-25,57.49,60.51,57.41,60.31,4176663,38.0428802585314,40.0413060435508,37.9899418271402,39.9089599650727,6311729.1392823,0.0,1.0
2015-08-26,58.7,58.88,57.28,58.06,2978871,38.8435740333239,38.9626855039542,37.9039168761294,38.420066582194,4501638.48336891,0.0,1.0
2015-08-27,59.87,60.19,59.1,59.43,2824827,39.6177985924209,39.8295523179858,39.1082661902802,39.326637219769,4268848.81287559,0.0,1.0
2015-08-28,59.64,60.2,58.86,59.76,1532667,39.465600602171,39.8361696219097,38.9494508961064,39.5450082492579,2316150.22919407,0.0,1.0
2015-08-31,58.48,59.45,57.9,59.41,2038921,38.697993346998,39.3398718276168,38.3141897194115,39.3134026119212,3081195.94240536,0.0,1.0
2015-09-01,57.21,58.16,56.88,57.87,2028809,37.8575957486621,38.4862396214331,37.6392247191732,38.2943378076398,3065914.79449938,0.0,1.0
2015-09-02,57.54,57.89,57.06,57.78,2752624,38.0759667781509,38.3075724154876,37.7583361898035,38.2347820723247,4159736.39967788,0.0,1.0
2015-09-03,57.61,58.09,57.35,57.58,1919515,38.1222879056183,38.4399184939657,37.9502380035967,38.1024359938466,2900750.85272368,0.0,1.0
2015-09-04,57.05,57.48,56.68,57.03,2339322,37.7517188858796,38.0362629546075,37.5068786406951,37.7384842780318,3535158.76994724,0.0,1.0
2015-09-08,57.87,58.36,57.35,57.82,1936709,38.2943378076398,38.6185856999112,37.9502380035967,38.2612512880203,2926734.24444593,0.0,1.0
2015-09-09,57.29,58.32,57.13,58.16,2020715,37.9105341800533,38.5921164842155,37.8046573172708,38.4862396214331,3053683.22694094,0.0,1.0
2015-09-10,57.24,57.93,57.03,57.3,2153884,37.8774476604338,38.3340416311832,37.7384842780318,37.9171514839772,3254926.81727827,0.0,1.0
2015-09-11,57.92,57.93,56.69,56.84,1650786,38.3274243272593,38.3340416311832,37.513495944619,37.6127555034776,2494650.41802972,0.0,1.0
2015-09-14,58.22,58.46,57.79,58.02,1600211,38.5259434449765,38.6847587391502,38.2413993762486,38.3935973664984,2418222.01065781,0.0,1.0
2015-09-15,59.16,59.305,57.9,58.26,2859958,39.1479700138236,39.2439209207202,38.3141897194115,38.5524126606721,4321938.41009522,0.0,1.0
2015-09-16,59.71,59.89,59.16,59.23,2561230,39.5119217296384,39.6310332002687,39.1479700138236,39.1942911412909,3870503.80253422,0.0,1.0
2015-09-17,61.1,61.84,59.55,59.78,4289703,40.4317269750612,40.9214074654302,39.4060448668559,39.5582428571057,6482553.99680719,0.0,1.0
2015-09-18,61.29,62.16,59.88,59.94,3917547,40.5574557496154,41.1331611909952,39.6244158963448,39.6641197198882,5920155.76894951,0.0,1.0
2015-09-21,61.61,62.055,61.17,61.47,2764529,40.7692094751804,41.0636794997942,40.4780481025286,40.6765672202457,4177727.11030096,0.0,1.0
2015-09-22,60.85,61.52,60.59,61.15,2148667,40.2662943769636,40.7096537398652,40.094244474942,40.4648134946807,3247042.94182084,0.0,1.0
2015-09-23,61.08,61.21,60.37,60.83,2171614,40.4184923672134,40.5045173182242,39.9486637886161,40.2530597691158,3281720.20655566,0.0,1.0
2015-09-24,61.81,61.94,60.76,60.81,2034787,40.9015555536585,40.9875805046693,40.2067386416484,40.239825161268,3074948.68514238,0.0,1.0
2015-09-25,62.33,63.05,61.57,61.87,2448768,41.2456553577016,41.7221012402227,40.7427402594848,40.9412593772019,3700552.41252215,0.0,1.0
2015-09-28,61.63,62.39,61.52,61.79,2006777,41.0587165218512,41.5650385169284,40.9854330751953,41.165310626078,3012214.62790196,0.4175,1.0
2015-09-29,61.79,62.13,61.3,61.58,1657519,41.165310626078,41.3918230975599,40.8388661818835,41.0254058642804,2487970.99918198,0.0,1.0
2015-09-30,63.07,63.15,61.91,62.1,2433841,42.0180634598922,42.0713605120056,41.2452562042481,41.3718367030174,3653246.70463511,0.0,1.0
2015-10-01,62.18,63.26,61.37,63.08,2588862,41.4251337551308,42.1446439586615,40.8855011024827,42.0247255914064,3885936.49718903,0.0,1.0
2015-10-02,63.12,63.14,62.04,62.71,1619921,42.0513741174631,42.0646983804914,41.3318639139323,41.778226725382,2431535.60771604,0.0,1.0
2015-10-05,63.68,63.84,62.72,63.33,1920691,42.4244534822568,42.5310475864836,41.7848888568961,42.1912788792607,2882997.72514815,0.0,1.0
2015-10-06,63.04,63.75,62.45,63.6,2467512,41.9980770653497,42.471088402856,41.6050113060135,42.3711564301434,3703787.58622588,0.0,1.0
2015-10-07,62.94,63.4,62.66,63.25,2148985,41.931455750208,42.2379137998599,41.7449160678111,42.1379818271473,3225671.83705109,0.0,1.0
2015-10-08,63.72,63.91,62.74,62.74,1572426,42.4511020083135,42.5776825070828,41.7982131199245,41.7982131199245,2360244.61038439,0.0,1.0
2015-10-09,63.14,63.93,62.91,63.61,1678719,42.0646983804914,42.5910067701111,41.9114693556654,42.3778185616576,2519792.64658552,0.0,1.0
2015-10-12,63.59,64.09,63.18,63.18,1474265,42.3644942986292,42.6976008743379,42.0913469065481,42.0913469065481,2212902.87780051,0.0,1.0
2015-10-13,63.56,63.65,63.15,63.41,1584317,42.3445079040867,42.4044670877143,42.0713605120056,42.2445759313741,2378093.25233135,0.0,1.0
2015-10-14,63.82,64.49,63.49,63.55,1751585,42.5177233234552,42.9640861349048,42.2978729834875,42.3378457725725,2629166.05034523,0.0,1.0
2015-10-15,64.43,64.57,63.68,64.1,1106282,42.9241133458198,43.0173831870182,42.4244534822568,42.7042630058521,1660552.62890926,0.0,1.0
2015-10-16,64.28,64.92,63.91,64.66,2576354,42.8241813731072,43.2505577900143,42.5776825070828,43.0773423706458,3867161.72522095,0.0,1.0
2015-10-19,64.98,64.98,63.76,64.18,2115717,43.2905305790994,43.2905305790994,42.4777505343702,42.7575600579655,3175735.86696521,0.0,1.0
2015-10-20,65.45,65.74,64.515,64.66,3212031,43.6036507602655,43.7968525741765,42.9807414636903,43.0773423706458,4821326.31751039,0.0,1.0
2015-10-21,65.02,66.12,64.96,65.73,1192876,43.317179105156,44.0500135717151,43.277206316071,43.7901904426624,1790532.05038386,0.0,1.0
2015-10-22,66.09,66.29,64.96,65.0,1579813,44.0300271771726,44.1632698074561,43.277206316071,43.3038548421277,2371332.6532792,0.0,1.0
2015-10-23,64.55,66.05,64.21,65.81,2305753,43.0040589239899,44.0033786511159,42.777546452508,43.8434874947758,3460983.9134736,0.0,1.0
2015-10-26,65.05,65.1,64.035,64.76,1605727,43.3371654996986,43.3704761572694,42.66095915101,43.1439636857875,2410230.11416671,0.0,1.0
2015-10-27,64.38,65.29,64.19,64.98,1963695,42.8908026882489,43.4970566560387,42.7642221894796,43.2905305790994,2947547.636702,0.0,1.0
2015-10-28,61.23,62.56,60.39,61.41,5939759,40.7922312612843,41.6782947526694,40.2326122140937,40.9121496285394,8915703.61131919,0.0,1.0
2015-10-29,60.64,61.23,59.84,60.79,3514295,40.3991655019481,40.7922312612843,39.8661949808142,40.4990974746607,5275030.96047179,0.0,1.0
2015-10-30,60.52,60.92,60.13,60.6,3141924,40.319219923778,40.5857051843449,40.0593967947252,40.3725169758914,4716094.23097645,0.0,1.0
2015-11-02,60.89,61.03,60.01,60.45,2599416,40.5657187898024,40.6589886310008,39.9794512165551,40.2725850031788,3901778.27392002,0.0,1.0
2015-11-03,60.62,60.96,60.13,60.48,2576970,40.3858412389197,40.6123537104016,40.0593967947252,40.2925713977213,3868086.35422097,0.0,1.0
2015-11-04,60.81,61.15,60.56,60.63,2395736,40.512421737689,40.7389342091709,40.3458684498347,40.3925033704339,3596050.29546946,0.0,1.0
2015-11-05,60.18,61.05,60.05,60.77,2303851,40.0927074522961,40.6723128940292,40.0060997426118,40.4857732116323,3458128.97133391,0.0,1.0
2015-11-06,59.06,59.53,57.51,59.2,4892186,39.3465487227086,39.6596689038748,38.3139183380118,39.4398185639071,7343274.43040117,0.0,1.0
2015-11-09,59.25,60.1,58.68,58.82,3483411,39.4731292214779,40.0394104001827,39.0933877251701,39.1866575663685,5228673.42469771,0.0,1.0
2015-11-10,60.05,60.614,59.26,59.26,3234892,40.0060997426118,40.3818439600112,39.4797913529921,39.4797913529921,4855641.16096757,0.0,1.0
2015-11-11,60.77,60.845,59.8,60.01,2082795,40.4857732116323,40.5357391979886,39.8395464547575,39.9794512165551,3126319.25018129,0.0,1.0
2015-11-12,60.05,60.94,59.77,60.39,2531742,40.0060997426118,40.5990294473733,39.819560060215,40.2326122140937,3800198.17173196,0.0,1.0
2015-11-13,59.7,60.905,59.48,60.22,2285515,39.7729251396158,40.5757119870737,39.6263582463039,40.1193559783528,3430606.24837206,0.0,1.0
2015-11-16,60.25,60.26,59.42,59.59,2050881,40.1393423728953,40.1460045044095,39.5863854572189,39.6996416929598,3078415.66267014,0.0,1.0
2015-11-17,59.05,60.83,58.86,60.04,1652342,39.3398865911945,40.5257460007174,39.2133060924252,39.9994376110976,2480200.21292688,0.0,1.0
2015-11-18,59.3,59.5,58.47,58.98,2595839,39.5064398790488,39.6396825093323,38.9534829633724,39.2932516705953,3896409.12143122,0.0,1.0
2015-11-19,60.3,60.58,59.4,59.51,2182267,40.1726530304662,40.359192712863,39.5730611941905,39.6463446408465,3275628.82143243,0.0,1.0
2015-11-20,60.58,61.16,60.4,60.56,1496370,40.359192712863,40.7455963406851,40.2392743456079,40.3458684498347,2246082.94930311,0.0,1.0
2015-11-23,60.1,60.82,60.08,60.73,1293522,40.0394104001827,40.5190838692032,40.0260861371543,40.4591246855756,1941603.82041103,0.0,1.0
2015-11-24,59.7,59.895,59.16,59.81,2075034,39.7729251396158,39.9028367041421,39.4131700378504,39.8462085862717,3114669.8253936,0.0,1.0
2015-11-25,59.18,59.75,58.98,59.75,2054959,39.4264943008787,39.8062357971866,39.2932516705953,39.8062357971866,3084536.82673201,0.0,1.0
2015-11-27,59.43,59.89,59.27,59.27,738001,39.5930475887331,39.899505638385,39.4864534845063,39.4864534845063,1107755.07572903,0.0,1.0
2015-11-30,59.36,59.83,59.31,59.57,2403021,39.5464126681338,39.8595328493,39.513102010563,39.6863174299315,3606985.23421167,0.0,1.0
2015-12-01,59.3,59.68,58.9,59.5,2325399,39.5064398790488,39.7596008765874,39.2399546184819,39.6396825093323,3490472.97408161,0.0,1.0
2015-12-02,58.67,59.36,58.58,59.17,2319250,39.0867255936559,39.5464126681338,39.0267664100283,39.4198321693646,3481243.19531348,0.0,1.0
2015-12-03,58.64,58.72,57.845,58.32,3057177,39.0667391991134,39.1200362512267,38.5370997437366,38.8535509906598,4588887.19548082,0.0,1.0
2015-12-04,60.21,60.335,58.87,58.88,2716770,40.1126938468386,40.1959704907658,39.2199682239393,39.2266303554535,4077929.10455182,0.0,1.0
2015-12-07,60.04,60.24,59.479,60.13,2737720,39.9994376110976,40.1326802413811,39.6256920331525,40.0593967947252,4109375.49667938,0.0,1.0
2015-12-08,59.65,60.25,59.35,59.82,1968665,39.7396144820449,40.1393423728953,39.5397505366197,39.8528707177858,2955007.71158858,0.0,1.0
2015-12-09,59.4,60.02,58.96,59.32,1996903,39.5730611941905,39.9861133480693,39.2799274075669,39.5197641420772,2997393.54552165,0.0,1.0
2015-12-10,59.02,59.56,58.87,59.31,3092861,39.319900196652,39.6796552984173,39.2199682239393,39.513102010563,4642449.63255382,0.0,1.0
2015-12-11,59.23,59.72,58.49,58.8,2657021,39.4598049584496,39.7862494026441,38.9668072264008,39.1733333033401,3988244.5946125,0.0,1.0
2015-12-14,59.31,59.77,58.81,59.3,2075761,39.513102010563,39.819560060215,39.1799954348543,39.5064398790488,3115761.06773617,0.0,1.0
2015-12-15,59.63,60.4,59.39,59.61,2231138,39.7262902190165,40.2392743456079,39.5663990626764,39.7129659559882,3348985.2238031,0.0,1.0
2015-12-16,60.85,60.99,59.69,59.89,1937991,40.5390702637457,40.6323401049441,39.7662630081016,39.899505638385,2908965.39024632,0.0,1.0
2015-12-17,60.9,61.35,60.31,60.85,1396240,40.5723809213166,40.8721768394544,40.1793151619803,40.5390702637457,2095785.70616557,0.0,1.0
2015-12-18,59.66,60.74,59.42,60.74,2866175,39.7462766135591,40.4657868170898,39.5863854572189,40.4657868170898,4302189.16258602,0.0,1.0
2015-12-21,58.93,60.06,58.62,59.97,2764415,39.2599410130244,40.012761874126,39.053414936085,39.9528026904984,4149445.25504906,0.0,1.0
2015-12-22,59.53,59.98,58.54,59.21,1979710,39.6596689038748,39.9594648220126,39.0001178839716,39.4464806954213,2971586.4896816,0.0,1.0
2015-12-23,60.36,60.49,59.79,59.84,1226501,40.2126258195512,40.2992335292355,39.8328843232433,39.8661949808142,1841003.88500385,0.0,1.0
2015-12-24,60.36,60.61,60.12,60.36,439989,40.2126258195512,40.3791791074055,40.052734663211,40.2126258195512,660432.774501578,0.0,1.0
2015-12-28,60.43,60.52,59.91,60.24,1549081,40.2592607401504,40.319219923778,39.9128299014134,40.1326802413811,2325203.27271291,0.0,1.0
2015-12-29,60.41,60.84,60.16,60.18,1429887,40.5657187898024,40.854466663989,40.3978421187636,40.4112722524467,2129371.20916281,0.48,1.0
2015-12-30,60.3,60.85,60.245,60.52,1761218,40.4918530545453,40.8611817308306,40.4549201869168,40.6395845250594,2622785.50840682,0.0,1.0
2015-12-31,59.21,60.2,58.74,60.08,2296226,39.7599107688164,40.4247023861298,39.4443026272636,40.3441215840312,3419513.24414522,0.0,1.0
2016-01-04,58.95,59.07,58.24,58.57,2997968,39.5853190309361,39.6658998330347,39.1085492851861,39.3301464909572,4464539.32736742,0.0,1.0
2016-01-05,58.97,59.21,58.01,59.08,2534567,39.5987491646192,39.7599107688164,38.9541027478304,39.6726148998763,3774447.90916636,0.0,1.0
2016-01-06,58.58,58.77,58.0,58.66,3351589,39.3368615577988,39.4644478277882,38.9473876809889,39.3905820925312,4991147.63722362,0.0,1.0
2016-01-07,58.29,58.63,57.97,58.03,2960726,39.1421246193938,39.3704368920065,38.9272424804642,38.9675328815135,4409078.97100944,0.0,1.0
2016-01-08,58.28,58.7,58.18,58.33,2360418,39.1354095525523,39.4174423598974,39.0682588841368,39.16898488676,3515107.22930529,0.0,1.0
2016-01-11,59.2,59.36,58.27,58.46,4396215,39.7531957019749,39.8606367714397,39.1286944857107,39.2562807557002,6546792.61388464,0.0,1.0
2016-01-12,59.4,59.57,58.34,59.28,2221745,39.8874970388059,40.0016531751122,39.1756999536016,39.8069162367073,3308596.99899462,0.0,1.0
2016-01-13,59.38,60.2,59.24,59.9,1806317,39.8740669051228,40.4247023861298,39.7800559693411,40.2232503808833,2689946.41843819,0.0,1.0
2016-01-14,59.55,60.055,58.89,59.45,2109732,39.9882230414291,40.3273339169274,39.5450286298868,39.9210723730136,3141788.53283474,0.0,1.0
2016-01-15,59.12,59.48,58.59,58.7,2988343,39.6994751672425,39.9412175735383,39.3435766246403,39.4174423598974,4450205.88850952,0.0,1.0
2016-01-19,60.12,60.31,59.08,59.45,3264685,40.3709818513974,40.4985681213869,39.6726148998763,39.9210723730136,4861731.20392429,0.0,1.0
2016-01-20,59.01,60.18,58.24,59.77,3095826,39.6256094319854,40.4112722524467,39.1085492851861,40.1359545119432,4610268.33097837,0.0,1.0
2016-01-21,58.72,59.494,58.48,59.03,2045645,39.4308724935805,39.9506186671164,39.2697108893833,39.6390395656685,3046350.91246221,0.0,1.0
2016-01-22,59.73,59.88,58.45,58.83,2022356,40.109094244577,40.2098202472002,39.2495656888586,39.5047382288375,3011669.2025857,0.0,1.0
2016-01-25,59.92,60.01,59.21,59.8,2124890,40.2366805145665,40.2971161161404,39.7599107688164,40.1560997124678,3164361.65140179,0.0,1.0
2016-01-26,60.7,61.31,60.23,60.3,2813297,40.7604557282073,41.1700748055419,40.4448475866545,40.4918530545453,4189529.40660633,0.0,1.0
2016-01-27,60.5,61.17,60.05,60.9,1402567,40.6261543913763,41.0760638697602,40.3239763835066,40.8947570650383,2088686.58063319,0.0,1.0
2016-01-28,61.56,62.11,60.01,60.33,1894862,41.3379514765806,41.7072801528659,40.2971161161404,40.51199825507,2821806.60998852,0.0,1.0
2016-01-29,61.8,62.34,61.48,62.07,4771180,41.4991130807778,41.8617266902215,41.2842309418482,41.6804198854997,7105186.16207673,0.0,1.0
2016-02-01,62.23,62.47,61.49,61.81,3546887,41.7878609549645,41.9490225591616,41.2909460086898,41.5058281476194,5281983.16367226,0.0,1.0
2016-02-02,62.72,62.81,61.68,62.01,3614856,42.1168992302004,42.1773348317743,41.4185322786792,41.6401294844504,5383201.81361844,0.0,1.0
2016-02-03,64.07,64.48,62.77,62.91,3935965,43.0234332538096,43.2987509943132,42.1504745644081,42.2444855001898,5861393.62849826,0.0,1.0
2016-02-04,63.07,64.31,62.88,63.89,2506248,42.3519265696546,43.1845948580068,42.2243402996652,42.9025620506617,3732275.58137243,0.0,1.0
2016-02-05,63.29,63.68,62.17,63.19,2498843,42.4996580401687,42.7615456469892,41.7475705539152,42.4325073717532,3721248.14087968,0.0,1.0
2016-02-08,62.9,64.3,62.65,63.34,2181811,42.2377704333483,43.1778797911653,42.0698937623095,42.5332333743765,3249127.74732179,0.0,1.0
2016-02-09,63.4,63.75,62.74,63.0,841229,42.5735237754258,42.80855111488,42.1303293638835,42.3049211017638,1252748.51293341,0.0,1.0
2016-02-10,63.51,63.85,62.35,63.2,546935,42.6473895106828,42.8757017832955,41.8684417570631,42.4392224385948,814489.286414564,0.0,1.0
2016-02-11,62.35,63.61,62.32,63.19,2167189,41.8684417570631,42.7145401790983,41.8482965565384,42.4325073717532,3227352.83376542,0.0,1.0
2016-02-12,61.76,62.65,61.51,62.18,3337332,41.4722528134116,42.0698937623095,41.3043761423729,41.7542856207567,4969916.27745251,0.0,1.0
2016-02-16,62.38,62.47,61.5,61.93,2100135,41.8885869575877,41.9490225591616,41.2976610755313,41.586408949718,3127496.79125353,0.0,1.0
2016-02-17,62.53,62.71,61.77,62.41,1870938,41.9893129602109,42.1101841633588,41.4789678802532,41.9087321581124,2786179.26544451,0.0,1.0
2016-02-18,63.7,64.01,62.37,62.48,1738712,42.7749757806723,42.9831428527603,41.8818718907461,41.9557376260032,2589269.83308883,0.0,1.0
2016-02-19,62.89,63.65,62.83,63.63,2678338,42.2310553665067,42.7414004464645,42.1907649654574,42.7279703127814,3988550.02220924,0.0,1.0
2016-02-22,64.24,64.25,62.98,63.24,2110206,43.137589390116,43.1443044569575,42.2914909680807,42.466082705961,3142494.40816135,0.0,1.0
2016-02-23,64.98,65.29,63.6,63.96,3137231,43.6345043363907,43.8426714084787,42.7078251122568,42.9495675185526,4671928.17886521,0.0,1.0
2016-02-24,67.83,68.37,66.55,66.75,6781660,45.5482983862323,45.910911995676,44.688769830514,44.823071167345,10099169.7625974,0.0,1.0
2016-02-25,68.79,69.235,67.71,67.83,4013986,46.1929448030211,46.4917652774701,45.4677175841337,45.5482983862323,5977581.60077167,0.0,1.0
2016-02-26,67.26,68.78,67.06,68.63,2971174,45.165539576264,46.1862297361796,45.031238239433,46.0855037335563,4424638.01196395,0.0,1.0
2016-02-29,68.16,68.8,67.02,67.2,2784054,45.7698955920035,46.1996598698627,45.0043779720668,45.1252491752147,4145981.06868204,0.0,1.0
2016-03-01,66.88,68.88,66.51,68.75,3601329,44.9103670362851,46.2533804045951,44.6619095631478,46.1660845356549,5363057.56141785,0.0,1.0
2016-03-02,66.97,67.09,65.6,66.76,2851514,44.9708026378591,45.0513834399577,44.0508384805667,44.8297862341865,4246441.72170575,0.0,1.0
2016-03-03,67.42,67.46,66.38,67.1,2379685,45.2729806457288,45.299840913095,44.5746136942076,45.0580985067992,3543799.42322477,0.0,1.0
2016-03-04,67.71,67.93,66.55,66.81,2049363,45.4677175841337,45.6154490546478,44.688769830514,44.8633615683943,3051887.71512961,0.0,1.0
2016-03-07,68.56,68.73,67.395,67.84,2046280,46.0384982656655,46.1526544019718,45.2561929786249,45.5550134530739,3047296.54712972,0.0,1.0
2016-03-08,69.1,69.36,68.28,68.72,2772452,46.4011118751092,46.5757036129895,45.8504763941021,46.1459393351303,4128703.50425302,0.0,1.0
2016-03-09,69.75,69.99,68.845,69.07,2455647,46.8375912198099,46.9987528240071,46.2298776706496,46.3809666745845,3656921.15647392,0.0,1.0
2016-03-10,69.76,69.9,69.1,69.56,1898947,46.8443062866515,46.9383172224332,46.4011118751092,46.7100049498205,2827889.94481808,0.0,1.0
2016-03-11,70.4,70.78,69.95,70.0,2991451,47.2740705645107,47.5292431044895,46.9718925566409,47.0054678908487,4454834.28622072,0.0,1.0
2016-03-14,70.14,70.465,69.81,70.24,1659318,47.0994788266304,47.3177184989807,46.8778816208592,47.1666294950458,2471037.20506978,0.0,1.0
2016-03-15,70.03,70.7,69.84,70.18,2061204,47.0256130913733,47.4755225697571,46.8980268213839,47.1263390939966,3069521.19559883,0.0,1.0
2016-03-16,70.68,70.93,69.175,70.03,1732070,47.462092436074,47.6299691071128,46.4514748764208,47.0256130913733,2579378.64338555,0.0,1.0
2016-03-17,71.25,71.52,70.5,70.69,1523822,47.8448512460424,48.0261580507642,47.3412212329261,47.4688075029156,2269258.12647355,0.0,1.0
2016-03-18,71.43,71.64,70.59,71.52,4017824,47.9657224491903,48.1067388528628,47.4016568345001,48.0261580507642,5983297.10605338,0.0,1.0
2016-03-21,71.38,71.79,70.54,71.15,1163014,47.9321471149825,48.2074648554861,47.3680815002923,47.7777005776269,1731947.01920731,0.0,1.0
2016-03-22,70.96,71.85,70.85,71.5,2079314,47.6501143076374,48.2477552565354,47.5762485723804,48.0127279170811,3096490.39847845,0.0,1.0
2016-03-23,71.59,71.84,70.7,71.05,1782029,48.0731635186551,48.2410401896938,47.4755225697571,47.7105499092114,2653777.00929737,0.0,1.0
2016-03-24,71.34,71.93,70.83,71.42,2127663,47.9052868476163,48.3014757912678,47.5628184386973,47.9590073823487,3168491.17098132,0.0,1.0
2016-03-28,71.32,71.67,70.73,71.42,1497796,47.8918567139332,48.1268840533875,47.4956677702818,47.9590073823487,2230500.50780182,0.0,1.0
2016-03-29,72.11,72.18,70.87,71.09,1878626,48.7446702028101,48.7919885624578,47.9064592604791,48.0551741050862,2779128.88314486,0.48,1.0
2016-03-30,71.6,72.34,71.56,72.07,1740014,48.3999221539481,48.9001448130811,48.3728830912923,48.7176311401542,2574074.43763496,0.0,1.0
2016-03-31,71.89,72.0727,71.34,71.83,1767690,48.595955358203,48.7194562768835,48.2241682466852,48.5553967642192,2615016.68530422,0.0,1.0
2016-04-01,71.94,72.41,71.0,71.35,2464201,48.6297541865228,48.9474631727288,47.9943362141106,48.2309280123492,3645394.11941197,0.0,1.0
2016-04-04,71.83,72.38,71.03,72.0,2116910,48.5553967642192,48.927183875737,48.0146155111025,48.6703127805065,3131632.22696704,0.0,1.0
2016-04-05,70.44,71.87,70.35,71.73,2511647,47.6157893369289,48.582435826875,47.5549514459532,48.4877991075796,3715582.94304674,0.0,1.0
2016-04-06,70.36,70.63,69.94,70.36,1454895,47.5617112116172,47.7442248845441,47.2778010537309,47.5617112116172,2152286.14766486,0.0,1.0
2016-04-07,70.2,70.81,70.02,70.3,1964573,47.4535549609938,47.8659006664954,47.3318791790426,47.5211526176334,2906273.82318064,0.0,1.0
2016-04-08,70.69,71.26,70.255,70.38,982054,47.7847834785278,48.1700901213735,47.4907336721456,47.5752307429451,1452792.96475613,0.0,1.0
2016-04-11,70.56,71.25,70.43,70.75,1260341,47.6969065248964,48.1633303557096,47.6090295712649,47.8253420725116,1864474.39549526,0.0,1.0
2016-04-12,70.99,71.06,70.11,70.54,1820432,47.9875764484466,48.0348948080943,47.3927170700182,47.6833869935685,2693040.10005247,0.0,1.0
2016-04-13,70.07,71.11,69.69,71.08,2095096,47.3656780073624,48.0686936364141,47.1088069121319,48.0484143394223,3099361.87754309,0.0,1.0
2016-04-14,70.04,70.51,69.67,69.95,1583798,47.3453987103705,47.6631076965766,47.095287380804,47.2845608193949,2342977.66924713,0.0,1.0
2016-04-15,71.06,71.19,70.11,70.11,1578457,48.0348948080943,48.1227717617258,47.3927170700182,47.3927170700182,2335076.50777866,0.0,1.0
2016-04-18,71.06,71.08,69.85,70.13,1390301,48.0348948080943,48.0484143394223,47.2169631627553,47.4062366013461,2056729.58074954,0.0,1.0
2016-04-19,71.42,71.48,70.72,71.21,1502724,48.2782463719969,48.3188049659806,47.8050627755197,48.1362912930537,2223041.55898778,0.0,1.0
2016-04-20,69.51,71.5,69.42,71.39,1261776,46.9871311301807,48.3323244973085,46.926293239205,48.257967075005,1866597.2501493,0.0,1.0
2016-04-21,68.0,69.385,67.71,69.35,1531717,45.9664065149228,46.9026340593812,45.770373310668,46.8789748795573,2265932.09904685,0.0,1.0
2016-04-22,68.65,68.84,68.305,68.32,1154874,46.4057912830802,46.5342268306954,46.1725793676736,46.1827190161695,1708452.71479956,0.0,1.0
2016-04-25,68.72,68.75,68.21,68.62,1422698,46.4531096427279,46.4733889397198,46.108361593866,46.3855119860883,2104655.79832943,0.0,1.0
2016-04-26,68.83,69.27,68.65,68.83,1297101,46.5274670650314,46.8248967542456,46.4057912830802,46.5274670650314,1918854.97882819,0.0,1.0
2016-04-27,69.98,70.36,68.84,69.11,1486492,47.3048401163867,47.5617112116172,46.5342268306954,46.7167405036223,2199028.89226689,0.0,1.0
2016-04-28,70.11,70.22,69.0111,69.27,1264457,47.3927170700182,47.4670744923218,46.6498864212057,46.8248967542456,1870563.36396638,0.0,1.0
2016-04-29,70.71,70.72,69.27,69.6,2104953,47.7983030098558,47.8050627755197,46.8248967542456,47.0479690211563,3113943.74397161,0.0,1.0
2016-05-02,71.44,71.69,70.39,70.78,2311051,48.2917659033248,48.4607600449238,47.5819905086091,47.8456213695035,3418833.01121181,0.0,1.0
2016-05-03,71.67,71.94,70.49,71.26,2445181,48.4472405135959,48.6297541865228,47.6495881652487,48.1700901213735,3617257.04936322,0.0,1.0
2016-05-04,72.76,73.15,71.255,71.48,2329906,49.1840549709674,49.4476858318618,48.1667102385415,48.3188049659806,3446725.98995889,0.0,1.0
2016-05-05,72.3,73.25,71.88,72.76,1571980,48.8731057504253,49.5152834885014,48.589195592539,49.1840549709674,2325494.81468161,0.0,1.0
2016-05-06,71.99,72.25,71.18,72.25,1644712,48.6635530148425,48.8393069221055,48.1160119960619,48.8393069221055,2433090.26046427,0.0,1.0
2016-05-09,72.59,72.66,71.85,72.13,923930,49.0691389546801,49.1164573143278,48.5689162955471,48.758189734138,1366807.73554929,0.0,1.0
2016-05-10,71.32,72.63,70.83,72.63,3237522,48.2106487153573,49.0961780173359,47.8794201978233,49.0961780173359,4789399.75280705,0.0,1.0
2016-05-11,71.97,72.02,71.17,71.6,2220234,48.6500334835146,48.6838323118344,48.1092522303979,48.3999221539481,3284483.67942328,0.0,1.0
2016-05-12,71.94,72.3,71.6,71.96,1865616,48.6297541865228,48.8731057504253,48.3999221539481,48.6432737178507,2759882.65384232,0.0,1.0
2016-05-13,71.41,71.99,71.13,71.87,1588423,48.2714866063329,48.6635530148425,48.0822131677421,48.582435826875,2349819.62240042,0.0,1.0
2016-05-16,71.41,71.56,70.83,71.23,1581331,48.2714866063329,48.3728830912923,47.8794201978233,48.1498108243816,2339328.13445164,0.0,1.0
2016-05-17,70.11,71.48,69.816,71.24,1515423,47.3927170700182,48.3188049659806,47.1939799594978,48.1565705900456,2241827.71317017,0.0,1.0
2016-05-18,68.99,70.48,68.83,69.79,2180608,46.6356233156548,47.6428283995847,46.5274670650314,47.1764045687715,3225863.30414715,0.0,1.0
2016-05-19,69.58,69.58,68.47,68.8,1651397,47.0344494898284,47.0344494898284,46.2841155011289,46.5071877680396,2442979.65653556,0.0,1.0
2016-05-20,70.05,70.08,69.14,69.83,1476565,47.3521584760345,47.3724377730263,46.7370198006142,47.2034436314274,2184343.47195279,0.0,1.0
2016-05-23,69.22,70.16,69.16,70.1,1298674,46.7910979259258,47.426515898338,46.7505393319421,47.3859573043542,1921181.98257092,0.0,1.0
2016-05-24,69.91,70.02,69.35,69.35,1103948,47.257521756739,47.3318791790426,46.8789748795573,46.8789748795573,1633115.78371108,0.0,1.0
2016-05-25,69.77,70.01,69.2,69.78,1211784,47.1628850374436,47.3251194133786,46.7775783945979,47.1696448031076,1792642.02376248,0.0,1.0
2016-05-26,70.84,70.93,69.81,69.86,1167411,47.8861799634872,47.9470178544629,47.1899241000994,47.2237229284192,1726999.21570394,0.0,1.0
2016-05-27,70.78,71.17,70.465,70.96,1157836,47.8456213695035,48.1092522303979,47.6326887510888,47.9672971514547,1712834.52350011,0.0,1.0
2016-05-31,71.63,71.7,70.73,70.79,2173128,48.42020145094,48.4675198105877,47.8118225411837,47.8523811351674,3214797.83180411,0.0,1.0
2016-06-01,71.57,71.85,71.235,71.51,1797445,48.3796428569563,48.5689162955471,48.1531907072136,48.3390842629725,2659034.48337471,0.0,1.0
2016-06-02,71.76,71.79,70.72,71.32,1532913,48.5080784045715,48.5283577015634,47.8050627755197,48.2106487153573,2267701.39114876,0.0,1.0
2016-06-03,72.53,73.0,72.38,72.43,1391748,49.0285803606963,49.3462893469024,48.927183875737,48.9609827040568,2058870.18749825,0.0,1.0
2016-06-06,72.54,72.86,72.15,72.57,1339876,49.0353401263603,49.251652627607,48.7717092654659,49.0556194233522,1982133.79961344,0.0,1.0
2016-06-07,72.44,72.9,72.21,72.53,1196885,48.9677424697207,49.2786916902628,48.8122678594496,49.0285803606963,1770601.31889095,0.0,1.0
2016-06-08,72.9,72.94,72.34,72.37,767363,49.2786916902628,49.3057307529187,48.9001448130811,48.920424110073,1135191.71839243,0.0,1.0
2016-06-09,73.66,73.75,72.83,72.83,1344753,49.7924338807237,49.8532717716994,49.2313733306151,49.2313733306151,1989348.54675476,0.0,1.0
2016-06-10,73.96,74.11,73.48,73.67,1290495,49.9952268506425,50.0966233356019,49.6707580987725,49.7991936463877,1909082.45071346,0.0,1.0
2016-06-13,73.88,74.46,73.68,74.08,1550712,49.9411487253308,50.3332151338405,49.8059534120517,50.07634403861,2294032.18556505,0.0,1.0
2016-06-14,74.08,74.11,73.16,73.87,1130049,50.07634403861,50.0966233356019,49.4544455975258,49.9343889596669,1671728.06895517,0.0,1.0
2016-06-15,73.46,74.29,73.2,74.08,1132691,49.6572385674446,50.2182991175532,49.4814846601816,50.07634403861,1675636.48846456,0.0,1.0
2016-06-16,73.92,74.15,73.59,73.63,923226,49.9681877879867,50.1236623982577,49.745115521076,49.7721545837319,1365766.27932877,0.0,1.0
2016-06-17,74.12,74.15,73.22,73.85,1522794,50.1033831012659,50.1236623982577,49.4950041915095,49.920869428339,2252731.93731998,0.0,1.0
2016-06-20,73.93,74.25,73.24,74.03,956451,49.9749475536506,50.1912600548973,49.5085237228375,50.0425452102902,1414917.39144076,0.0,1.0
2016-06-21,74.12,74.56,73.597,73.93,1151037,50.1033831012659,50.4008127904801,49.7498473570408,49.9749475536506,1702776.48252947,0.0,1.0
2016-06-22,73.84,74.38,73.745,74.38,1132357,49.914109662675,50.2791370085288,49.8498918888674,50.2791370085288,1675142.38849631,0.0,1.0
2016-06-23,73.99,73.99,73.39,73.94,1072074,50.0155061476344,50.0155061476344,49.6099202077968,49.9817073193146,1585963.26159046,0.0,1.0
2016-06-24,74.59,75.37,73.21,73.33,2064998,50.421092087472,50.9483538092608,49.4882444258456,49.5693616138131,3054836.66543333,0.0,1.0
2016-06-27,76.45,76.595,74.42,74.42,2407086,51.6784085009684,51.7764251030958,50.3061760711846,50.3061760711846,3560901.54549848,0.0,1.0
2016-06-28,76.04,76.175,74.66,75.82,2572568,51.7257268606161,51.8175597528594,50.7869906287953,51.5760732584418,3781833.19196513,0.48,1.0
2016-06-29,76.1,76.59,75.74,76.19,2142282,51.7665414793909,52.0998608660519,51.521653766742,51.8277634075531,3149286.30619266,0.0,1.0
2016-06-30,77.67,77.71,75.71,75.91,3282790,52.8345240039986,52.8617337498484,51.5012464573546,51.637295186604,4825903.2158727,0.0,1.0
2016-07-01,77.65,78.025,76.55,78.0,1606819,52.8209191310736,53.0760104984162,52.072651120202,53.0590044072601,2362122.76125654,0.0,1.0
2016-07-05,78.55,78.69,77.58,77.78,2074595,53.4331384126959,53.5283725231704,52.7733020758364,52.9093508050857,3049782.25294137,0.0,1.0
2016-07-06,78.4,78.72,77.57,78.35,2471926,53.3311018657588,53.5487798325578,52.7664996393739,53.2970896834465,3633883.26173753,0.0,1.0
2016-07-07,77.04,78.01,76.77,78.01,1418478,52.405970506863,53.0658068437225,52.2223047223763,53.0658068437225,2085249.9068916,0.0,1.0
2016-07-08,78.17,78.21,76.04,76.73,2351346,53.174645827122,53.2018555729719,51.7257268606161,52.1950949765265,3456623.24517542,0.0,1.0
2016-07-11,77.99,78.07,76.89,77.76,1714357,53.0522019707976,53.1066214624973,52.303933959926,52.8957459321608,2520210.23563916,0.0,1.0
2016-07-12,76.57,77.7,76.49,77.53,2370110,52.086255993127,52.854931313386,52.0318365014272,52.739289893524,3484207.47930024,0.0,1.0
2016-07-13,77.41,77.44,74.45,76.92,2000240,52.6576606559744,52.6780679653618,50.6441394630835,52.3243412693134,2940475.82955876,0.0,1.0
2016-07-14,77.11,77.215,76.39,76.82,2005514,52.4535875621003,52.5250131449562,51.9638121368025,52.2563169046887,2948228.93394878,0.0,1.0
2016-07-15,77.18,77.62,76.81,77.33,1542845,52.5012046173376,52.8005118216862,52.2495144682262,52.6032411642746,2268077.04638223,0.0,1.0
2016-07-18,77.22,77.62,77.18,77.31,1395973,52.5284143631875,52.8005118216862,52.5012046173376,52.5896362913497,2052166.17266759,0.0,1.0
2016-07-19,77.11,77.415,76.815,77.27,1092194,52.4535875621003,52.6610618742056,52.2529156864575,52.5624265454998,1605592.35801159,0.0,1.0
2016-07-20,76.51,77.12,76.43,77.06,872063,52.0454413743521,52.4603899985628,51.9910218826524,52.419575379788,1281986.24832645,0.0,1.0
2016-07-21,76.74,76.87,75.99,76.27,1850537,52.2018974129889,52.290329087001,51.6917146783037,51.8821828992529,2720403.21171669,0.0,1.0
2016-07-22,77.64,77.66,76.47,76.77,1379859,52.8141166946112,52.8277215675361,52.0182316285023,52.2223047223763,2028477.60153738,0.0,1.0
2016-07-25,77.38,77.87,77.02,77.62,1008887,52.637253346587,52.970572733248,52.3923656339381,52.8005118216862,1483125.94401474,0.0,1.0
2016-07-26,76.86,77.44,76.65,77.19,1225585,52.2835266505386,52.6780679653618,52.1406754848267,52.5080070538,1801685.33254498,0.0,1.0
2016-07-27,76.02,76.69,75.42,76.6,1873767,51.7121219876911,52.1678852306766,51.303975799943,52.1066633025144,2754552.74053355,0.0,1.0
2016-07-28,76.45,76.74,76.06,76.09,1236316,52.0046267555773,52.2018974129889,51.739331733541,51.7597390429284,1817460.56258088,0.0,1.0
2016-07-29,77.38,77.63,75.96,76.37,1614496,52.637253346587,52.8073142581487,51.6713073689163,51.9502072638776,2373408.42344884,0.0,1.0
2016-08-01,77.05,77.4,76.8,77.04,1541849,52.4127729433255,52.6508582195119,52.2427120317638,52.405970506863,2266612.86512086,0.0,1.0
2016-08-02,76.56,76.83,76.1499,76.6,1237446,52.0794535566645,52.2631193411512,51.8004856373386,52.1066633025144,1819121.73208424,0.0,1.0
2016-08-03,75.98,76.5799,75.69,76.56,1254170,51.6849122418413,52.0929904052248,51.4876415844297,52.0794535566645,1843707.04073397,0.0,1.0
2016-08-04,76.23,76.86,75.92,76.07,1343974,51.854973153403,52.2835266505386,51.6440976230665,51.7461341700035,1975724.44434438,0.0,1.0
2016-08-05,74.99,75.95,74.89,75.7,1233638,51.0114710320568,51.6645049324539,50.9434466674321,51.4944440208921,1813523.73786406,0.0,1.0
2016-08-08,74.95,75.33,74.61,75.15,1265697,50.9842612862069,51.2427538717808,50.752978446483,51.1203100154563,1860652.43972975,0.0,1.0
2016-08-09,75.3,75.6,74.79,74.97,892890,51.2223465623934,51.4264196562674,50.8754223028074,50.9978661591319,1312603.21934104,0.0,1.0
2016-08-10,75.11,75.58,75.034,75.33,1134440,51.0931002696065,51.4128147833425,51.0414017524917,51.2427538717808,1667696.57645314,0.0,1.0
2016-08-11,75.5,75.545,74.99,75.26,987920,51.3583952916428,51.3890062557239,51.0114710320568,51.1951368165435,1452303.16438912,0.0,1.0
2016-08-12,75.84,76.24,75.56,75.78,1194963,51.5896781313667,51.8617755898655,51.3992099104176,51.5488635125919,1756669.10906543,0.0,1.0
2016-08-15,74.56,75.98,74.51,75.82,1340355,50.7189662641706,51.6849122418413,50.6849540818583,51.5760732584418,1970404.29174911,0.0,1.0
2016-08-16,73.33,74.32,73.33,74.32,1659679,49.8822665792869,50.5557077890714,49.8822665792869,50.5557077890714,2439830.21253762,0.0,1.0
2016-08-17,74.24,74.43,72.64,73.4,2440779,50.5012882973716,50.6305345901585,49.4128984633765,49.9298836345242,3588095.25596659,0.0,1.0
2016-08-18,75.06,75.06,74.08,74.26,2114632,51.0590880872941,51.0590880872941,50.3924493139721,50.5148931702966,3108639.10551309,0.0,1.0
2016-08-19,74.21,74.93,73.76,74.78,1675874,50.4808809879842,50.970656413282,50.1747713471731,50.868619866345,2463637.85864994,0.0,1.0
2016-08-22,74.38,74.68,74.24,74.42,868199,50.5965224078462,50.8005955017203,50.5012882973716,50.6237321536961,1276305.93066186,0.0,1.0
2016-08-23,73.97,74.77,73.94,74.35,1066426,50.317622512885,50.8618174298825,50.2972152034976,50.5761150984588,1567711.81308894,0.0,1.0
2016-08-24,73.99,74.08,73.32,73.85,979259,50.3312273858099,50.3924493139721,49.8754641428245,50.2359932753353,1439570.96167354,0.0,1.0
2016-08-25,73.65,74.23,73.59,74.04,1536734,50.0999445460859,50.4944858609092,50.0591299273111,50.3652395681222,2259093.50051052,0.0,1.0
2016-08-26,71.9,74.2,71.76,73.72,1984322,48.9095181651538,50.4740785515217,48.8142840546793,50.1475616013232,2917075.39048399,0.0,1.0
2016-08-29,72.81,72.85,72.04,72.04,1820021,49.5285398832385,49.5557496290884,49.0047522756284,49.0047522756284,2675542.81475691,0.0,1.0
2016-08-30,71.96,72.995,71.92,72.65,1004368,48.9503327839286,49.6543849577942,48.9231230380788,49.419700899839,1476482.73606281,0.0,1.0
2016-08-31,72.72,72.74,71.74,72.02,1724596,49.4673179550763,49.4809228280012,48.8006791817543,48.9911474027035,2535262.19541341,0.0,1.0
2016-09-01,72.7,72.76,72.25,72.66,1509660,49.4537130821514,49.4945277009262,49.1476034413403,49.4265033363015,2219293.05525921,0.0,1.0
2016-09-02,73.7,73.88,72.75,73.05,1828807,50.1339567283983,50.2564005847227,49.4877252644637,49.6917983583378,2688458.77516091,0.0,1.0
2016-09-06,74.11,74.5,73.57,73.96,1592466,50.4128566233595,50.6781516453958,50.0455250543862,50.3108200764225,2341022.96844085,0.0,1.0
2016-09-07,73.77,74.04,73.52,74.0,1156342,50.1815737836356,50.3652395681222,50.0115128720738,50.3380298222724,1699893.86358819,0.0,1.0
2016-09-08,73.85,74.01,73.32,73.59,1254211,50.2359932753353,50.3448322587348,49.8754641428245,50.0591299273111,1843767.31325577,0.0,1.0
2016-09-09,71.4,73.27,71.31,73.17,2995568,48.5693963420304,49.8414519605121,48.5081744138681,49.7734275958874,4403669.20959468,0.0,1.0
2016-09-12,72.52,72.69,71.38,71.38,1685575,49.3312692258269,49.4469106456889,48.5557914691054,48.5557914691054,2477898.92533322,0.0,1.0
2016-09-13,71.63,72.53,71.35,72.34,2139192,48.7258523806672,49.3380716622894,48.535384159718,49.2088253695025,3144743.81613479,0.0,1.0
2016-09-14,71.83,72.35,71.49,71.89,1611825,48.8619011099165,49.2156278059649,48.6306182701926,48.9027157286914,2369481.88916258,0.0,1.0
2016-09-15,72.2,72.32,71.46,71.65,1245484,49.1135912590279,49.1952204965775,48.6102109608052,48.7394572535921,1830938.0864807,0.0,1.0
2016-09-16,73.08,73.14,71.74,71.97,2086112,49.7122056677252,49.7530202865,48.8006791817543,48.9571352203911,3066712.95132208,0.0,1.0
2016-09-19,73.52,73.56,72.98,73.21,1379985,50.0115128720738,50.0387226179237,49.6441813031005,49.8006373417373,2028662.82928731,0.0,1.0
2016-09-20,73.36,74.07,73.32,73.67,979122,49.9026738886743,50.3856468775096,49.8754641428245,50.1135494190109,1439369.56324703,0.0,1.0
2016-09-21,75.0,75.08,73.29,73.29,1551403,51.0182734685193,51.072692960219,49.8550568334371,49.8550568334371,2280657.83276254,0.0,1.0
2016-09-22,75.51,75.59,74.835,75.36,1016842,51.3651977281052,51.419617219805,50.9060332668885,51.2631611811682,1494820.2833061,0.0,1.0
2016-09-23,75.62,75.96,74.94,75.14,1399240,51.4400245291924,51.6713073689163,50.9774588497445,51.1135075789939,2056968.86361227,0.0,1.0
2016-09-26,75.55,75.82,75.28,75.64,1565066,51.3924074739551,51.5760732584418,51.2087416894684,51.4536294021173,2300743.28313813,0.0,1.0
2016-09-27,74.24,76.3,74.13,75.89,1769825,50.5012882973716,51.9025902086403,50.4264614962845,51.623690313679,2601751.60733154,0.0,1.0
2016-09-28,73.7,74.18,72.98,73.95,1289632,50.4604736785968,50.7891171978061,49.9675083997829,50.631642178185,1883570.87183497,0.48,1.0
2016-09-29,72.68,73.48,72.25,73.45,1311465,49.762106200277,50.3098453989592,49.4676963809854,50.2893051790086,1915459.04058758,0.0,1.0
2016-09-30,72.25,73.53,71.91,73.03,1734361,49.4676963809854,50.3440790988769,49.2349072215454,50.0017420997005,2533119.41766842,0.0,1.0
2016-10-03,71.39,72.14,70.93,72.06,1707665,48.878876742402,49.3923822411666,48.5639267031597,49.3376083212983,2494128.59858631,0.0,1.0
2016-10-04,69.89,71.31,69.47,71.31,2262514,47.8518657448729,48.8241028225338,47.5643026655647,48.8241028225338,3304512.81258438,0.0,1.0
2016-10-05,69.76,70.5,69.31,70.01,2705400,47.762858125087,48.2695168838681,47.4547548258283,47.9340266246752,3951369.56640524,0.0,1.0
2016-10-06,69.82,70.12,69.21,69.52,1606336,47.8039385649882,48.009340764494,47.386287425993,47.5985363654824,2346132.61766139,0.0,1.0
2016-10-07,69.89,70.92,69.81,70.23,1533059,47.8518657448729,48.5570799631762,47.7970918250047,48.0846549043128,2239107.96041386,0.0,1.0
2016-10-10,70.26,70.37,69.65,70.08,1114547,48.1051951242634,48.1805092640822,47.6875439852682,47.9819538045599,1627850.63063808,0.0,1.0
2016-10-11,69.41,70.24,69.23,70.18,1420123,47.5232222256636,48.0915016442963,47.3999809059601,48.0504212043952,2074159.3859511,0.0,1.0
2016-10-12,70.06,70.22,69.55,69.55,1130622,47.9682603245929,48.0778081643293,47.6190765854329,47.6190765854329,1651328.95760635,0.0,1.0
2016-10-13,71.01,71.48,69.99,70.14,1531649,48.618700623028,48.9404974022537,47.9203331447082,48.0230342444611,2237048.58616656,0.0,1.0
2016-10-14,70.85,71.42,70.29,70.69,1790056,48.5091527832915,48.8994169623526,48.125735344214,48.3996049435551,2614464.70043657,0.0,1.0
2016-10-17,71.22,71.4,70.94,71.09,813894,48.762482162682,48.8857234823855,48.5707734431433,48.6734745428962,1188732.15860125,0.0,1.0
2016-10-18,72.07,72.13,70.98,71.61,1885168,49.3444550612818,49.385535501183,48.5981604030774,49.0295050220396,2753380.44753494,0.0,1.0
2016-10-19,72.02,72.33,71.495,72.07,2727979,49.3102213613642,49.5224703008536,48.950767512229,49.3444550612818,3984347.30479508,0.0,1.0
2016-10-20,71.75,72.41,71.635,72.03,1508660,49.125359381809,49.5772442207218,49.0466218719984,49.3170681013478,2203472.02264099,0.0,1.0
2016-10-21,70.9,71.65,70.49,71.38,1625069,48.5433864832092,49.0568919819737,48.2626701438845,48.8720300024185,2373493.08416818,0.0,1.0
2016-10-24,71.26,71.47,70.68,71.22,1191914,48.7898691226161,48.9336506622702,48.3927582035716,48.762482162682,1740848.93375188,0.0,1.0
2016-10-25,71.62,71.685,70.97,71.1,1145408,49.0363517620231,49.0808555719161,48.5913136630938,48.6803212828797,1672924.63676983,0.0,1.0
2016-10-26,71.76,71.95,71.06,71.66,1054820,49.1322061217925,49.2622941814795,48.6529343229456,49.0637387219572,1540616.41385214,0.0,1.0
2016-10-27,71.41,71.72,70.88,71.46,861640,48.892570222369,49.1048191618584,48.5296930032421,48.9268039222867,1258467.53648163,0.0,1.0
2016-10-28,71.88,72.04,71.39,71.51,826272,49.2143670015948,49.3239148413313,48.878876742402,48.9610376222043,1206810.8355041,0.0,1.0
2016-10-31,73.48,73.81,71.48,71.97,1912187,50.3098453989592,50.5357878184156,48.9404974022537,49.2759876614466,2792843.02398009,0.0,1.0
2016-11-01,72.5,73.44,72.2,73.39,1871151,49.6388648805735,50.2824584390251,49.4334626810677,50.2482247391075,2732907.93063825,0.0,1.0
2016-11-02,70.7,72.33,70.08,72.29,1957150,48.4064516835386,49.5224703008536,47.9819538045599,49.4950833409195,2858513.69368301,0.0,1.0
2016-11-03,71.05,71.335,69.97,70.37,1229974,48.6460875829621,48.8412196724926,47.9066396647411,48.1805092640822,1796437.43293772,0.0,1.0
2016-11-04,70.31,72.11,70.29,71.45,1471377,48.139428824181,49.371842021216,48.125735344214,48.9199571823032,2149018.37011482,0.0,1.0
2016-11-07,71.57,71.57,69.87,70.76,1367131,49.0021180621055,49.0021180621055,47.8381722649058,48.4475321234398,1996761.96743149,0.0,1.0
2016-11-08,72.26,72.63,71.59,71.74,1362852,49.4745431209689,49.7278725003594,49.0158115420725,49.1185126418254,1990512.27778314,0.0,1.0
2016-11-09,70.17,71.01,69.76,70.86,2204552,48.0435744644117,48.618700623028,47.762858125087,48.515999523275,3219856.46498033,0.0,1.0
2016-11-10,68.76,69.86,67.61,69.86,3689175,47.0781841267343,47.8313255249223,46.2908090286286,47.8313255249223,5388221.26862684,0.0,1.0
2016-11-11,68.85,69.65,68.3461,68.8,1512352,47.139804786586,47.6875439852682,46.7947975588161,47.1055710866684,2208864.36996086,0.0,1.0
2016-11-14,68.34,68.72,67.44,68.62,2471800,46.7906210474261,47.0507971668002,46.1744144489087,46.9823297669649,3610185.29394562,0.0,1.0
2016-11-15,69.44,69.8,68.69,68.76,1398394,47.5437624456141,47.7902450850211,47.0302569468496,47.0781841267343,2042423.11430609,0.0,1.0
2016-11-16,68.84,69.73,68.54,69.57,1027447,47.1329580466025,47.7423179051365,46.9275558470967,47.6327700654,1500636.8030215,0.0,1.0
2016-11-17,68.69,69.49,68.64,68.64,1571236,47.0302569468496,47.5779961455318,46.996023246932,46.996023246932,2294867.34384575,0.0,1.0
2016-11-18,68.45,69.04,68.16,68.66,982170,46.8659351872449,47.2698928462731,46.6673797277226,47.009716726899,1434507.52089755,0.0,1.0
2016-11-21,69.28,69.39,68.53,68.8,1430998,47.4342146058777,47.5095287456965,46.9207091071132,47.1055710866684,2090042.85753928,0.0,1.0
2016-11-22,69.73,69.92,69.0,69.31,1551913,47.7423179051365,47.8724059648235,47.2425058863389,47.4547548258283,2266645.15336314,0.0,1.0
2016-11-23,68.99,69.71,68.57,69.0,993000,47.2356591463554,47.7286244251694,46.9480960670473,47.2425058863389,1450325.26777571,0.0,1.0
2016-11-25,69.76,69.97,69.21,69.26,812986,47.762858125087,47.9066396647411,47.386287425993,47.4205211259107,1187405.98000796,0.0,1.0
2016-11-28,71.27,71.35,69.96,69.96,1873439,48.7967158625997,48.8514897824679,47.8997929247576,47.8997929247576,2736249.66700549,0.0,1.0
2016-11-29,71.15,71.74,70.85,71.02,1527606,48.7145549827973,49.1185126418254,48.5091527832915,48.6255473630115,2231143.58610854,0.0,1.0
2016-11-30,68.77,70.39,68.75,70.21,2276797,47.0850308667178,48.1942027440493,47.0713373867508,48.0709614243458,3325373.83554474,0.0,1.0
2016-12-01,68.56,68.6,67.73,68.39,1565649,46.9412493270637,46.9686362869978,46.372969908431,46.8248547473438,2286707.25595949,0.0,1.0
2016-12-02,69.4,69.86,68.95,69.0,1435505,47.5163754856801,47.8313255249223,47.2082721864213,47.2425058863389,2096625.55238506,0.0,1.0
2016-12-05,69.74,69.75,68.01,69.13,2705358,47.74916464512,47.7560113851035,46.5646786279697,47.3315135061248,3951308.22334255,0.0,1.0
2016-12-06,68.85,69.99,68.82,69.89,1873676,47.139804786586,47.9203331447082,47.1192645666355,47.8518657448729,2736595.81714493,0.0,1.0
2016-12-07,69.61,69.91,69.06,69.06,2236522,47.6601570253341,47.8655592248399,47.2835863262401,47.2835863262401,3266550.2200768,0.0,1.0
2016-12-08,69.44,69.77,68.76,69.09,1627776,47.5437624456141,47.7697048650706,47.0781841267343,47.3041265461907,2377446.79061317,0.0,1.0
2016-12-09,69.97,70.33,69.23,69.59,3307626,47.9066396647411,48.1531223041481,47.3999809059601,47.6464635453671,4830950.21566153,0.0,1.0
2016-12-12,70.45,70.52,69.46,69.66,2698328,48.2352831839504,48.2832103638351,47.5574559255812,47.6943907252518,3941040.56308831,0.0,1.0
2016-12-13,71.17,71.25,70.595,70.72,2755820,48.7282484627644,48.7830223826326,48.3345609137116,48.4201451635057,4025010.45260992,0.0,1.0
2016-12-14,69.59,71.84,69.53,71.62,2185371,47.6464635453671,49.1869800416607,47.6053831054659,49.0363517620231,3191841.67247157,0.0,1.0
2016-12-15,70.19,70.43,68.81,69.25,1453876,48.0572679443787,48.2215897039834,47.1124178266519,47.4136743859271,2123457.30011347,0.0,1.0
2016-12-16,71.72,71.78,70.23,70.3,3499383,49.1048191618584,49.1458996017596,48.0846549043128,48.1325820841975,5111020.73164628,0.0,1.0
2016-12-19,71.61,72.02,71.12,71.78,1516264,49.0295050220396,49.3102213613642,48.6940147628468,49.1458996017596,2214578.03808526,0.0,1.0
2016-12-20,72.11,72.29,71.3,71.6,1597349,49.371842021216,49.4950833409195,48.8172560825502,49.0226582820561,2333006.66279583,0.0,1.0
2016-12-21,71.74,72.48,71.71,71.96,1633390,49.1185126418254,49.6251714006065,49.0979724218749,49.269140921463,2385646.31332544,0.0,1.0
2016-12-22,72.13,72.31,71.66,71.71,1172898,49.385535501183,49.5087768208865,49.0637387219572,49.0979724218749,1713075.13184652,0.0,1.0
2016-12-23,71.9,72.38,71.79,72.16,791794,49.2280604815619,49.5567040007712,49.1527463417431,49.4060757211336,1156454.02323585,0.0,1.0
2016-12-27,71.94,72.08,71.49,71.59,841525,49.255447441496,49.3513018012654,48.9473441422373,49.0158115420725,1229088.59110267,0.0,1.0
2016-12-28,71.15,71.69,71.04,71.5,1778820,49.0859906269037,49.4585336337699,49.0101022366161,49.3274536869095,2578394.39285212,0.5425,1.0
2016-12-29,72.28,72.44,71.22,71.38,1524821,49.865571363494,49.9759544766395,49.1342832389049,49.2446663520504,2210223.58445664,0.0,1.0
2016-12-30,71.99,72.62,71.78,72.35,1960607,49.6655019709177,50.1001354789283,49.5206241349142,49.9138639754952,2841894.11822816,0.0,1.0
2017-01-03,71.75,71.96,71.07,71.76,1971714,49.4999273011994,49.6448051372029,49.0307990703309,49.506826245771,2857993.68227703,0.0,1.0
2017-01-04,72.36,72.6,71.78,71.94,1790734,49.9207629200668,50.0863375897851,49.5206241349142,49.6310072480598,2595663.70104319,0.0,1.0
2017-01-05,72.1,72.73,71.73,72.48,2270260,49.7413903612053,50.1760238692158,49.4861294120563,50.0035502549259,3290735.2370203,0.0,1.0
2017-01-06,71.69,72.06,71.56,71.82,2066240,49.4585336337699,49.7137945829189,49.3688473543391,49.5482199132006,2995008.84310203,0.0,1.0
2017-01-09,71.02,72.08,70.93,71.91,1252296,48.996304347473,49.7275924720621,48.9342138463286,49.610310414345,1815199.39318825,0.0,1.0
2017-01-10,71.11,71.33,70.57,71.08,1258200,49.0583948486173,49.2101716291924,48.6858518417511,49.0376980149025,1823757.22393864,0.0,1.0
2017-01-11,72.13,72.31,71.07,71.07,1505503,49.7620871949201,49.8862681972088,49.0307990703309,49.0307990703309,2182222.19989771,0.0,1.0
2017-01-12,72.38,72.49,71.8283,72.06,1176790,49.93456080921,50.0104491994975,49.553946037195,49.7137945829189,1705753.66679284,0.0,1.0
2017-01-13,72.1,72.49,71.61,72.24,979440,49.7413903612053,50.0104491994975,49.4033420771971,49.8379755852076,1419695.41838695,0.0,1.0
2017-01-17,72.51,72.89,72.29,72.39,1674231,50.0242470886407,50.2864069823614,49.8724703080656,49.9414597537816,2426792.942928,0.0,1.0
2017-01-18,72.3,72.95,72.18,72.61,1173647,49.8793692526372,50.3278006497909,49.7965819177781,50.0932365343567,1701197.89747569,0.0,1.0
2017-01-19,71.72,72.55,71.54,72.1,1219056,49.4792304674847,50.0518428669271,49.3550494651959,49.7413903612053,1767018.11030499,0.0,1.0
2017-01-20,71.97,72.31,71.565,71.87,921218,49.6517040817745,49.8862681972088,49.3722968266249,49.5827146360586,1335302.79949317,0.0,1.0
2017-01-23,71.82,72.16,71.63,72.08,1037246,49.5482199132006,49.7827840286349,49.4171399663403,49.7275924720621,1503485.04649615,0.0,1.0
2017-01-24,72.0,72.11,71.48,71.72,1522548,49.6724009154893,49.7482893057769,49.3136557977664,49.4792304674847,2206928.87759762,0.0,1.0
2017-01-25,71.73,71.99,71.55,71.75,861959,49.4861294120563,49.6655019709177,49.3619484097675,49.4999273011994,1249407.05212917,0.0,1.0
2017-01-26,71.96,72.27,71.59,71.8,1061808,49.6448051372029,49.8586724189224,49.3895441880539,49.5344220240574,1539087.59373378,0.0,1.0
2017-01-27,72.0,72.33,71.79,72.33,1047536,49.6724009154893,49.900066086352,49.5275230794858,49.900066086352,1518400.37143204,0.0,1.0
2017-01-30,71.93,72.29,71.35,72.29,993211,49.6241083034882,49.8724703080656,49.2239695183356,49.8724703080656,1439656.44265246,0.0,1.0
2017-01-31,72.88,72.9,71.73,72.06,2880851,50.2795080377898,50.293305926933,49.4861294120563,49.7137945829189,4175785.10756704,0.0,1.0
2017-02-01,71.6,72.58,71.5,72.35,1413381,49.3964431326255,50.0725397006419,49.3274536869095,49.9138639754952,2048691.63004897,0.0,1.0
2017-02-02,72.61,72.65,71.48,71.77,1931944,50.0932365343567,50.1208323126431,49.3136557977664,49.5137251903426,2800347.18347235,0.0,1.0
2017-02-03,72.54,72.74,71.8,72.0,2098569,50.0449439223555,50.1829228137874,49.5344220240574,49.6724009154893,3041869.63414695,0.0,1.0
2017-02-06,72.75,73.16,72.39,72.83,1531841,50.189821758359,50.4726784857944,49.9414597537816,50.2450133149318,2220399.05394642,0.0,1.0
2017-02-07,73.05,73.12,72.5118,72.73,1800996,50.3967900955069,50.4450827075081,50.0254888986636,50.1760238692158,2610538.44006088,0.0,1.0
2017-02-08,74.83,75.09,73.59,73.7,3262019,51.6248022292509,51.8041747881124,50.7693331023731,50.8452214926606,4728287.00991504,0.0,1.0
2017-02-09,74.76,74.99,74.32,74.5,1849089,51.5765096172498,51.7351853423965,51.2729560560995,51.3971370583883,2680249.10304838,0.0,1.0
2017-02-10,75.21,75.23,74.11,74.24,1598283,51.8869621229716,51.9007600121148,51.128078220096,51.2177644995268,2316706.53882397,0.0,1.0
2017-02-13,75.56,75.64,74.98,75.2,1242354,52.1284251829774,52.1836167395502,51.7282863978249,51.8800631784,1800788.49323563,0.0,1.0
2017-02-14,75.39,75.615,74.84,75.57,1483399,52.0111431252603,52.1663693781212,51.6317011738225,52.135324127549,2150182.51647858,0.0,1.0
2017-02-15,74.98,75.1,74.26,74.83,1890731,51.7282863978249,51.811073732684,51.23156238867,51.6248022292509,2740609.06038366,0.0,1.0
2017-02-16,75.79,75.82,75.1,75.13,1254405,52.2871009081241,52.3077977418389,51.811073732684,51.8317705663988,1818256.38252643,0.0,1.0
2017-02-17,76.34,76.43,75.82,75.82,1985051,52.6665428595619,52.7286333607063,52.3077977418389,52.3077977418389,2877325.62481054,0.0,1.0
2017-02-21,77.22,77.35,75.91,76.04,1852902,53.2736499818623,53.363336261293,52.3698882429833,52.459574522414,2685776.03540801,0.0,1.0
2017-02-22,77.19,77.64,76.51,77.5,3380025,53.2529531481475,53.5634056538693,52.783824917279,53.466820429867,4899336.36213893,0.0,1.0
2017-02-23,77.9,78.04,77.39,77.57,1750856,53.7427782127308,53.8393634367332,53.3909320395794,53.5151130418682,2537860.65655406,0.0,1.0
2017-02-24,78.87,78.94,78.05,78.13,1926233,54.4119758361756,54.4602684481768,53.8462623813048,53.9014539378775,2792069.10565808,0.0,1.0
2017-02-27,79.0,79.21,78.48,78.93,1530387,54.5016621156064,54.6465399516099,54.1429169978834,54.4533695036052,2218291.48519455,0.0,1.0
2017-02-28,79.74,79.94,78.94,79.03,2506822,55.0121840139044,55.1501629053364,54.4602684481768,54.5223589493211,3633631.16486116,0.0,1.0
2017-03-01,79.38,79.98,78.45,78.92,2709993,54.763822009327,55.1777586836227,54.1222201641686,54.4464705590336,3928126.93575993,0.0,1.0
2017-03-02,79.92,80.61,78.89,78.94,2041799,55.1363650161932,55.6123921916333,54.4257737253188,54.4602684481768,2959581.68501088,0.0,1.0
2017-03-03,79.49,79.99,78.87,79.86,1821319,54.8397103996145,55.1846576281943,54.4119758361756,55.0949713487636,2639996.56918352,0.0,1.0
2017-03-06,79.35,79.61,79.1,79.4,1568196,54.7431251756122,54.9224977344737,54.5706515613223,54.7776198984702,2273095.52022864,0.0,1.0
2017-03-07,79.25,79.62,79.13,79.3,1820622,54.6741357298962,54.9293966790453,54.5913483950371,54.7086304527542,2638986.26971993,0.0,1.0
2017-03-08,78.12,78.76,77.9475,78.76,1868901,53.8945549933059,54.3360874458881,53.7755481994459,54.3360874458881,2708966.539164,0.0,1.0
2017-03-09,78.0,78.54,77.93,78.15,1631299,53.8117676584468,54.1843106653129,53.7634750464456,53.9152518270207,2364563.13436169,0.0,1.0
2017-03-10,78.81,78.98,78.2,78.51,1586901,54.370582168746,54.4878642264632,53.9497465498787,54.1636138315982,2300208.36307857,0.0,1.0
2017-03-13,79.08,79.195,78.6,78.75,1234229,54.5568536721791,54.6361915347525,54.2257043327425,54.3291885013165,1789011.3294743,0.0,1.0
2017-03-14,78.42,78.72,77.885,78.72,3502906,54.1015233304538,54.3084916676017,53.7324297958734,54.3084916676017,5077452.01261962,0.0,1.0
2017-03-15,79.81,80.04,78.52,78.78,2573806,55.0604766259056,55.2191523510523,54.1705127761698,54.3498853350312,3730724.27715516,0.0,1.0
2017-03-16,79.18,79.61,78.9,79.5,1609994,54.6258431178951,54.9224977344737,54.4326726698904,54.8466093441861,2333681.59910814,0.0,1.0
2017-03-17,79.6,79.91,79.135,79.26,3897614,54.9155987899021,55.1294660716216,54.5947978673229,54.6810346744678,5649580.10540803,0.0,1.0
2017-03-20,78.8,79.855,78.54,79.7,1691342,54.3636832241744,55.0915218764778,54.1843106653129,54.9845882356181,2451595.28743509,0.0,1.0
2017-03-21,79.56,79.81,78.53,78.65,1786080,54.8880030116157,55.0604766259056,54.1774117207414,54.2601990556005,2588917.7416407,0.0,1.0
2017-03-22,79.86,80.53,79.6,79.9,1867947,55.0949713487636,55.5572006350605,54.9155987899021,55.12256712705,2707583.71895129,0.0,1.0
2017-03-23,80.19,80.54,79.54,79.74,1971505,55.3226365196262,55.5640995796321,54.8742051224725,55.0121840139044,2857690.73738766,0.0,1.0
2017-03-24,80.71,80.99,79.95,79.99,1266530,55.6813816373492,55.8745520853539,55.1570618499079,55.1846576281943,1835831.53460102,0.0,1.0
2017-03-27,80.5,81.335,80.155,80.98,1334370,55.5365038013457,56.112565673074,55.2984902136257,55.8676531407823,1934165.41639406,0.0,1.0
2017-03-28,80.9,80.98,80.01,80.31,1421260,55.8124615842095,55.8676531407823,55.1984555173375,55.4054238544854,2060112.21752904,0.0,1.0
2017-03-29,79.82,80.2,79.55,80.15,1669331,55.4416433134863,55.705584987993,55.2541058079157,55.6708558202947,2403355.89741777,0.5425,1.0
2017-03-30,79.49,79.76,79.15,79.62,991771,55.2124308066778,55.3999683122484,54.9762724663297,55.3027266426933,1427864.62465378,0.0,1.0
2017-03-31,79.61,80.07,79.43,79.43,1217408,55.2957808091536,55.6152891519775,55.1707558054399,55.1707558054399,1752716.92454257,0.0,1.0
2017-04-03,79.95,79.95,78.85,79.62,2214742,55.5319391495017,55.5319391495017,54.7678974601402,55.3027266426933,3188590.66713482,0.0,1.0
2017-04-04,79.97,80.325,79.62,79.86,1550453,55.545830816581,55.7924079072386,55.3027266426933,55.4694266476449,2232205.81251956,0.0,1.0
2017-04-05,80.59,80.68,79.62,79.95,1613630,55.9764724960393,56.0389849978962,55.3027266426933,55.5319391495017,2323162.49848008,0.0,1.0
2017-04-06,80.46,80.8,80.03,80.31,2141175,55.8861766600239,56.122335000372,55.5875058178189,55.7819891569291,3082675.37334028,0.0,1.0
2017-04-07,80.25,80.86,80.23,80.62,2044357,55.7403141556912,56.1640100016099,55.7264224886119,55.9973099966583,2943285.33548907,0.0,1.0
2017-04-10,80.08,80.25,79.7,80.23,1288222,55.6222349855172,55.7403141556912,55.3582933110105,55.7264224886119,1854668.6911603,0.0,1.0
2017-04-11,79.99,80.19,79.61,80.01,1318106,55.5597224836603,55.6986391544533,55.2957808091536,55.5736141507396,1897693.0450113,0.0,1.0
2017-04-12,80.8,80.85,79.52,79.67,1105129,56.122335000372,56.1570641680702,55.2332683072968,55.3374558103915,1591067.49923018,0.0,1.0
2017-04-13,80.31,80.79,80.06,80.55,1257543,55.7819891569291,56.1153891668323,55.6083433184379,55.9486891618807,1810499.76625753,0.0,1.0
2017-04-17,80.67,80.85,80.37,80.57,1414897,56.0320391643565,56.1570641680702,55.823664158167,55.96258082896,2037044.21063811,0.0,1.0
2017-04-18,80.87,81.1925,80.6,80.71,1459021,56.1709558351495,56.3949589668032,55.983418329579,56.0598224985151,2100570.06358019,0.0,1.0
2017-04-19,80.62,81.0,80.405,80.93,1285337,55.9973099966583,56.261251671165,55.8479745755558,56.2126308363874,1850515.12199754,0.0,1.0
2017-04-20,80.31,80.45,79.8,80.45,1036858,55.7819891569291,55.8792308264842,55.427751646407,55.8792308264842,1492776.92026614,0.0,1.0
2017-04-21,80.6,80.82,80.17,80.25,1617551,55.983418329579,56.1362266674513,55.684747487374,55.7403141556912,2328807.6092902,0.0,1.0
2017-04-24,80.94,81.06,80.0,80.52,1539209,56.2195766699271,56.3029266724029,55.5666683172,55.9278516612618,2216017.69062488,0.0,1.0
2017-04-25,80.82,81.06,80.41,80.62,1244962,56.1362266674513,56.3029266724029,55.8514474923256,55.9973099966583,1792386.74939903,0.0,1.0
2017-04-26,80.19,80.94,80.07,80.83,1871259,55.6986391544533,56.2195766699271,55.6152891519775,56.1431725009909,2694074.06514711,0.0,1.0
2017-04-27,80.35,80.96,80.17,80.29,1707127,55.8097724910877,56.2334683370064,55.684747487374,55.7680974898498,2457771.25273006,0.0,1.0
2017-04-28,79.97,80.7,79.84,80.36,1597062,55.545830816581,56.0528766649755,55.4555349805656,55.8167183246274,2299309.34981848,0.0,1.0
2017-05-01,79.24,80.14,79.15,80.14,1540205,55.0387849681866,55.6639099867551,54.9762724663297,55.6639099867551,2217451.64379164,0.0,1.0
2017-05-02,79.11,80.55,78.7835,80.43,1497675,54.9484891321711,55.9486891618807,54.7217076671016,55.8653391594049,2156220.69180119,0.0,1.0
2017-05-03,78.82,79.27,78.73,79.03,1144670,54.7470599595213,55.0596224688055,54.6845474576644,54.8929224638539,1647995.15200832,0.0,1.0
2017-05-04,79.78,79.85,78.57,78.67,1712307,55.4138599793277,55.4624808141052,54.57341412103,54.6428724564265,2465228.96096684,0.0,1.0
2017-05-05,79.7,80.1,79.39,80.0,1353028,55.3582933110105,55.6361266525965,55.1429724712813,55.5666683172,1947970.66799297,0.0,1.0
2017-05-08,79.6,79.93,79.154,79.93,968024,55.288834975614,55.5180474824224,54.9790507997456,55.5180474824224,1393675.78343776,0.0,1.0
2017-05-09,79.53,79.97,79.22,79.46,1312031,55.2402141408364,55.545830816581,55.0248933011073,55.1915933060589,1888946.79452124,0.0,1.0
2017-05-10,79.04,79.93,78.41,79.59,2262965,54.8998682973936,55.5180474824224,54.4622807843956,55.2818891420743,3258017.89962567,0.0,1.0
2017-05-11,78.57,78.85,77.6872,78.84,2605469,54.57341412103,54.7678974601402,53.9602359361497,54.7609516266006,3751125.02355087,0.0,1.0
2017-05-12,78.78,78.97,78.48,78.62,1474164,54.7192766253627,54.851247462616,54.5109016191732,54.6081432887283,2122371.62262066,0.0,1.0
2017-05-15,78.72,79.15,78.5,78.68,1755723,54.6776016241248,54.9762724663297,54.5247932862525,54.6498182899662,2527735.49780243,0.0,1.0
2017-05-16,77.87,78.99,77.87,78.76,1655884,54.0872057732545,54.8651391296953,54.0872057732545,54.7053849582834,2383996.08995444,0.0,1.0
2017-05-17,77.59,78.15,77.21,77.78,2192706,53.8927224341443,54.2816891123647,53.6287807596376,54.0246932713977,3156865.17317617,0.0,1.0
2017-05-18,77.96,78.465,77.43,77.82,1511251,54.1497182751114,54.5004828688637,53.7815890975099,54.0524766055563,2175766.22211443,0.0,1.0
2017-05-19,78.2,78.24,77.39,77.96,2150961,54.316418280063,54.3442016142216,53.7538057633513,54.1497182751114,3096764.39511735,0.0,1.0
2017-05-22,78.91,79.075,77.92,77.92,1702270,54.8095724613781,54.9241787147824,54.1219349409528,54.1219349409528,2450778.57147406,0.0,1.0
2017-05-23,78.82,79.56,78.71,78.85,1317127,54.7470599595213,55.2610516414554,54.6706557905851,54.7678974601402,1896283.56694878,0.0,1.0
2017-05-24,79.22,79.34,78.89,79.02,1106292,55.0248933011073,55.1082433035831,54.7956807942988,54.8859766303143,1592741.88430341,0.0,1.0
2017-05-25,79.95,80.1,78.98,79.17,783822,55.5319391495017,55.6361266525965,54.8581932961557,54.990164133409,1128477.9508832,0.0,1.0
2017-05-26,79.96,80.24,79.75,79.86,773920,55.5388849830414,55.7333683221516,55.3930224787087,55.4694266476449,1114221.92251241,0.0,1.0
2017-05-30,80.67,80.805,79.84,79.89,1322974,56.0320391643565,56.1258079171418,55.4555349805656,55.4902641482638,1904701.56309946,0.0,1.0
2017-05-31,81.57,81.715,80.62,80.62,2400958,56.657164182925,56.75787876925,55.9973099966583,55.9973099966583,3456688.07968725,0.0,1.0
2017-06-01,82.15,82.15,81.04,81.31,1931958,57.0600225282247,57.0600225282247,56.2890350053236,56.4765725108941,2781463.1447349,0.0,1.0
2017-06-02,82.01,82.82,81.57,82.69,1809734,56.9627808586696,57.5253933753813,56.657164182925,57.4350975393658,2605495.78343508,0.0,1.0
2017-06-05,81.84,82.19,81.68,81.82,1413016,56.8447016884956,57.0878058623833,56.7335683518612,56.8308100214163,2034336.11233822,0.0,1.0
2017-06-06,81.51,82.27,81.43,81.98,1392693,56.6154891816871,57.1433725307005,56.5599225133699,56.9419433580507,2005076.84506096,0.0,1.0
2017-06-07,81.83,82.02,81.46,81.53,1376755,56.8377558549559,56.9697266922093,56.5807600139889,56.6293808487664,1982130.7149687,0.0,1.0
2017-06-08,81.42,81.74,80.59,81.73,1373882,56.5529766798303,56.7752433530991,55.9764724960393,56.7682975195594,1977994.42235011,0.0,1.0
2017-06-09,81.29,81.44,80.48,81.2,1828972,56.4626808438148,56.5668683469096,55.9000683271032,56.400168341958,2633192.96317626,0.0,1.0
2017-06-12,80.43,81.32,79.72,81.26,2125129,55.8653391594049,56.4835183444338,55.3721849780898,56.4418433431959,3059573.75435042,0.0,1.0
2017-06-13,80.3,80.35,79.76,80.21,1381489,55.7750433233895,55.8097724910877,55.3999683122484,55.7125308215326,1988946.31164687,0.0,1.0
2017-06-14,80.88,81.48,80.3951,80.96,1702795,56.1779016686892,56.5946516810682,55.8410982003516,56.2334683370064,2451534.42028184,0.0,1.0
2017-06-15,81.98,82.05,80.71,80.83,1939914,56.9419433580507,56.9905641928282,56.0598224985151,56.1431725009909,2792917.49352483,0.0,1.0
2017-06-16,82.18,82.59,81.9,82.26,2478163,57.0808600288437,57.3656392039693,56.8863766897335,57.1364266971609,3567841.04579171,0.0,1.0
2017-06-19,81.9,82.34,81.61,82.33,1051257,56.8863766897335,57.1919933654781,56.6849475170836,57.1850475319384,1513507.33356759,0.0,1.0
2017-06-20,81.78,82.28,81.76,81.93,1047395,56.8030266872577,57.1503183642402,56.7891350201784,56.9072141903524,1507947.16576634,0.0,1.0
2017-06-21,81.45,82.06,81.2,81.89,1257435,56.5738141804492,56.9975100263679,56.400168341958,56.8794308561938,1810344.27735993,0.0,1.0
2017-06-22,80.89,81.75,80.84,81.28,1013006,56.1848475022288,56.7821891866387,56.1501183345306,56.4557350102752,1458436.90928857,0.0,1.0
2017-06-23,80.03,81.08,79.82,80.86,2101983,55.5875058178189,56.3168183394822,55.4416433134863,56.1640100016099,3026250.18005531,0.0,1.0
2017-06-26,80.47,80.97,79.93,80.05,1576019,55.8931224935635,56.240414170546,55.5180474824224,55.6013974848982,2269013.48989054,0.0,1.0
2017-06-27,79.06,80.38,79.05,80.12,2225908,54.9137599644729,55.8306099917067,54.9068141309332,55.6500183196758,3204666.49149234,0.0,1.0
2017-06-28,78.09,79.01,78.03,78.85,1821375,54.6168255806528,55.2602815869814,54.574861058501,55.1483761945765,2604164.05087416,0.5425,1.0
2017-06-29,78.16,78.48,77.26,77.81,2907780,54.66578418983,54.88959497464,54.036316357552,54.4209911439441,4157483.29907397,0.0,1.0
2017-06-30,78.19,78.98,78.19,78.32,2017631,54.6867664509059,55.2392993259055,54.6867664509059,54.777689582235,2884766.79329038,0.0,1.0
2017-07-03,77.18,78.46,77.18,78.4,963322,53.9803636613495,54.8756068005893,53.9803636613495,54.8336422784375,1377337.73759725,0.0,1.0
2017-07-05,76.89,77.58,76.64,77.23,1574648,53.7775351376155,54.260127142362,53.6026829619828,54.0153340964761,2251398.92355,0.0,1.0
2017-07-06,76.67,76.84,76.44,76.67,1051860,53.6236652230587,53.742564702489,53.4628012214765,53.6236652230587,1503927.52648548,0.0,1.0
2017-07-07,76.83,77.22,76.57,76.67,912299,53.7355706154637,54.0083400094508,53.5537243528056,53.6236652230587,1304386.1145829,0.0,1.0
2017-07-10,76.44,77.11,76.41,76.97,1199661,53.4628012214765,53.9314050521724,53.4418189604006,53.833487833818,1715250.31881723,0.0,1.0
2017-07-11,76.55,77.0,76.38,76.69,1610063,53.539736178755,53.8544700948939,53.4208366993247,53.6376533971093,2302034.55314946,0.0,1.0
2017-07-12,76.59,77.4,76.53,77.24,1706687,53.5677125268562,54.1342335759064,53.5257480047043,54.0223281835014,2440185.53647341,0.0,1.0
2017-07-13,77.53,78.47,76.88,77.03,2912841,54.2251567072354,54.8826008876147,53.7705410505902,53.8754523559699,4164719.41149534,0.0,1.0
2017-07-14,77.45,78.32,77.38,78.03,1887476,54.1692040110329,54.777689582235,54.1202454018558,54.574861058501,2698673.88433889,0.0,1.0
2017-07-17,77.84,77.93,77.315,77.39,1733772,54.4419734050201,54.5049201882479,54.0747838361912,54.1272394888811,2478911.10551763,0.0,1.0
2017-07-18,77.86,78.14,77.63,77.92,1576440,54.4559615790707,54.6517960157794,54.2950975774885,54.4979261012226,2253961.08783751,0.0,1.0
2017-07-19,78.07,78.09,77.65,78.04,966309,54.6028374066022,54.6168255806528,54.3090857515392,54.5818551455263,1381608.48800283,0.0,1.0
2017-07-20,78.45,78.49,78.06,78.23,1078486,54.868612713564,54.8965890616653,54.5958433195769,54.7147427990072,1541996.82688687,0.0,1.0
2017-07-21,78.98,79.01,78.23,78.36,1460104,55.2392993259055,55.2602815869814,54.7147427990072,54.8056659303362,2087626.29735093,0.0,1.0
2017-07-24,78.48,78.96,78.415,78.93,1724407,54.88959497464,55.2253111518549,54.8441334089754,55.204328890779,2465521.22351286,0.0,1.0
2017-07-25,78.39,78.615,78.08,78.32,1683064,54.8266481914122,54.9840151494817,54.6098314936275,54.777689582235,2406409.86294445,0.0,1.0
2017-07-26,78.91,78.98,78.14,78.46,1276167,55.1903407167283,55.2392993259055,54.6517960157794,54.8756068005893,1824637.00463217,0.0,1.0
2017-07-27,79.22,79.25,78.41,78.76,1312466,55.407157414513,55.4281396755889,54.8406363654628,55.0854294113487,1876536.55902524,0.0,1.0
2017-07-28,78.25,79.3471,78.13,78.88,2742291,54.7287309730578,55.4960522606047,54.6448019287541,55.1693584556524,3920870.57263646,0.0,1.0
2017-07-31,78.68,78.94,77.75,77.75,1398454,55.0294767151462,55.2113229778043,54.3790266217923,54.3790266217923,1999480.41100881,0.0,1.0
2017-08-01,78.88,79.33,78.62,78.88,1873476,55.1693584556524,55.4840923717914,54.9875121929943,55.1693584556524,2678656.9758427,0.0,1.0
2017-08-02,78.74,78.92,78.135,78.52,1293225,55.071441237298,55.1973348037536,54.6482989722667,54.9175713227412,1849026.17785559,0.0,1.0
2017-08-03,79.44,79.44,78.38,78.58,1402267,55.5610273290698,55.5610273290698,54.8196541043868,54.9595358448931,2004932.15901566,0.0,1.0
2017-08-04,79.29,79.36,78.67,79.18,717106,55.4561160236902,55.5050746328673,55.0224826281209,55.3791810664117,1025303.22743321,0.0,1.0
2017-08-07,79.44,79.46,78.94,79.24,733890,55.5610273290698,55.5750155031204,55.2113229778043,55.4211455885636,1049300.64116178,0.0,1.0
2017-08-08,79.79,79.8,79.18,79.18,587224,55.8058203749557,55.812814461981,55.3791810664117,55.3791810664117,839600.648197392,0.0,1.0
2017-08-09,79.45,79.99,79.34,79.99,1153226,55.5680214160951,55.9457021154619,55.4910864588167,55.9457021154619,1648858.52267292,0.0,1.0
2017-08-10,79.67,79.83,79.15,79.43,1112104,55.721891330652,55.8337967230569,55.3581988053358,55.5540332420445,1590063.14330292,0.0,1.0
2017-08-11,79.53,80.26,79.25,80.07,1239638,55.6239741122976,56.1345424651453,55.4281396755889,56.0016548116644,1772408.60102809,0.0,1.0
2017-08-14,80.52,80.61,79.26,79.42,2109953,56.3163887278034,56.3793355110312,55.4351337626142,55.5470391550192,3016766.86658929,0.0,1.0
2017-08-15,79.92,81.33,79.34,80.26,3569277,55.8967435062847,56.8829097768536,55.4910864588167,56.1345424651453,5103277.93618116,0.0,1.0
2017-08-16,79.77,80.12,79.6,79.85,2075481,55.7918322009051,56.036625246791,55.6729327214748,55.8477848971076,2967479.51875497,0.0,1.0
2017-08-17,79.01,80.07,78.7,79.81,2540690,55.2602815869814,56.0016548116644,55.0434648891968,55.8198085490063,3632625.66051223,0.0,1.0
2017-08-18,78.94,79.33,78.83,79.09,3103390,55.2113229778043,55.4840923717914,55.1343880205258,55.3162342831839,4437162.40414101,0.0,1.0
2017-08-21,79.78,79.95,78.91,78.97,1996841,55.7988262879304,55.9177257673607,55.1903407167283,55.2323052388802,2855041.68417355,0.0,1.0
2017-08-22,80.1,80.13,79.705,79.74,1208060,56.0226370727403,56.0436193338163,55.7463706352405,55.7708499398291,1727259.03413577,0.0,1.0
2017-08-23,80.33,80.56,80.04,80.15,1813545,56.1835010743225,56.3443650759046,55.9806725505885,56.0576075078669,2592968.87990807,0.0,1.0
2017-08-24,80.2,80.55,80.11,80.28,1152151,56.0925779429934,56.3373709888793,56.0296311597656,56.1485306391959,1647321.51005625,0.0,1.0
2017-08-25,80.75,81.26,80.58,80.58,1605711,56.4772527293855,56.8339511676764,56.3583532499553,56.3583532499553,2295812.1541655,0.0,1.0
2017-08-28,80.86,81.07,80.59,81.0,1008799,56.554187686664,56.7010635141955,56.3653473369806,56.6521049050183,1442359.80528875,0.0,1.0
2017-08-29,80.45,81.32,80.385,81.0,1333625,56.2674301186262,56.8759156898283,56.2219685529617,56.6521049050183,1906789.25665887,0.0,1.0
2017-08-30,80.3,80.55,80.19,80.3,1047262,56.1625188132465,56.3373709888793,56.0855838559681,56.1625188132465,1497353.40182366,0.0,1.0
2017-08-31,80.18,80.64,80.13,80.51,1527415,56.0785897689428,56.4003177721071,56.0436193338163,56.3093946407781,2183866.16362141,0.0,1.0
2017-09-01,79.96,80.39,79.54,80.39,1051623,55.924719854386,56.2254655964743,55.6309681993229,56.2254655964743,1503588.66882022,0.0,1.0
2017-09-05,80.26,80.31,79.55,80.06,1674809,56.1345424651453,56.1695129002719,55.6379622863482,55.9946607246391,2394607.0358276,0.0,1.0
2017-09-06,79.55,80.45,79.4,80.3,2484331,55.6379622863482,56.2674301186262,55.5330509809686,56.1625188132465,3552044.73580248,0.0,1.0
2017-09-07,80.17,80.34,79.56,79.77,1806728,56.0715956819175,56.1904951613478,55.6449563733735,55.7918322009051,2583222.07524961,0.0,1.0
2017-09-08,80.74,80.78,79.8,80.11,1384241,56.4702586423602,56.4982349904615,55.812814461981,56.0296311597656,1979158.95954764,0.0,1.0
2017-09-11,81.49,81.57,80.44,80.75,1786446,56.9948151692585,57.050767865461,56.2604360316009,56.4772527293855,2554223.29395535,0.0,1.0
2017-09-12,80.74,81.58,80.34,81.3,2866601,56.4702586423602,57.0577619524863,56.1904951613478,56.8619275157776,4098606.4222908,0.0,1.0
2017-09-13,80.98,81.3225,80.43,80.68,2939711,56.6381167309677,56.8776642115846,56.2534419445756,56.4282941202084,4203137.57801623,0.0,1.0
2017-09-14,81.03,81.19,80.61,80.78,1930991,56.6730871660942,56.7849925584992,56.3793355110312,56.4982349904615,2760890.72528257,0.0,1.0
2017-09-15,81.2,81.53,80.95,81.15,3037576,56.7919866455245,57.0227915173598,56.6171344698918,56.757016210398,4343062.91730045,0.0,1.0
2017-09-18,80.55,81.41,79.64,81.15,2453383,56.3373709888793,56.9388624730561,55.700909069576,56.757016210398,3507795.92979248,0.0,1.0
2017-09-19,79.71,80.65,79.53,80.51,2460286,55.7498676787532,56.4073118591324,55.6239741122976,56.3093946407781,3517665.69546028,0.0,1.0
2017-09-20,79.09,80.0,78.78,79.9,1628195,55.3162342831839,55.9526962024872,55.0994175853993,55.8827553322341,2327959.30921037,0.0,1.0
2017-09-21,78.66,79.25,78.595,79.05,1683839,55.0154885410956,55.4281396755889,54.970026975431,55.2882579350827,2407517.94180763,0.0,1.0
2017-09-22,78.28,78.954,78.22,78.92,1235408,54.7497132341337,55.2211146996397,54.7077487119819,55.1973348037536,1766360.63510389,0.0,1.0
2017-09-25,79.27,79.28,78.13,78.33,2066676,55.4421278496395,55.4491219366648,54.6448019287541,54.7846836692603,2954890.31309005,0.0,1.0
2017-09-26,79.15,79.45,78.8801,79.26,1203439,55.3581988053358,55.5680214160951,55.1694283965227,55.4351337626142,1720652.02455285,0.0,1.0
2017-09-27,78.08,79.05,77.67,78.66,1615919,54.6098314936275,55.2882579350827,54.3230739255898,55.0154885410956,2310407.34001758,0.0,1.0
2017-09-28,77.57,77.77,76.93,77.5,1967685,54.6325622764598,54.7734223055341,54.1818101834221,54.5832612662838,2793815.9787861,0.5425,1.0
2017-09-29,77.17,77.57,76.96,77.45,2026337,54.3508422183112,54.6325622764598,54.2029391877832,54.5480462590152,2877092.97423393,0.0,1.0
2017-10-02,77.0,77.73,76.82,77.44,2142717,54.2311111935981,54.7452502997192,54.1043371674312,54.5410032575615,3042335.02446612,0.0,1.0
2017-10-03,77.01,77.12,76.55,76.99,1758448,54.2381541950518,54.3156272110427,53.914176128181,54.2240681921444,2496730.99112127,0.0,1.0
2017-10-04,77.85,77.88,76.96,77.15,1428527,54.8297663171638,54.8508953215249,54.2029391877832,54.3367562154038,2028292.92225502,0.0,1.0
2017-10-05,77.68,77.88,77.38,77.88,975670,54.7100352924507,54.8508953215249,54.4987452488392,54.8508953215249,1385304.27178244,0.0,1.0
2017-10-06,77.62,77.69,77.01,77.35,1336452,54.6677772837284,54.7170782939044,54.2381541950518,54.4776162444781,1897560.30689904,0.0,1.0
2017-10-09,77.55,77.88,77.4,77.79,654932,54.6184762735524,54.8508953215249,54.5128312517467,54.7875083084415,929904.678146317,0.0,1.0
2017-10-10,78.54,78.56,77.39,77.56,1545037,55.3157334174701,55.3298194203775,54.5057882502929,54.6255192750061,2193719.55288358,0.0,1.0
2017-10-11,78.42,79.16,78.25,78.42,1924427,55.2312174000255,55.7523995076003,55.1114863753124,55.2312174000255,2732396.14196754,0.0,1.0
2017-10-12,79.66,79.68,78.43,78.52,2835417,56.104549580286,56.1186355831935,55.2382604014792,55.3016474145626,4025864.56730714,0.0,1.0
2017-10-13,77.99,79.88,77.75,79.61,2998282,54.9283683375158,56.2594956122677,54.7593363026267,56.0693345730175,4257108.30773561,0.0,1.0
2017-10-16,77.64,78.2,77.39,77.9,1698111,54.6818632866358,55.0762713680438,54.5057882502929,54.8649813244324,2411061.54976657,0.0,1.0
2017-10-17,77.6,77.86,76.93,77.58,3737102,54.6536912808209,54.8368093186175,54.1818101834221,54.6396052779135,5306121.29581386,0.0,1.0
2017-10-18,77.85,78.36,77.575,77.65,1972149,54.8297663171638,55.1889593913032,54.6360837771867,54.6889062880895,2800154.18562779,0.0,1.0
2017-10-19,79.47,79.47,77.72,77.98,1319839,55.9707325526655,55.9707325526655,54.7382072982655,54.9213253360621,1873972.35209145,0.0,1.0
2017-10-20,79.6,79.825,79.155,79.33,1794960,56.0622915715637,56.2207591042723,55.7488780068735,55.8721305323135,2548572.52521715,0.0,1.0
2017-10-23,80.01,80.2,79.275,79.84,1217133,56.351054631166,56.4848716587866,55.833394024318,56.2313236064529,1728145.31985956,0.0,1.0
2017-10-24,79.87,79.94,79.31,79.57,1378447,56.252452610814,56.30175362099,55.858044529406,56.0411625672026,1957186.87417435,0.0,1.0
2017-10-25,78.975,79.62,78.55,79.41,1490518,55.6221039807066,56.0763775744712,55.3227764189238,55.9284745439432,2116310.7941913,0.0,1.0
2017-10-26,78.73,79.9067,78.71,79.58,1226983,55.4495504450906,56.2783004261492,55.4354644421832,56.0482055686563,1742130.83450802,0.0,1.0
2017-10-27,79.47,79.63,78.59,78.6,966804,55.9707325526655,56.0834205759249,55.3509484247386,55.3579914261923,1372715.88874963,0.0,1.0
2017-10-30,79.59,79.785,79.13,79.34,1751083,56.05524857011,56.1925870984575,55.7312705032392,55.8791735337672,2486273.801742,0.0,1.0
2017-10-31,79.95,80.64,79.28,80.59,2018348,56.3087966224437,56.79476372275,55.8369155250449,56.7595487154814,2865749.79895205,0.0,1.0
2017-11-01,79.08,80.12,78.995,80.12,1378271,55.6960554959706,56.4285276471569,55.6361899836141,56.4285276471569,1956936.98071464,0.0,1.0
2017-11-02,79.07,79.41,78.63,79.23,1849331,55.6890124945169,55.9284745439432,55.3791204305535,55.8017005177763,2625771.14622741,0.0,1.0
2017-11-03,79.52,80.05,78.83,78.83,1185900,56.005947559934,56.3792266369809,55.5199804596278,55.5199804596278,1683799.16970574,0.0,1.0
2017-11-06,78.85,79.73,78.83,79.57,927103,55.5340664625352,56.153850590462,55.5199804596278,56.0411625672026,1316346.45554574,0.0,1.0
2017-11-07,79.4,79.69,78.68,78.97,1640552,55.9214315424895,56.1256785846472,55.4143354378221,55.6185824799798,2329336.4494975,0.0,1.0
2017-11-08,80.2,80.43,79.29,79.29,2349116,56.4848716587866,56.646860692222,55.8439585264986,55.8439585264986,3335390.48009315,0.0,1.0
2017-11-09,80.34,80.36,79.33,79.98,1361716,56.5834736791386,56.597559682046,55.8721305323135,56.3299256268049,1933431.37716082,0.0,1.0
2017-11-10,80.06,80.24,79.51,79.92,1158135,56.3862696384346,56.5130436646014,55.9989045584803,56.2876676180826,1644377.05658753,0.0,1.0
2017-11-13,81.1,81.15,80.155,80.18,1093362,57.1187417896208,57.1539567968894,56.4531781522449,56.4707856558792,1552409.16416882,0.0,1.0
2017-11-14,82.64,82.8,80.72,80.97,2575468,58.2033640134928,58.3160520367522,56.8511077343797,57.0271827707226,3656776.18686542,0.0,1.0
2017-11-15,81.84,83.38,81.68,82.88,1512326,57.6399238971957,58.7245461210676,57.5272358739363,58.3723960483819,2147274.86560789,0.0,1.0
2017-11-16,81.75,82.01,81.49,81.85,1380433,57.5765368841123,57.7596549219088,57.3934188463157,57.6469668986494,1960006.69469129,0.0,1.0
2017-11-17,80.89,81.78,80.76,81.47,1395112,56.9708387590929,57.5976658884734,56.8792797401946,57.3793328434083,1980848.66114049,0.0,1.0
2017-11-20,80.43,81.02,80.39,80.84,1342574,56.646860692222,57.0623977779911,56.6186886864072,56.9356237518243,1906252.62371913,0.0,1.0
2017-11-21,80.22,80.65,80.19,80.52,1447417,56.498957661694,56.8018067242037,56.4778286573329,56.7102477053054,2055113.87369759,0.0,1.0
2017-11-22,80.15,80.44,79.72,80.22,1025322,56.449656651518,56.6539036936757,56.1468075890083,56.498957661694,1455802.62440427,0.0,1.0
2017-11-24,80.55,81.14,80.35,80.45,567613,56.7313767096666,57.1469137954357,56.5905166805923,56.6609466951294,805924.865599277,0.0,1.0
2017-11-27,80.82,81.02,80.34,80.62,893160,56.9215377489169,57.0623977779911,56.5834736791386,56.7806777198426,1268152.51405209,0.0,1.0
2017-11-28,81.14,81.355,80.86,81.05,1252143,57.1469137954357,57.2983383266906,56.9497097547317,57.0835267823523,1777854.2404527,0.0,1.0
2017-11-29,81.41,81.62,80.69,80.97,1354763,57.337074834686,57.484977865214,56.8299787300186,57.0271827707226,1923559.16565314,0.0,1.0
2017-11-30,81.27,81.84,81.0,81.36,2391785,57.238472814334,57.6399238971957,57.0483117750837,57.3018598274174,3395974.02573121,0.0,1.0
2017-12-01,80.76,81.96,80.48,81.72,1600928,56.8792797401946,57.7244399146403,56.6820756994906,57.5554078797511,2273076.34468224,0.0,1.0
2017-12-04,80.26,81.19,80.14,80.74,1511340,56.5271296675089,57.1821288027043,56.4426136500643,56.8651937372871,2145874.89429384,0.0,1.0
2017-12-05,70.0,79.77,69.14,79.77,16966680,49.3010101759983,56.1820225962769,48.6953120509789,56.1820225962769,24090127.073668,0.0,1.0
2017-12-06,68.72,70.0,67.8,68.46,9903507,48.3995059899229,49.3010101759983,47.7515498561812,48.2163879521263,14061486.5197529,0.0,1.0
2017-12-07,71.77,72.28,68.26,68.93,7678651,50.5476214333057,50.9068145074451,48.075527923052,48.5474090204509,10902526.5016107,0.0,1.0
2017-12-08,71.8,73.31,71.24,71.91,5814303,50.5687504376668,51.6322436571776,50.1743423562588,50.6462234536576,8255433.47990351,0.0,1.0
2017-12-11,72.98,73.23,71.65,71.69,3744130,51.3998246092051,51.5758996455479,50.4631054158611,50.4912774216759,5316099.99601175,0.0,1.0
2017-12-12,68.58,70.17,67.28,69.68,10462066,48.3009039695709,49.4207412007114,47.385313780588,49.0756341294794,14854556.0706692,0.0,1.0
2017-12-13,69.8,70.5,68.66,69.43,4323144,49.160150146924,49.653160248684,48.3572479812006,48.8995590931366,6138212.56237317,0.0,1.0
2017-12-14,69.29,69.66,68.66,68.84,4003468,48.8009570727846,49.061548126572,48.3572479812006,48.4840220073674,5684320.84859051,0.0,1.0
2017-12-15,69.71,70.4,69.46,69.49,4268709,49.0967631338406,49.5827302341468,48.9206880974977,48.9418171018589,6060923.07101392,0.0,1.0
2017-12-18,70.95,70.98,70.02,70.02,3656854,49.9700953141011,49.9912243184623,49.3150961789057,49.3150961789057,5192181.23698044,0.0,1.0
2017-12-19,69.85,71.11,69.59,70.91,4499406,49.1953651541926,50.0827833373605,49.012247116396,49.9419233082862,6388478.02257274,0.0,1.0
2017-12-20,68.3,70.08,67.91,69.8,6008884,48.1036999288669,49.357354187628,47.829022872172,49.160150146924,8531709.1576508,0.0,1.0
2017-12-21,63.31,66.5,62.67,66.19,9484585,44.5892422034636,46.8359596671984,44.1384901104259,46.6176266221332,13466680.4519803,0.0,1.0
2017-12-22,65.23,65.38,63.77,63.91,4806681,45.9414984825767,46.0471435043824,44.9132202703344,45.0118222906864,6824762.18639037,0.0,1.0
2017-12-26,64.04,65.3,63.99,65.25,2666459,45.1033813095847,45.9907994927527,45.0681663023161,45.9555844854841,3785969.68568546,0.0,1.0
2017-12-27,64.4,64.85,63.94,64.04,2075942,45.3569293619184,45.6738644273355,45.0329512950476,45.1033813095847,2947524.59394322,0.0,1.0
2017-12-28,63.94,64.25,63.32,64.11,1956097,45.4590528829973,45.6794517943787,45.0182550602344,45.5799168021419,2751329.69668138,0.605,1.0
2017-12-29,63.24,64.25,63.19,64.1,2122050,44.9613779218134,45.6794517943787,44.9258297103002,45.5728071598393,2984749.31603225,0.0,1.0
2018-01-02,63.25,63.63,62.59,63.63,2387156,44.968487564116,45.2386539716158,44.4992511721426,45.2386539716158,3357631.64782276,0.0,1.0
2018-01-03,62.75,63.73,62.35,63.21,3595425,44.6130054489846,45.3097503946421,44.3286197568796,44.9400489949055,5057110.958552,0.0,1.0
2018-01-04,62.29,63.3,62.19,62.84,3940713,44.2859619030638,45.0040357756291,44.2148654800375,44.6769922297083,5542772.52252746,0.0,1.0
2018-01-05,62.98,63.13,62.03,62.63,3574458,44.7765272219451,44.8831718564845,44.1011112031955,44.5276897413531,5027620.02341415,0.0,1.0
2018-01-08,64.2,64.28,62.75,62.91,3472647,45.6439035828656,45.7007807212866,44.6130054489846,44.7267597258267,4884418.72626538,0.0,1.0
2018-01-09,63.52,64.34,63.21,64.21,5034613,45.1604479062869,45.7434385751023,44.9400489949055,45.6510132251682,7081387.20022482,0.0,1.0
2018-01-10,62.84,63.71,62.51,63.61,3516548,44.6769922297083,45.2955311100368,44.4423740337216,45.2244346870106,4946167.26174905,0.0,1.0
2018-01-11,62.32,63.42,62.0,63.17,2945272,44.3072908299717,45.0893514832607,44.0797822762876,44.911610425695,4142644.41814705,0.0,1.0
2018-01-12,61.42,62.88,61.25,62.14,3170564,43.6674230227352,44.7054307989188,43.5465591035906,44.1793172685244,4459526.74556984,0.0,1.0
2018-01-16,61.33,61.8,60.64,61.51,5036841,43.6034362420116,43.9375894302351,43.1128709231303,43.7314098034589,7084520.97250922,0.0,1.0
2018-01-17,61.71,61.96,61.17,61.6,2997876,43.8736026495114,44.0513437070771,43.4896819651696,43.7953965841825,4216634.07579911,0.0,1.0
2018-01-18,61.92,62.64,61.59,61.67,3257696,44.0229051378666,44.5347993836557,43.7882869418799,43.8451640803009,4582081.43438703,0.0,1.0
2018-01-19,62.12,62.59,61.44,61.87,3222052,44.1650979839191,44.4992511721426,43.6816423073405,43.9873569263535,4531946.70399866,0.0,1.0
2018-01-22,62.14,62.58,61.8,62.35,2592121,44.1793172685244,44.49214152984,43.9375894302351,44.3286197568796,3645923.22604219,0.0,1.0
2018-01-23,62.04,62.75,61.84,62.17,2915801,44.1082208454981,44.6130054489846,43.9660279994456,44.2006461954323,4101192.26240482,0.0,1.0
2018-01-24,61.7,62.13,61.52,62.12,3281755,43.8664930072088,44.1722076262218,43.7385194457615,44.1650979839191,4615921.39282082,0.0,1.0
2018-01-25,62.41,62.48,61.63,61.7,2469983,44.3712776106953,44.4210451068137,43.8167255110904,43.8664930072088,3474131.17969006,0.0,1.0
2018-01-26,62.46,62.84,61.58,62.74,2496639,44.4068258222085,44.6769922297083,43.7811772995773,44.605895806682,3511623.92386109,0.0,1.0
2018-01-29,62.41,63.49,61.9,62.17,3280037,44.3712776106953,45.139118979379,44.0086858532613,44.2006461954323,4613504.95620295,0.0,1.0
2018-01-30,62.5,62.98,62.2,62.4,2640936,44.435264391419,44.7765272219451,44.2219751223402,44.3641679683927,3714583.50165403,0.0,1.0
2018-01-31,62.53,62.86,61.28,62.52,8234570,44.4565933183269,44.6912115143135,43.5678880304985,44.4494836760242,11582256.3913761,0.0,1.0
2018-02-01,61.74,67.56,61.53,62.45,8268353,43.8949315764193,48.0327433965482,43.7456290880641,44.3997161799058,11629773.5498519,0.0,1.0
2018-02-02,61.6,61.95,61.16,61.46,4412710,43.7953965841825,44.0442340647745,43.4825723228669,43.6958615919458,6206655.42958398,0.0,1.0
2018-02-05,60.51,61.96,60.33,61.44,5472608,43.0204455731962,44.0513437070771,42.8924720117489,43.6816423073405,7697444.9164311,0.0,1.0
2018-02-06,60.36,60.81,58.76,59.91,3984857,42.9138009386568,43.233734842275,41.7762581702365,42.5938670350386,5604862.84735813,0.0,1.0
2018-02-07,59.69,60.97,59.55,60.14,3062121,42.4374549043808,43.347489119117,42.337919912144,42.757388807999,4306997.27167502,0.0,1.0
2018-02-08,58.07,59.62,58.03,59.5,3593761,41.2856928513552,42.3876874082624,41.2572542821447,42.3023717006309,5054770.47512235,0.0,1.0
2018-02-09,58.94,59.28,57.63,58.48,4202330,41.9042317316837,42.1459595699731,40.9728685900396,41.5771881857629,5910747.43443454,0.0,1.0
2018-02-12,60.06,60.38,58.69,59.05,2829660,42.700511669578,42.928020223262,41.7264906741181,41.9824377970126,3980031.45524555,0.0,1.0
2018-02-13,60.17,60.42,59.38,59.66,2338301,42.7787177349069,42.9564587924725,42.2170559929993,42.4161259774729,3288915.11059001,0.0,1.0
2018-02-14,59.24,60.02,59.17,59.82,1807753,42.1175210007626,42.6720731003675,42.0677535046442,42.5298802543149,2542677.84939339,0.0,1.0
2018-02-15,60.09,60.12,59.19,59.73,2688166,42.7218405964859,42.7431695233937,42.0819727892494,42.4658934735913,3781014.41053752,0.0,1.0
2018-02-16,61.05,61.37,60.04,60.04,4001365,43.404366257538,43.6318748112221,42.6862923849727,42.6862923849727,5628082.0183056,0.0,1.0
2018-02-20,60.31,60.92,59.86,60.81,2443709,42.8782527271436,43.3119409076039,42.5583188235254,43.233734842275,3437175.73399866,0.0,1.0
2018-02-21,59.09,60.65,59.05,60.35,3281896,42.0108763662232,43.119980565433,41.9824377970126,42.9066912963542,4616119.7150345,0.0,1.0
2018-02-22,59.74,60.19,58.87,59.33,2879033,42.4730031158939,42.7929370195121,41.8544642355654,42.1815077814862,4049476.58046902,0.0,1.0
2018-02-23,62.17,62.56,60.9,62.0,3704203,44.2006461954323,44.4779222452347,43.2977216229986,44.0797822762876,5210111.62352188,0.0,1.0
2018-02-26,61.62,62.16,61.3,62.07,2755860,43.8096158687878,44.1935365531296,43.5821073151037,44.129549772406,3876228.76467597,0.0,1.0
2018-02-27,60.85,62.62,60.84,61.59,3352877,43.2621734114855,44.5205800990505,43.2550637691829,43.7882869418799,4715957.36787082,0.0,1.0
2018-02-28,60.59,61.35,60.35,61.12,3547434,43.0773227116172,43.6176555266169,42.9066912963542,43.4541337536564,4989609.67233079,0.0,1.0
2018-03-01,60.78,61.64,60.25,60.65,3417127,43.2124059153671,43.823835153393,42.8355948733279,43.119980565433,4806327.59644935,0.0,1.0
2018-03-02,59.59,61.3,59.04,60.71,3112932,42.3663584813545,43.5821073151037,41.97532815471,43.1626384192487,4378465.00217003,0.0,1.0
2018-03-05,60.67,60.84,59.12,59.41,2790683,43.1341998500382,43.2550637691829,42.032205293131,42.2383849199072,3925208.72529527,0.0,1.0
2018-03-06,60.07,60.61,59.46,60.49,2319709,42.7076213118806,43.0915419962225,42.2739331314203,43.0062262885909,3262764.7091934,0.0,1.0
2018-03-07,59.11,60.63,58.8,60.21,2400438,42.0250956508284,43.1057612808277,41.804696739447,42.8071563041174,3376313.31904424,0.0,1.0
2018-03-08,59.56,59.85,58.89,59.02,1668519,42.3450295544466,42.5512091812228,41.8686835201706,41.9611088701048,2346839.5862665,0.0,1.0
2018-03-09,59.38,59.61,58.94,59.51,2491863,42.2170559929993,42.3805777659598,41.9042317316837,42.3094813429335,3504906.28632505,0.0,1.0
2018-03-12,60.2,60.4,59.26,59.28,2154688,42.8000466618148,42.9422395078673,42.1317402853678,42.1459595699731,3030655.98560962,0.0,1.0
2018-03-13,62.06,62.94,59.12,59.9,5545803,44.1224401301034,44.7480886527346,42.032205293131,42.5867573927359,7800396.64998449,0.0,1.0
2018-03-14,63.81,64.68,62.42,62.42,7544065,45.3666275330631,45.9851664133917,44.378387252998,44.378387252998,10611033.1278023,0.0,1.0
2018-03-15,64.0,64.7,63.54,63.82,5930617,45.501710736813,45.9993856979969,45.1746671908922,45.3737371753657,8341653.13465717,0.0,1.0
2018-03-16,65.15,65.15,63.75,64.17,8659537,46.3193196016151,46.3193196016151,45.3239696792473,45.6225746559577,12179989.6976537,0.0,1.0
2018-03-19,64.03,65.27,63.75,65.08,3388243,45.5230396637209,46.4046353092467,45.3239696792473,46.2695521054967,4765701.0799939,0.0,1.0
2018-03-20,62.74,64.43,62.32,64.1,4077502,44.605895806682,45.807425355826,44.3072908299717,45.5728071598393,5735171.79407655,0.0,1.0
2018-03-21,61.93,62.99,61.77,62.78,1911511,44.0300147801692,44.7836368642477,43.9162605033272,44.6343343758925,2688617.68093972,0.0,1.0
2018-03-22,62.92,64.03,61.89,61.89,3168273,44.7338693681293,45.5230396637209,44.0015762109587,44.0015762109587,4456304.36123251,0.0,1.0
2018-03-23,62.16,63.62,62.06,63.06,2899017,44.1935365531296,45.2315443293132,44.1224401301034,44.8334043603661,4077584.88627312,0.0,1.0
2018-03-26,62.01,62.54,61.47,62.41,2679901,44.0868919185902,44.4637029606295,43.7029712342484,44.3712776106953,3769389.35311805,0.0,1.0
2018-03-27,63.15,63.78,61.72,62.01,2213069,44.8973911410897,45.3452986061552,43.8807122918141,44.0868919185902,3112771.22786088,0.0,1.0
2018-03-28,63.07,63.4,62.44,63.0,2537595,45.2706473619776,45.5075161368223,44.8184433372742,45.2204024703439,3535317.60591569,0.605,1.0
2018-03-29,63.66,63.77,62.87,63.04,2719191,45.6941400200332,45.7730962783148,45.1270905287384,45.2491138369918,3788312.87740852,0.0,1.0
2018-04-02,63.1,64.11,62.63,63.79,2237088,45.2921808869635,46.0171428948214,44.9548223288514,45.7874519616387,3116658.32900156,0.0,1.0
2018-04-03,63.11,63.46,62.09,63.03,1403357,45.2993587286255,45.5505831867941,44.5672188791056,45.2419359953298,1955123.93013267,0.0,1.0
2018-04-04,63.09,63.25,62.14,62.98,1991456,45.2850030453016,45.3998485118929,44.6031080874154,45.20604678702,2774449.61004669,0.0,1.0
2018-04-05,63.66,63.88,62.58,63.16,1579361,45.6941400200332,45.8520525365964,44.9189331205416,45.3352479369353,2200328.55889005,0.0,1.0
2018-04-06,63.38,63.99,63.24,63.7,2370014,45.4931604534984,45.9310087948779,45.3926706702309,45.7228513866811,3301847.70243741,0.0,1.0
2018-04-09,63.46,63.86,63.01,63.23,1413505,45.5505831867941,45.8376968532724,45.2275803120059,45.385492828569,1969261.88479637,0.0,1.0
2018-04-10,62.87,63.71,62.67,63.38,1831904,45.1270905287384,45.730029228343,44.9835336954993,45.4931604534984,2552165.52032431,0.0,1.0
2018-04-11,63.11,63.29,62.74,62.79,1230424,45.2993587286255,45.4285598785407,45.033778587133,45.0696677954428,1714197.7462681,0.0,1.0
2018-04-12,62.84,63.58,62.6,63.13,2727990,45.1055570037526,45.6367172867376,44.9332888038656,45.3137144119494,3800571.43703464,0.0,1.0
2018-04-13,63.44,63.8,63.0,63.0,3985743,45.5362275034701,45.7946298033007,45.2204024703439,45.2204024703439,5552843.30263703,0.0,1.0
2018-04-16,64.45,64.72,63.3,63.63,1819820,46.261189511328,46.4549912362009,45.4357377202027,45.6726064950474,2535330.37604404,0.0,1.0
2018-04-17,65.22,65.34,63.99,64.63,3242345,46.8138833192989,46.9000174192424,45.9310087948779,46.3903906612433,4517158.71246306,0.0,1.0
2018-04-18,64.79,65.82,64.78,65.29,1765848,46.5052361278347,47.2445538190165,46.4980582861727,46.8641282109326,2460137.8564235,0.0,1.0
2018-04-19,64.62,64.71,63.85,64.65,1686515,46.3832128195813,46.447813394539,45.8305190116105,46.4047463445672,2349612.98873181,0.0,1.0
2018-04-20,64.12,64.88,63.89,64.82,1387485,46.0243207364834,46.5698367027923,45.8592303782583,46.5267696528205,1933011.43344148,0.0,1.0
2018-04-23,64.0,64.49,63.73,64.17,1448617,45.9381866365399,46.2899008779759,45.744384911667,46.0602099447932,2018179.09647866,0.0,1.0
2018-04-24,64.77,66.6,63.92,64.27,2426817,46.4908804445107,47.8044254686493,45.8807639032442,46.1319883614128,3380984.3046016,0.0,1.0
2018-04-25,64.84,65.09,64.2,64.72,1342669,46.5411253361444,46.7205713776934,46.081743469779,46.4549912362009,1870574.83744144,0.0,1.0
2018-04-26,65.22,65.28,64.25,64.89,1155501,46.8138833192989,46.8569503692707,46.1176326780888,46.5770145444542,1609816.78674224,0.0,1.0
2018-04-27,65.79,65.9,64.89,65.02,1428629,47.2230202940306,47.3019765523121,46.5770145444542,46.6703264860597,1990332.28549935,0.0,1.0
2018-04-30,65.52,66.1,65.43,66.0,1153150,47.0292185691577,47.4455333855513,46.9646179942001,47.3737549689317,1606541.42889692,0.0,1.0
2018-05-01,65.52,65.81,65.21,65.61,1389817,47.0292185691577,47.2373759773545,46.8067054776369,47.0938191441153,1936260.32093416,0.0,1.0
2018-05-02,63.63,65.16,63.25,63.55,2483805,45.6726064950474,46.7708162693271,45.3998485118929,45.6151837617517,3460378.64440992,0.0,1.0
2018-05-03,63.22,63.46,62.54,63.46,2168705,45.378314986907,45.5505831867941,44.8902217538938,45.5505831867941,3021388.74349034,0.0,1.0
2018-05-04,63.69,64.06,63.29,63.43,973500,45.7156735450191,45.9812536865116,45.4285598785407,45.5290496618082,1356257.2787852,0.0,1.0
2018-05-07,63.09,63.74,62.98,63.55,1022315,45.2850030453016,45.7515627533289,45.20604678702,45.6151837617517,1424265.18742813,0.0,1.0
2018-05-08,61.11,62.89,60.9,62.77,2383115,43.8637903962336,45.1414462120624,43.7130557213325,45.0553121121189,3320099.70717225,0.0,1.0
2018-05-09,60.42,61.17,60.23,61.04,1461714,43.3685193215584,43.9068574462054,43.2321403299812,43.8135455045999,2036425.52850768,0.0,1.0
2018-05-10,61.71,61.73,60.77,60.99,1821448,44.2944608959512,44.3088165792751,43.619743779727,43.7776562962901,2537598.46731252,0.0,1.0
2018-05-11,62.29,62.49,61.7,61.94,1878885,44.7107757123448,44.854332545584,44.2872830542892,44.4595512541762,2617618.34334907,0.0,1.0
2018-05-14,62.33,62.51,61.97,62.18,1864921,44.7394870789926,44.8686882289079,44.4810847791621,44.6318194540633,2598164.02733371,0.0,1.0
2018-05-15,61.55,62.24,61.32,61.96,1936236,44.1796154293598,44.674886504035,44.0145250711348,44.4739069375002,2697518.40621051,0.0,1.0
2018-05-16,61.42,61.83,61.3,61.68,1601625,44.0863034877543,44.3805949958947,44.0001693878108,44.2729273709653,2231346.23948058,0.0,1.0
2018-05-17,61.22,61.82,61.07,61.47,2092003,43.9427466545152,44.3734171542327,43.8350790295858,44.1221926960641,2914529.32305132,0.0,1.0
2018-05-18,61.25,61.54,60.49,61.23,1868037,43.964280179501,44.1724375876979,43.4187642131921,43.9499244961771,2602505.16516699,0.0,1.0
2018-05-21,61.57,61.65,60.87,61.42,1299216,44.1939711126837,44.2513938459794,43.6915221963466,44.0863034877543,1810037.14094935,0.0,1.0
2018-05-22,61.88,62.21,61.51,61.62,1118026,44.4164842042045,44.6533529790491,44.150904062712,44.2298603209935,1557607.49909717,0.0,1.0
2018-05-23,62.35,62.51,61.81,61.97,1167555,44.7538427623166,44.8686882289079,44.3662393125708,44.4810847791621,1626610.13572886,0.0,1.0
2018-05-24,62.62,62.78,61.92,62.18,1270214,44.9476444871895,45.0624899537808,44.4451955708523,44.6318194540633,1769632.23740612,0.0,1.0
2018-05-25,62.98,63.37,62.48,62.73,1450462,45.20604678702,45.4859826118364,44.847154703922,45.026600745471,2020749.50703784,0.0,1.0
2018-05-29,62.29,62.95,61.98,62.61,1621094,44.7107757123448,45.1845132620341,44.4882626208241,44.9404666455275,2258469.99187982,0.0,1.0
2018-05-30,62.27,62.37,61.14,61.94,2706974,44.6964200290209,44.7681984456405,43.8853239212195,44.4595512541762,3771292.44065976,0.0,1.0
2018-05-31,62.16,62.67,61.83,62.3,2303358,44.6174637707393,44.9835336954993,44.3805949958947,44.7179535540068,3208984.1326637,0.0,1.0
2018-06-01,60.84,62.04,60.53,62.04,2244779,43.6699886713607,44.5313296707958,43.44747557984,44.5313296707958,3127373.24911572,0.0,1.0
2018-06-04,60.99,61.61,60.85,61.09,2044630,43.7776562962901,44.2226824793316,43.6771665130227,43.8494347129097,2848530.37485627,0.0,1.0
2018-06-05,60.6,61.23,60.38,60.93,1745569,43.4977204714737,43.9499244961771,43.3398079549106,43.7345892463183,2431885.63109583,0.0,1.0
2018-06-06,58.9,60.63,58.8,60.63,1828858,42.2774873889406,43.5192539964596,42.205708972321,43.5192539964596,2547921.90484287,0.0,1.0
2018-06-07,59.72,60.57,58.91,58.95,1895187,42.8660704052213,43.4761869464878,42.2846652306025,42.3133765972504,2640329.90591585,0.0,1.0
2018-06-08,59.61,59.94,59.37,59.82,1118950,42.7871141469397,43.0239829217844,42.6148459470527,42.9378488218409,1558894.79414144,0.0,1.0
2018-06-11,58.94,59.53,58.6,58.89,1932215,42.3061987555884,42.729691413644,42.0621521390818,42.2703095472786,2691916.44368561,0.0,1.0
2018-06-12,59.53,59.81,58.9,58.95,2027342,42.729691413644,42.9306709801789,42.2774873889406,42.3133765972504,2824445.14030502,0.0,1.0
2018-06-13,59.49,60.08,59.25,59.54,2108961,42.7009800469962,43.1244727050518,42.5287118471092,42.736869255306,2938154.80937248,0.0,1.0
2018-06-14,60.2,60.33,59.46,59.7,1417216,43.2106068049953,43.3039187466008,42.6794465220103,42.8517147218973,1974431.96262028,0.0,1.0
2018-06-15,60.44,60.54,59.64,60.27,2789813,43.3828750048823,43.4546534215019,42.8086476719256,43.260851696629,3886701.78500212,0.0,1.0
2018-06-18,60.49,60.74,60.04,60.19,1497400,43.4187642131921,43.5982102547411,43.095761338404,43.2034289633333,2086142.42347504,0.0,1.0
2018-06-19,60.57,61.15,60.09,60.49,1947915,43.4761869464878,43.8925017628814,43.1316505467138,43.4187642131921,2713789.31402657,0.0,1.0
2018-06-20,60.45,60.8,60.28,60.8,999870,43.3900528465443,43.6412773047129,43.268029538291,43.6412773047129,1392995.34189928,0.0,1.0
2018-06-21,60.67,60.99,60.12,60.35,1721451,43.5479653631074,43.7776562962901,43.1531840716996,43.3182744299247,2398285.00135804,0.0,1.0
2018-06-22,61.7,61.78,60.5,60.82,3996598,44.2872830542892,44.3447057875849,43.4259420548541,43.6556329880368,5567966.2330543,0.0,1.0
2018-06-25,62.31,62.46,61.6,61.69,2263389,44.7251313956687,44.8327990205981,44.2155046376696,44.2801052126272,3153300.26294027,0.0,1.0
2018-06-26,62.62,62.85,62.04,62.11,2514004,44.9476444871895,45.1127348454145,44.5313296707958,44.5815745624295,3502451.18016959,0.0,1.0
2018-06-27,62.91,63.07,62.34,62.49,1714370,45.1558018953863,45.2706473619776,44.7466649206546,44.854332545584,2388419.91888133,0.0,1.0
2018-06-28,63.48,63.72,62.91,63.07,2298432,45.564938870118,45.737207070005,45.1558018953863,45.2706473619776,3202121.34544716,0.0,1.0
2018-06-29,63.27,63.6,62.51,62.87,1989966,45.8484636157654,46.0875973757338,45.2977313200805,45.5586045127733,2746114.8943867,0.605,1.0
2018-07-02,63.85,63.9,62.86,63.24,1706142,46.2687593151038,46.3049917029778,45.5513580351985,45.826724183041,2354443.22070765,0.0,1.0
2018-07-03,64.38,64.82,63.47,63.83,2406997,46.6528226265683,46.9716676398595,45.9933931672614,46.2542663599542,3321609.6719462,0.0,1.0
2018-07-05,65.28,65.3,64.11,64.5,1835428,47.3050056083003,47.3194985634499,46.4571677320486,46.7397803574659,2532855.41982848,0.0,1.0
2018-07-06,66.26,66.54,65.29,65.33,2328143,48.0151604106308,48.2180617827253,47.3122520858752,47.3412379961743,3212792.66508179,0.0,1.0
2018-07-09,64.47,66.26,64.3,66.26,2241385,46.7180409247415,48.0151604106308,46.5948508059699,48.0151604106308,3093068.28988783,0.0,1.0
2018-07-10,64.99,65.25,63.67,63.86,2331851,47.0948577586311,47.2832661755759,46.1383227187574,46.2760057926786,3217909.63392868,0.0,1.0
2018-07-11,65.68,65.81,65.04,65.28,1706441,47.5948647112924,47.6890689197648,47.1310901465051,47.3050056083003,2354855.83497011,0.0,1.0
2018-07-12,65.67,65.78,65.03,65.64,1679686,47.5876182337176,47.6673294870404,47.1238436689303,47.5658788009932,2317934.4483739,0.0,1.0
2018-07-13,65.64,65.86,65.27,65.72,1226924,47.5658788009932,47.7253013076388,47.2977591307255,47.6238506215916,1693131.57645935,0.0,1.0
2018-07-16,65.66,65.83,65.07,65.42,1158753,47.5803717561428,47.7035618749144,47.1528295792295,47.4064562943476,1599056.904598,0.0,1.0
2018-07-17,65.55,65.81,65.41,65.41,812276,47.50066050282,47.6890689197648,47.3992098167728,47.3992098167728,1120925.29317227,0.0,1.0
2018-07-18,65.19,65.68,64.86,65.49,1329799,47.2397873101271,47.5948647112924,47.0006535501587,47.4571816373712,1835097.10238293,0.0,1.0
2018-07-19,65.83,66.32,65.26,65.26,1722106,47.7035618749144,48.0586392760796,47.2905126531507,47.2905126531507,2376473.2343732,0.0,1.0
2018-07-20,65.06,65.63,64.65,65.54,1908099,47.1455831016547,47.5586323234184,46.8484775210879,47.4934140252452,2633140.00533897,0.0,1.0
2018-07-23,65.05,65.38,64.5,65.15,1169095,47.1383366240799,47.3774703840484,46.7397803574659,47.2108013998279,1613328.66614456,0.0,1.0
2018-07-24,66.06,66.69,64.04,64.95,4306483,47.8702308591348,48.3267589463473,46.406442389025,47.0658718483319,5942863.90256071,0.0,1.0
2018-07-25,66.83,67.39,65.96,66.09,2482376,48.4282096323945,48.8340123765833,47.7977660833868,47.8919702918592,3425631.24549268,0.0,1.0
2018-07-26,68.04,68.43,66.98,67.4,1949466,49.3050334189454,49.5876460443626,48.5369067960165,48.8412588541581,2690225.67154437,0.0,1.0
2018-07-27,66.51,68.24,66.3,67.57,2351011,48.1963223500009,49.4499629704414,48.04414632093,48.9644489729298,3244350.06626594,0.0,1.0
2018-07-30,65.68,66.55,65.22,66.55,1346279,47.5948647112924,48.2253082603001,47.2615267428515,48.2253082603001,1857839.18614692,0.0,1.0
2018-07-31,66.63,66.7,65.67,66.01,2755166,48.2832800808985,48.3340054239221,47.5876182337176,47.8339984712608,3802076.21090402,0.0,1.0
2018-08-01,66.08,66.42,64.9,66.12,2456802,47.8847238142844,48.1311040518276,47.0296394604579,47.9137097245836,3390339.61623417,0.0,1.0
2018-08-02,66.21,66.59,65.71,66.05,1690106,47.9789280227568,48.2542941705993,47.6166041440168,47.86298438156,2332313.84842371,0.0,1.0
2018-08-03,67.02,67.19,66.17,66.37,1096006,48.5658927063157,48.6890828250873,47.9499421124576,48.0948716639536,1512467.2486551,0.0,1.0
2018-08-06,67.47,67.53,67.02,67.12,1729666,48.8919841971817,48.9354630626306,48.5658927063157,48.6383574820637,2386905.88930377,0.0,1.0
2018-08-07,67.53,67.75,66.58,67.54,1830934,48.9354630626306,49.0948855692762,48.2470476930245,48.9427095402054,2526653.78606419,0.0,1.0
2018-08-08,67.29,67.59,66.8,67.14,1445021,48.7615476008353,48.9789419280794,48.4064701996701,48.6528504372133,1994101.25137895,0.0,1.0
2018-08-09,67.42,67.58,66.93,67.24,2031781,48.8557518093077,48.9716954505046,48.5006744081425,48.7253152129613,2803818.7919954,0.0,1.0
2018-08-10,66.63,67.74,66.58,67.39,1279095,48.2832800808985,49.0876390917014,48.2470476930245,48.8340123765833,1765126.55534595,0.0,1.0
2018-08-13,66.84,66.96,66.38,66.63,1305568,48.4354561099693,48.5224138408669,48.1021181415284,48.2832800808985,1801658.78735348,0.0,1.0
2018-08-14,66.98,67.34,66.59,66.59,842328,48.5369067960165,48.7977799887093,48.2542941705993,48.2542941705993,1162396.47650209,0.0,1.0
2018-08-15,68.15,68.35,66.86,67.23,2019856,49.3847446722682,49.5296742237642,48.4499490651189,48.7180687353865,2787362.52082515,0.0,1.0
2018-08-16,69.32,69.39,67.41,67.94,3389162,50.2325825485199,50.2833078915435,48.8485053317329,49.2325686431974,4676978.52510516,0.0,1.0
2018-08-17,69.88,70.62,69.13,69.34,3226476,50.6383852927088,51.174624633244,50.0948994745987,50.2470755036695,4452474.96689954,0.0,1.0
2018-08-20,69.21,69.98,68.35,69.92,1811790,50.1528712951971,50.7108500684568,49.5296742237642,50.667371203008,2500235.43341991,0.0,1.0
2018-08-21,68.93,69.18,68.48,69.0,1622776,49.9499699231027,50.1311318624727,49.6238784322366,50.0006952661263,2239399.74042434,0.0,1.0
2018-08-22,67.96,68.98,67.58,68.98,1999254,49.247061598347,49.9862023109767,48.9716954505046,49.9862023109767,2758932.15615854,0.0,1.0
2018-08-23,67.56,68.34,67.38,68.07,2321912,48.957202495355,49.5224277461894,48.8267658990085,49.3267728516698,3204194.00464893,0.0,1.0
2018-08-24,67.44,67.67,66.35,67.55,3034153,48.8702447644573,49.0369137486778,48.080378708804,48.9499560177802,4187072.91740065,0.0,1.0
2018-08-27,67.58,68.12,67.15,67.97,1442883,48.9716954505046,49.3630052395438,48.6600969147881,49.2543080759218,1991150.8524052,0.0,1.0
2018-08-28,67.55,68.0,67.37,67.42,1819162,48.9499560177802,49.2760475086462,48.8195194214337,48.8557518093077,2510408.65195802,0.0,1.0
2018-08-29,67.2,67.98,66.81,67.83,3164609,48.6963293026621,49.2615545534966,48.4137166772449,49.1528573898746,4367099.69407025,0.0,1.0
2018-08-30,66.43,67.5,66.13,67.37,3169288,48.1383505294025,48.9137236299062,47.9209562021584,48.8195194214337,4373556.62428455,0.0,1.0
2018-08-31,65.73,67.0,65.17,66.48,2532010,47.6310970991664,48.5513997511661,47.2252943549775,48.1745829172765,3494125.21306197,0.0,1.0
2018-09-04,66.75,67.4,65.76,65.85,2670512,48.3702378117961,48.8412588541581,47.6528365318908,47.718054830064,3685255.31533625,0.0,1.0
2018-09-05,67.3,67.38,66.62,66.79,1684951,48.7687940784101,48.8267658990085,48.2760336033237,48.3992237220953,2325200.04734341,0.0,1.0
2018-09-06,67.47,67.7,67.14,67.4,1547982,48.8919841971817,49.0586531814022,48.6528504372133,48.8412588541581,2136185.45565227,0.0,1.0
2018-09-07,66.66,67.23,66.45,66.92,1388210,48.3050195136229,48.7180687353865,48.1528434845521,48.4934279305677,1915703.16152967,0.0,1.0
2018-09-10,67.1,67.33,66.64,66.98,1255394,48.6238645269141,48.7905335111345,48.2905265584733,48.5369067960165,1732419.63014629,0.0,1.0
2018-09-11,67.56,67.72,67.13,67.23,1636389,48.957202495355,49.0731461365518,48.6456039596385,48.7180687353865,2258185.41920342,0.0,1.0
2018-09-12,67.78,68.01,67.26,67.56,2568332,49.1166250020006,49.283293986221,48.7398081681109,48.957202495355,3544248.87607626,0.0,1.0
2018-09-13,68.41,68.44,67.26,67.83,1533589,49.573153089213,49.5948925219374,48.7398081681109,49.1528573898746,2116323.39184067,0.0,1.0
2018-09-14,68.33,68.4,67.78,68.34,1971171,49.5151812686146,49.5659066116382,49.1166250020006,49.5224277461894,2720178.15504543,0.0,1.0
2018-09-17,68.43,68.54,68.02,68.39,1550886,49.5876460443626,49.6673572976854,49.2905404637958,49.5586601340634,2140192.91992718,0.0,1.0
2018-09-18,68.31,68.64,67.94,68.23,1864843,49.500688313465,49.7398220734335,49.2325686431974,49.4427164928666,2573447.55538174,0.0,1.0
2018-09-19,67.33,68.43,66.95,68.39,2067939,48.7905335111345,49.5876460443626,48.5151673632921,49.5586601340634,2853716.1381567,0.0,1.0
2018-09-20,67.82,67.97,66.84,67.31,1840635,49.1456109122998,49.2543080759218,48.4354561099693,48.7760405559849,2540040.97991094,0.0,1.0
2018-09-21,68.36,69.9,67.53,67.55,4222840,49.536920701339,50.6528782478584,48.9354630626306,48.9499560177802,5827438.16759278,0.0,1.0
2018-09-24,67.66,68.18,67.47,68.05,2098893,49.029667271103,49.4064841049926,48.8919841971817,49.3122798965202,2896432.06417797,0.0,1.0
2018-09-25,66.97,67.59,66.68,67.59,1681588,48.5296603184417,48.9789419280794,48.3195124687725,48.9789419280794,2320559.17187627,0.0,1.0
2018-09-26,66.81,67.29,66.68,67.09,2033319,48.4137166772449,48.7615476008353,48.3195124687725,48.6166180493393,2805941.20248259,0.0,1.0
2018-09-27,66.66,66.99,66.05,66.35,1166235,48.7434314068983,48.9847355227741,48.297384404825,48.5167517828938,1594906.69524341,0.605,1.0
2018-09-28,67.68,67.75,66.69,66.83,1840841,49.4892804923324,49.5404662138818,48.7653681447052,48.867739587804,2517476.86853728,0.0,1.0
2018-10-01,67.55,67.91,67.17,67.76,1603376,49.3942212951692,49.6574621488519,49.1163559496154,49.5477784598174,2192727.1239438,0.0,1.0
2018-10-02,68.72,68.94,67.52,67.52,1796466,50.2497540696378,50.4106234802216,49.3722845573624,49.3722845573624,2456790.99939304,0.0,1.0
2018-10-03,68.44,69.11,68.0,68.65,1651860,50.0450111834402,50.5349316611273,49.7232723622725,50.1985683480884,2259032.33362468,0.0,1.0
2018-10-04,68.69,69.01,67.73,68.09,1768957,50.2278173318309,50.461809201771,49.5258417220106,49.7890825756932,2419170.5470147,0.0,1.0
2018-10-05,69.3,69.7,68.72,68.81,1594715,50.6738643339042,50.9663541713293,50.2497540696378,50.3155642830584,2180882.60985573,0.0,1.0
2018-10-08,69.93,70.33,69.11,69.59,1685653,51.1345358278488,51.4270256652739,50.5349316611273,50.8859194660374,2305246.58885828,0.0,1.0
2018-10-09,70.45,71.0,69.78,70.0,2125404,51.5147726165015,51.916946142961,51.0248521388144,51.1857215493982,2906636.37234101,0.0,1.0
2018-10-10,70.08,70.81,69.9,70.32,2847587,51.2442195168832,51.7780134701841,51.1125990900419,51.4197134193383,3894271.37033968,0.0,1.0
2018-10-11,68.41,69.53,67.6,69.51,4203810,50.0230744456333,50.8420459904237,49.4307825248474,50.8274214985524,5748999.74235998,0.0,1.0
2018-10-12,68.65,68.66,67.69,68.57,2910296,50.1985683480884,50.205880594024,49.496592738268,50.1400703806033,3980030.24736876,0.0,1.0
2018-10-15,68.88,69.2,68.5,68.78,2357037,50.3667500046078,50.6007418745479,50.0888846590539,50.2936275452515,3223410.45521395,0.0,1.0
2018-10-16,69.53,69.81,68.63,68.79,2222108,50.8420459904237,51.0467888766212,50.1839438562171,50.3009397911872,3038885.75351789,0.0,1.0
2018-10-17,69.58,69.86,69.08,69.25,1364403,50.8786072201018,51.0833501062994,50.5129949233204,50.6373031042261,1865915.08547608,0.0,1.0
2018-10-18,69.54,69.97,69.11,69.6,1162574,50.8493582363593,51.1637848115913,50.5349316611273,50.893231711973,1589900.02556595,0.0,1.0
2018-10-19,70.31,70.54,69.56,69.56,1967705,51.4124011734027,51.5805828299221,50.8639827282305,50.8639827282305,2690972.127199,0.0,1.0
2018-10-22,69.86,70.5,69.53,70.27,1010920,51.0833501062994,51.5513338461796,50.8420459904237,51.3831521896601,1382502.73431638,0.0,1.0
2018-10-23,69.55,70.44,69.2,69.94,1138724,50.8566704822949,51.5074603705658,50.6007418745479,51.1418480737844,1557283.50772731,0.0,1.0
2018-10-24,70.54,70.96,69.46,69.82,2566943,51.5805828299221,51.8876971592185,50.7908602688742,51.0541011225569,3510471.36898498,0.0,1.0
2018-10-25,69.46,70.24,69.24,70.13,1569489,50.7908602688742,51.3612154518533,50.6299908582904,51.2807807465613,2146384.31723528,0.0,1.0
2018-10-26,68.17,70.17,67.54,69.71,1871010,49.8475805431782,51.3100297303039,49.3869090492336,50.973666417265,2558735.05414206,0.0,1.0
2018-10-29,69.11,69.74,68.34,68.36,1965304,50.5349316611273,50.9956031550718,49.9718887240839,49.9865132159551,2687688.59431302,0.0,1.0
2018-10-30,69.53,69.9,68.41,69.55,1527735,50.8420459904237,51.1125990900419,50.0230744456333,50.8566704822949,2089282.84613109,0.0,1.0
2018-10-31,69.39,69.92,66.96,68.25,3315574,50.7396745473249,51.1272235819132,48.9627987849672,49.9060785106632,4534275.82877805,0.0,1.0
2018-11-01,68.19,69.46,67.93,69.35,2598694,49.8622050350495,50.7908602688742,49.6720866407231,50.7104255635823,3553893.04856129,0.0,1.0
2018-11-02,67.88,68.59,67.37,68.49,2238206,49.635525411045,50.1546948724746,49.2626008683279,50.0815724131183,3060900.87738232,0.0,1.0
2018-11-05,68.76,69.02,67.96,68.22,1899488,50.2790030533803,50.4691214477066,49.69402337853,49.8841417728563,2597680.68076718,0.0,1.0
2018-11-06,68.94,69.0,68.2,68.82,1687534,50.4106234802216,50.4544969558354,49.8695172809851,50.322876528994,2307818.98592555,0.0,1.0
2018-11-07,69.7,69.84,68.74,69.26,1628057,50.9663541713293,51.0687256144281,50.264378561509,50.6446153501617,2226480.09152349,0.0,1.0
2018-11-08,69.41,70.13,69.1,69.9,1499561,50.7542990391961,51.2807807465613,50.5276194151916,51.1125990900419,2050752.96044614,0.0,1.0
2018-11-09,61.0,67.89,60.13,67.75,8044315,44.6047002073327,49.6428376569806,43.968534810933,49.5404662138818,11001154.8720001,0.0,1.0
2018-11-12,53.56,55.99,45.5,54.83,14319227,39.1643892312252,40.9412649935829,33.2707190071088,40.09304446505,19582529.261264,0.0,1.0
2018-11-13,55.54,55.98,53.02,53.02,5180623,40.6122139264796,40.9339527476473,38.7695279507013,38.7695279507013,7084858.80481378,0.0,1.0
2018-11-14,53.87,56.06,52.45,52.45,11277027,39.3910688552297,40.9924507151323,38.3527299323705,38.3527299323705,15422111.2080676,0.0,1.0
2018-11-15,47.19,53.31,46.65,53.31,10222793,34.50648857023,38.9815830828345,34.1116272897061,38.9815830828345,13980373.5951909,0.0,1.0
2018-11-16,54.45,55.01,52.51,52.86,8828715,39.8151791194962,40.2246648918913,38.3966034079843,38.6525320157313,12073875.9031378,0.0,1.0
2018-11-19,53.91,54.78,52.67,53.77,7564804,39.4203178389722,40.0564832353719,38.5135993429543,39.3179463958734,10345390.5497641,0.0,1.0
2018-11-20,52.78,54.68,52.53,54.04,3446046,38.5940340482462,39.9833607760156,38.4112278998555,39.5153770361354,4712705.27596648,0.0,1.0
2018-11-21,53.59,54.22,53.07,53.1,2592761,39.1863259690321,39.6469974629767,38.8060891803795,38.8280259181863,3545779.26238365,0.0,1.0
2018-11-23,53.25,53.53,52.3,53.39,1209143,38.9377096072208,39.1424524934184,38.2430462433361,39.0400810503196,1653586.34083757,0.0,1.0
2018-11-26,53.99,54.11,52.74,53.1,2267307,39.4788158064573,39.5665627576848,38.5647850645037,38.8280259181863,3100698.499421,0.0,1.0
2018-11-27,55.31,55.59,53.63,54.05,3242673,40.4440322699602,40.6487751561578,39.2155749527746,39.522689282071,4434578.68970236,0.0,1.0
2018-11-28,54.76,56.04,54.39,55.58,2600356,40.0418587435006,40.9778262232611,39.7713056438824,40.6414629102222,3556165.94804338,0.0,1.0
2018-11-29,54.72,55.39,54.43,54.68,1903155,40.0126097597581,40.5025302374452,39.8005546276249,39.9833607760156,2602695.55585793,0.0,1.0
2018-11-30,55.32,55.65,54.61,54.64,4336656,40.4513445158958,40.6926486317716,39.9321750544662,39.9541117922731,5930675.79807458,0.0,1.0
2018-12-03,57.0,57.56,55.0,55.25,3323295,41.6798018330814,42.0892876054766,40.2173526459557,40.4001587943464,4544834.82811693,0.0,1.0
2018-12-04,57.73,58.18,57.16,57.4,2855937,42.2135957863822,42.5426468534855,41.7967977680514,41.9722916705065,3905690.57050541,0.0,1.0
2018-12-06,57.54,58.18,56.12,58.07,2848942,42.0746631136053,42.5426468534855,41.0363241907461,42.4622121481936,3896124.42617495,0.0,1.0
2018-12-07,58.51,59.13,57.7,57.7,1910086,42.7839509693612,43.2373102173702,42.1916590485754,42.1916590485754,2612174.17577993,0.0,1.0
2018-12-10,58.84,59.06,56.94,58.15,1769697,43.025255085237,43.1861244958208,41.6359283574676,42.5207101156786,2420182.54798748,0.0,1.0
2018-12-11,58.89,59.44,58.27,58.97,1361898,43.0618163149151,43.4639898413747,42.6084570669062,43.1203142824002,1862489.32542636,0.0,1.0
2018-12-12,59.54,60.1,59.05,59.19,1812973,43.537112300731,43.9465980731262,43.1788122498852,43.281183692984,2479365.45893026,0.0,1.0
2018-12-13,59.53,60.15,59.05,59.44,2053130,43.5298000547953,43.9831593028043,43.1788122498852,43.4639898413747,2807796.69895442,0.0,1.0
2018-12-14,59.64,60.02,59.1,59.49,2377271,43.6102347600873,43.8881001056411,43.2153734795633,43.5005510710528,3251081.84397483,0.0,1.0
2018-12-17,58.19,59.46,58.1701,59.38,3860247,42.5499590994211,43.4786143332459,42.5354077300092,43.4201163657609,5279153.67451096,0.0,1.0
2018-12-18,57.49,59.11,57.12,58.36,2332755,42.0381018839272,43.222685725499,41.7675487843089,42.6742672803268,3190203.14761822,0.0,1.0
2018-12-19,58.42,59.16,57.24,57.4,2526882,42.7181407559406,43.2592469551771,41.8552957355365,41.9722916705065,3455685.19199823,0.0,1.0
2018-12-20,58.26,59.16,57.5,58.33,2457204,42.6011448209705,43.2592469551771,42.0454141298628,42.6523305425199,3360395.72742963,0.0,1.0
2018-12-21,56.18,59.62,56.16,58.26,4980094,41.0801976663599,43.595610268216,41.0655731744886,42.6011448209705,6810621.58445041,0.0,1.0
2018-12-24,54.33,56.46,54.32,55.99,1140473,39.7274321682686,41.2849405525575,39.720119922333,40.9412649935829,1559675.38570214,0.0,1.0
2018-12-26,56.2,56.26,53.43,54.33,2315052,41.0948221582311,41.1386956338449,39.0693300340621,39.7274321682686,3165993.07569799,0.0,1.0
2018-12-27,57.0,58.14,54.0,55.96,2803144,41.6798018330814,42.513397869743,39.4861280523929,40.919328255776,3833492.50651146,0.0,1.0
2018-12-28,57.23,57.82,56.29,56.5,1639090,42.2958585531581,42.7318983320566,41.6011511088112,41.7563517080802,2217832.28686809,0.6125,1.0
2018-12-31,56.77,57.19,55.9,57.19,2085306,41.9558953357118,42.2662965342497,41.3129214244546,42.2662965342497,2821601.60503679,0.0,1.0
2019-01-02,56.75,57.08,55.3402,56.18,1801769,41.9411143262576,42.1850009822517,40.8992009698319,41.5198555568132,2437951.21785749,0.0,1.0
2019-01-03,56.84,57.12,55.77,56.58,1701388,42.0076288688014,42.21456300116,41.2168448630024,41.815475745897,2302126.93561057,0.0,1.0
2019-01-04,58.42,58.43,56.8,56.8,2466760,43.1753286156822,43.1827191204093,41.978066849893,41.978066849893,3337742.26671796,0.0,1.0
2019-01-07,57.34,57.9,55.73,56.51,2794373,42.3771541051561,42.7910223698734,41.187282844094,41.7637422128073,3781031.34114201,0.0,1.0
2019-01-08,57.66,57.72,56.36,57.04,2216494,42.6136502564231,42.6579932847857,41.6528846419009,42.1554389633433,2999110.45570982,0.0,1.0
2019-01-09,58.4,59.15,57.57,57.57,1563463,43.160547606228,43.7148354607601,42.5471357138793,42.5471357138793,2115502.33405344,0.0,1.0
2019-01-10,59.34,59.43,58.21,58.55,1523251,43.8552550505749,43.9217695931187,43.0201280164133,43.2714051771344,2061091.97713616,0.0,1.0
2019-01-11,59.32,59.4,58.63,59.09,1927804,43.8404740411207,43.8995980789374,43.3305292149512,43.6704924323975,2608487.60833966,0.0,1.0
2019-01-14,58.15,59.01,57.07,57.68,3424929,42.9757849880507,43.6113683945808,42.1776104775246,42.6284312658773,4634228.81991279,0.0,1.0
2019-01-15,55.05,56.58,54.6,56.16,5251275,40.6847285226516,41.815475745897,40.3521558099324,41.505074547359,7105434.87070463,0.0,1.0
2019-01-16,54.18,55.74,53.66,54.76,4778289,40.0417546113944,41.1946733488211,39.6574483655856,40.4704038855659,6465443.39858499,0.0,1.0
2019-01-17,53.51,54.57,53.41,54.34,3011130,39.5465907946792,40.3299842957511,39.4726857474082,40.1600026870279,4074322.54113997,0.0,1.0
2019-01-18,54.88,55.04,53.4,53.58,3069141,40.559089942291,40.6773380179245,39.4652952426811,39.5983243277688,4152816.50351758,0.0,1.0
2019-01-22,54.21,55.42,53.95,54.79,3097881,40.0639261255757,40.9581771975541,39.8717730026713,40.4925753997472,4191704.2399595,0.0,1.0
2019-01-23,54.93,55.01,53.9,54.45,1492921,40.5960424659265,40.6551665037432,39.8348204790358,40.241298239026,2020052.83147564,0.0,1.0
2019-01-24,55.14,56.33,54.21,54.84,4729377,40.7512430651955,41.6307131277196,40.0639261255757,40.5295279233826,6399261.17990553,0.0,1.0
2019-01-25,55.43,56.8,54.52,54.96,2971264,40.9655677022812,41.978066849893,40.2930317721156,40.6182139801078,4020380.35251807,0.0,1.0
2019-01-28,54.51,55.7,54.25,55.42,2725390,40.2856412673885,41.1651113299127,40.0934881444841,40.9581771975541,3687691.30206849,0.0,1.0
2019-01-29,55.18,55.76,54.55,54.79,4393825,40.7808050841038,41.2094543582753,40.3152032862969,40.4925753997472,5945229.94335162,0.0,1.0
2019-01-30,55.83,56.23,54.97,55.27,1849153,41.2611878913649,41.5568080804487,40.6256044848349,40.8473196266477,2502065.91874699,0.0,1.0
2019-01-31,56.97,57.05,55.46,55.75,3678273,42.1037054302536,42.1628294680704,40.9877392164625,41.2020638535482,4977025.43442713,0.0,1.0
2019-02-01,56.59,57.27,56.33,56.91,2537683,41.8228662506241,42.3254205720664,41.6307131277196,42.0593624018911,3433707.29565569,0.0,1.0
2019-02-04,56.14,56.4,54.99,56.38,3996443,41.4902935379048,41.6824466608093,40.640385494289,41.6676656513551,5407537.30303278,0.0,1.0
2019-02-05,56.14,56.84,55.73,56.09,2636283,41.4902935379048,42.0076288688014,41.187282844094,41.4533410142694,3567121.72896027,0.0,1.0
2019-02-06,55.61,56.43,55.54,56.13,2361992,41.0985967873689,41.7046181749906,41.0468632542792,41.4829030331777,3195981.98935027,0.0,1.0
2019-02-07,57.69,57.71,55.5,55.63,2849820,42.6358217706044,42.6506027800586,41.0173012353708,41.1133777968231,3856055.98701867,0.0,1.0
2019-02-08,58.08,58.15,57.2,57.48,1461987,42.924051454961,42.9757849880507,42.2736870389768,42.4806211713354,1978196.42092956,0.0,1.0
2019-02-11,58.42,58.55,57.53,57.6,2876790,43.1753286156822,43.2714051771344,42.5175736949709,42.5693072280605,3892548.7584814,0.0,1.0
2019-02-12,60.07,61.19,58.62,58.92,2986777,44.3947618956527,45.2224984250872,43.3231387102241,43.5448538520369,4041370.79981882,0.0,1.0
2019-02-13,60.41,60.53,59.71,59.89,2129996,44.6460390563739,44.734725113099,44.1287037254773,44.261732810565,2882071.08804269,0.0,1.0
2019-02-14,60.52,60.61,59.59,60.55,1757824,44.7273346083719,44.7938491509158,44.0400176687522,44.7495061225532,2378489.78508296,0.0,1.0
2019-02-15,60.5,60.98,60.24,60.87,2015139,44.7125535989178,45.0672978258183,44.5204004760133,44.9860022738202,2726659.51029357,0.0,1.0
2019-02-19,61.65,61.7,60.3633,60.67,2141628,45.5624616425335,45.599414166169,44.6115253992984,44.8381921792784,2897810.20252747,0.0,1.0
2019-02-20,62.68,62.94,61.42,61.54,2320257,46.3236836294242,46.5158367523286,45.3924800338104,45.4811660905355,3139510.88008084,0.0,1.0
2019-02-21,61.26,62.46,61.05,62.28,5360957,45.2742319581769,46.1610925254281,45.1190313589079,46.0280634403405,7253844.2203366,0.0,1.0
2019-02-22,61.41,61.63,60.73,61.45,3909806,45.3850895290833,45.5476806330794,44.8825352076409,45.4146515479917,5290309.85619496,0.0,1.0
2019-02-25,60.67,61.61,60.64,61.61,2668980,44.8381921792784,45.5328996236252,44.8160206650971,45.5328996236252,3611363.63287263,0.0,1.0
2019-02-26,61.34,61.76,60.36,60.89,3429613,45.3333559959936,45.6437571945316,44.6090865327384,45.0007832832744,4640566.68203854,0.0,1.0
2019-02-27,60.61,61.7,60.52,61.29,2063604,44.7938491509158,45.599414166169,44.7273346083719,45.2964034723582,2792236.8988342,0.0,1.0
2019-02-28,59.89,60.88,59.74,60.88,4387175,44.261732810565,44.9933927785473,44.1508752396586,44.9933927785473,5936231.91108514,0.0,1.0
2019-03-01,61.31,61.34,59.25,60.02,2907083,45.3111844818124,45.3333559959936,43.788740508031,44.3578093720173,3933537.83990223,0.0,1.0
2019-03-04,62.09,62.09,60.92,61.74,2517899,45.8876438505257,45.8876438505257,45.0229547974557,45.6289761850774,3406937.81139101,0.0,1.0
2019-03-05,62.5,62.59,61.69,61.75,2035103,46.1906545443365,46.2571690868804,45.5920236614419,45.6363666898045,2753672.55031885,0.0,1.0
2019-03-06,61.73,62.5,61.46,62.5,2887851,45.6215856803503,46.1906545443365,45.4220420527188,46.1906545443365,3907515.25997005,0.0,1.0
2019-03-07,62.2,62.23,61.67,61.95,2950586,45.9689394025237,45.991110916705,45.5772426519877,45.7841767843464,3992401.20797576,0.0,1.0
2019-03-08,62.05,62.18,61.28,62.18,1610584,45.8580818316173,45.9541583930695,45.2890129676311,45.9541583930695,2179261.17291495,0.0,1.0
2019-03-11,63.13,63.13,61.91,62.23,2577774,46.6562563421434,46.6562563421434,45.754614765438,45.991110916705,3487953.92897835,0.0,1.0
2019-03-12,64.16,64.24,63.2,63.41,2714631,47.4174783290341,47.4766023668508,46.7079898752331,46.8631904745021,3673133.43302261,0.0,1.0
2019-03-13,64.1,65.07,57.63,63.85,3927777,47.3731353006715,48.0900142591996,42.5914787422418,47.1883726824942,5314626.19271541,0.0,1.0
2019-03-14,64.05,65.18,63.94,64.37,2542882,47.3361827770361,48.1713098111977,47.254887225038,47.5726789283031,3440741.99787425,0.0,1.0
2019-03-15,63.92,64.65,63.82,64.11,4798255,47.2401062155839,47.7796130606617,47.1662011683129,47.3805258053986,6492459.14478537,0.0,1.0
2019-03-18,63.52,64.13,62.57,63.94,2249694,46.9444860265001,47.3953068148528,46.2423880774262,47.254887225038,3044032.9626643,0.0,1.0
2019-03-19,63.01,63.98,62.47,63.57,1978527,46.5675702854183,47.2844492439464,46.1684830301552,46.9814385501356,2677120.26858822,0.0,1.0
2019-03-20,63.29,63.84,62.76,63.03,1961213,46.7745044177769,47.1809821777671,46.382807667241,46.5823512948725,2653692.91059395,0.0,1.0
2019-03-21,64.98,65.22,63.28,63.29,2038998,48.0234997166558,48.200871830106,46.7671139130498,46.7745044177769,2758942.82636065,0.0,1.0
2019-03-22,64.69,66.3,64.64,65.35,3340005,47.8091750795701,48.9990463406322,47.7722225559346,48.2969483915583,4519319.21206332,0.0,1.0
2019-03-25,64.29,64.95,63.47,64.71,1952731,47.5135548904863,48.0013282024745,46.9075335028646,47.8239560890243,2642216.02191962,0.0,1.0
2019-03-26,65.07,65.44,64.37,64.37,1287716,48.0900142591996,48.3634629341021,47.5726789283031,47.5726789283031,1742392.49895774,0.0,1.0
2019-03-27,63.81,65.1,63.62,65.03,2054263,47.1588106635858,48.1121857733809,47.018391073771,48.0604522402913,2779597.7079468,0.0,1.0
2019-03-28,62.16,63.87,62.08,63.11,2297464,46.3920457981498,47.6682748572688,46.332339175501,47.1010619421048,3078337.24042615,0.6125,1.0
2019-03-29,61.92,62.4,61.68,62.2,3439308,46.2129259302033,46.5711656660963,46.0338060622568,46.4218991094743,4608276.73369227,0.0,1.0
2019-04-01,62.7,62.88,61.16,62.01,1502416,46.7950655010295,46.9294054019894,45.6457130150393,46.2800958806832,2013064.45864314,0.0,1.0
2019-04-02,62.51,63.35,62.47,62.86,1545585,46.6532622722385,47.2801818100513,46.6234089609141,46.9144787463272,2070905.94836047,0.0,1.0
2019-04-03,63.45,63.82,62.5,62.5,1832537,47.3548150883624,47.6309582181133,46.6457989444074,46.6457989444074,2455388.59001003,0.0,1.0
2019-04-04,63.69,64.07,63.43,63.67,1560823,47.5339349563089,47.8175414138909,47.3398884327002,47.5190083006467,2091323.11392634,0.0,1.0
2019-04-05,63.83,64.13,63.55,63.9,2196320,47.6384215459444,47.8623213808775,47.4294483666734,47.6906648407621,2942815.92568709,0.0,1.0
2019-04-08,63.76,64.22,63.55,63.97,1706019,47.5861782511267,47.9294913313575,47.4294483666734,47.7429081355799,2285869.03671813,0.0,1.0
2019-04-09,62.47,63.95,62.33,63.75,2109285,46.6234089609141,47.7279814799177,46.5189223712786,47.5787149232955,2826199.04650182,0.0,1.0
2019-04-10,62.66,62.94,62.06,62.73,1322021,46.7652121897051,46.974185368976,46.3174125198388,46.8174554845228,1771355.92850439,0.0,1.0
2019-04-11,62.6,62.86,62.31,62.64,1779436,46.7204322227185,46.9144787463272,46.5039957156164,46.7502855340429,2384239.36381808,0.0,1.0
2019-04-12,67.13,67.43,61.86,62.41,8964333,50.1013197302091,50.3252195651423,46.1681459632167,46.5786289939275,12011174.1073989,0.0,1.0
2019-04-15,65.2,67.13,64.89,67.13,4503971,48.6608974588058,50.1013197302091,48.4295342960415,50.1013197302091,6034802.57322831,0.0,1.0
2019-04-16,64.44,65.13,64.2997,65.05,1631195,48.0936845436418,48.6086541639881,47.9889740541714,48.5489475413392,2185613.49161377,0.0,1.0
2019-04-17,63.41,64.68,63.38,64.37,1285466,47.324961777038,48.2728044115883,47.3025717935447,48.0414412488241,1722376.43728112,0.0,1.0
2019-04-18,63.09,63.76,63.07,63.41,1287204,47.0861352864426,47.5861782511267,47.0712086307804,47.324961777038,1724705.15717569,0.0,1.0
2019-04-22,63.02,63.16,62.42,62.96,1519193,47.0338919916249,47.1383785812603,46.5860923217586,46.9891120246382,2035543.70701553,0.0,1.0
2019-04-23,63.62,63.83,62.65,63.27,1643641,47.4816916614912,47.6384215459444,46.757748861874,47.2204751874025,2202289.69863783,0.0,1.0
2019-04-24,64.2,64.59,63.6,64.03,1417058,47.9145646756953,48.2056344611084,47.466765005829,47.7876881025665,1898694.56637571,0.0,1.0
2019-04-25,63.58,64.26,63.47,64.12,1822705,47.4518383501668,47.9593446426819,47.3697417440246,47.8548580530464,2442214.84202187,0.0,1.0
2019-04-26,63.56,64.44,63.41,64.12,1262756,47.4369116945046,48.0936845436418,47.324961777038,47.8548580530464,1691947.65200741,0.0,1.0
2019-04-29,63.3,63.74,63.03,63.51,1878469,47.2428651708958,47.5712515954644,47.041355319456,47.399595055349,2516932.1816081,0.0,1.0
2019-04-30,63.77,64.11,63.18,63.33,2703830,47.5936415789578,47.8473947252153,47.1533052369226,47.2652551543891,3622820.89328992,0.0,1.0
2019-05-01,60.29,62.45,60.07,62.05,3976437,44.9964034937332,46.6084823052519,44.8322102814488,46.3099491920077,5327967.75109791,0.0,1.0
2019-05-02,59.7,60.93,58.22,60.0,2365724,44.556067151698,45.4740564749239,43.4514946326944,44.7799669866311,3169797.78127966,0.0,1.0
2019-05-03,60.59,61.76,60.08,60.13,1385780,45.2203033286663,46.0935126849056,44.8396736092799,44.8769902484355,1856785.64758262,0.0,1.0
2019-05-06,61.18,62.26,60.5,60.67,1401533,45.6606396707015,46.4666790764609,45.1531333781864,45.2800099513152,1877892.85385372,0.0,1.0
2019-05-07,61.22,61.39,60.86,60.9,1258362,45.6904929820259,45.8173695551547,45.4218131801062,45.4516664914306,1686060.19791263,0.0,1.0
2019-05-08,60.13,61.31,60.1,61.3,1132778,44.8769902484355,45.7576629325059,44.8546002649422,45.7501996046748,1517792.0970842,0.0,1.0
2019-05-09,59.84,60.08,59.28,60.04,1462225,44.6605537413334,44.8396736092799,44.2426073827915,44.8098202979555,1959213.1460524,0.0,1.0
2019-05-10,59.19,59.98,58.64,59.69,2488034,44.1754374323116,44.7650403309689,43.7649544016008,44.5486038238668,3333679.09906159,0.0,1.0
2019-05-13,60.15,60.18,58.97,59.01,1924871,44.8919169040977,44.914306887591,44.0112442200273,44.0410975313517,2579105.51909249,0.0,1.0
2019-05-14,59.85,60.7,59.66,59.97,1591714,44.6680170691645,45.3023999348085,44.5262138403735,44.7575770031378,2132713.49727685,0.0,1.0
2019-05-15,60.01,60.3,59.42,60.06,1155159,44.7874303144622,45.0038668215643,44.347093972427,44.8247469536177,1547780.06023747,0.0,1.0
2019-05-16,59.95,60.49,59.7,59.95,1300606,44.7426503474756,45.1456700503553,44.556067151698,44.7426503474756,1742662.29413026,0.0,1.0
2019-05-17,59.96,60.27,59.37,59.62,2101805,44.7501136753067,44.981476838071,44.3097773332715,44.4963605290491,2816176.70771506,0.0,1.0
2019-05-20,60.04,60.5,59.9,60.09,1690985,44.8098202979555,45.1531333781864,44.7053337083201,44.8471369371111,2265725.20766463,0.0,1.0
2019-05-21,60.61,61.39,59.87,60.1,1144808,45.2352299843285,45.8173695551547,44.6829437248267,44.8546002649422,1533910.91200462,0.0,1.0
2019-05-22,61.15,61.32,60.4,60.65,1219279,45.6382496872082,45.765126260337,45.0785000998753,45.2650832956529,1633693.4777518,0.0,1.0
2019-05-23,61.7,61.75,60.47,60.97,1616582,46.048732717919,46.0860493570745,45.130743394693,45.5039097862483,2166033.75408824,0.0,1.0
2019-05-24,60.89,62.03,60.8,61.95,924707,45.4442031635995,46.2950225363455,45.3770332131195,46.2353159136966,1239000.91343444,0.0,1.0
2019-05-28,58.28,60.95,58.28,60.9,3453556,43.496274599681,45.4889831305861,43.496274599681,45.4516664914306,4627367.41324224,0.0,1.0
2019-05-29,58.67,59.71,58.49,58.72,3144415,43.7873443850941,44.5635304795291,43.6530044841342,43.8246610242496,4213154.0663334,0.0,1.0
2019-05-30,59.7,60.76,58.67,58.97,2693178,44.556067151698,45.3471799017951,43.7873443850941,44.0112442200273,3608548.43971283,0.0,1.0
2019-05-31,59.37,59.78,58.79,59.76,1864230,44.3097773332715,44.6157737743468,43.8769043190674,44.6008471186846,2497853.56102191,0.0,1.0
2019-06-03,60.58,60.66,59.51,59.89,1447681,45.2128400008352,45.272546623484,44.414263922907,44.697870380489,1939725.86058252,0.0,1.0
2019-06-04,62.32,62.43,60.91,61.38,2017069,46.5114590434475,46.5935556495897,45.4591298192617,45.8099062273236,2702640.22383338,0.0,1.0
2019-06-05,64.56,64.58,61.74,62.22,3102853,48.1832444776151,48.1981711332773,46.0785860292434,46.4368257651365,4157465.77159337,0.0,1.0
2019-06-06,63.48,64.88,63.0,64.82,2294872,47.3772050718557,48.4220709682104,47.0189653359627,48.3772910012238,3074864.25885726,0.0,1.0
2019-06-07,62.64,64.36,62.5,64.02,1692205,46.7502855340429,48.033977920993,46.6457989444074,47.7802247747354,2267359.86719937,0.0,1.0
2019-06-10,60.87,62.81,60.72,62.65,2190395,45.4292765079373,46.8771621071717,45.3173265904707,46.757748861874,2934877.10786468,0.0,1.0
2019-06-11,60.2,61.26,59.75,60.84,1668797,44.9292335432532,45.7203462933504,44.5933837908535,45.4068865244439,2235995.84229021,0.0,1.0
2019-06-12,59.52,60.88,59.26,60.52,2318353,44.4217272507381,45.4367398357684,44.2276807271293,45.1680600338486,3106326.09536153,0.0,1.0
2019-06-13,59.88,59.98,59.06,59.61,1895628,44.6904070526578,44.7650403309689,44.0784141705072,44.488897201218,2539923.26599875,0.0,1.0
2019-06-14,59.44,60.13,58.62,59.97,2019448,44.3620206280892,44.8769902484355,43.7500277459386,44.7575770031378,2705827.80992612,0.0,1.0
2019-06-17,60.13,60.67,59.24,59.46,1460482,44.8769902484355,45.2800099513152,44.2127540714671,44.3769472837514,1956877.7267335,0.0,1.0
2019-06-18,60.68,61.86,60.42,60.71,1905445,45.2874732791463,46.1681459632167,45.0934267555375,45.3098632626396,2553076.91571393,0.0,1.0
2019-06-19,62.36,63.45,60.7839,60.91,3100988,46.5413123547719,47.3548150883624,45.3650172553114,45.4591298192617,4154966.88632101,0.0,1.0
2019-06-20,63.78,64.0,61.2,62.71,3905843,47.6011049067889,47.7652981190732,45.6755663263637,46.8025288288606,5233379.91897056,0.0,1.0
2019-06-21,65.41,65.84,63.47,63.47,6108884,48.817627343259,49.1385504399965,47.3697417440246,47.3697417440246,8185201.21083223,0.0,1.0
2019-06-24,65.55,65.92,64.97,65.3,2419814,48.9221139328945,49.1982570626454,48.4892409186904,48.7355307371169,3242272.15360265,0.0,1.0
2019-06-25,65.06,65.63,64.57,65.63,1514414,48.5564108691703,48.9818205555433,48.1907078054462,48.9818205555433,2029140.39724789,0.0,1.0
2019-06-26,63.84,65.29,63.66,64.9,1429165,47.6458848737755,48.7280674092858,47.5115449728156,48.4369976238726,1914916.5524307,0.0,1.0
2019-06-27,65.12,65.33,63.94,64.04,1722727,48.601190836157,48.7579207206102,47.7205181520865,47.7951514303976,2308255.83303486,0.0,1.0
2019-06-28,67.41,67.43,65.33,65.33,4579999,50.31029290948,50.3252195651423,48.7579207206102,48.7579207206102,6136671.33970958,0.0,1.0
2019-07-01,67.06,67.56,66.3,67.56,2011582,50.0490764353914,50.4222428269466,49.4818635202274,50.4222428269466,2695288.27558164,0.0,1.0
2019-07-02,67.16,67.29,66.49,67.01,2351053,50.1237097137024,50.2207329755068,49.6236667490184,50.0117597962358,3150140.330432,0.0,1.0
2019-07-03,67.69,67.71,66.99,67.5,1493994,50.519266088751,50.5341927444132,49.9968331405736,50.37746285996,2001779.94831398,0.0,1.0
2019-07-05,67.18,67.26,65.58,66.81,2016778,50.5957651990198,50.6560161846692,49.3907454860333,50.3171043903917,2677835.69449059,0.6125,1.0
2019-07-08,69.29,69.67,67.01,67.01,2982761,52.1848849455207,52.471077127355,50.467731854515,50.467731854515,3960447.74086907,0.0,1.0
2019-07-09,69.72,69.85,68.71,69.04,3384755,52.5087339933859,52.606641845066,51.7480652995631,51.9966006153666,4494206.97573332,0.0,1.0
2019-07-10,69.62,70.26,69.22,69.87,1919968,52.4334202613242,52.9154281465188,52.1321653330776,52.6217045914783,2549293.39901551,0.0,1.0
2019-07-11,69.95,71.54,69.25,69.6,4499458,52.6819555771277,53.879443916908,52.1547594526961,52.4183575149119,5974286.33109902,0.0,1.0
2019-07-12,70.64,70.79,69.26,69.84,2619209,53.2016203283531,53.3145909264456,52.1622908259023,52.5991104718599,3477730.99048631,0.0,1.0
2019-07-15,70.56,71.04,70.13,70.51,2744328,53.1413693427038,53.5028752565997,52.8175202948386,53.1037124766729,3643861.38473841,0.0,1.0
2019-07-16,70.1,71.18,69.97,70.48,2827148,52.7949261752201,53.608314481486,52.69701832354,53.0811183570544,3753828.0504883,0.0,1.0
2019-07-17,69.68,70.38,69.5,70.35,1740685,52.4786085005612,53.0058046249928,52.3430437828502,52.9832105053743,2311245.17714114,0.0,1.0
2019-07-18,70.78,70.83,69.26,69.3,1706095,53.3070595532394,53.3447164192702,52.1622908259023,52.1924163187269,2265317.29778484,0.0,1.0
2019-07-19,70.17,70.7,69.92,70.34,1844272,52.8476457876633,53.2468085675901,52.6593614575092,52.9756791321681,2448785.8316332,0.0,1.0
2019-07-22,69.68,70.34,69.11,70.2,1628497,52.4786085005612,52.9756791321681,52.0493202278098,52.8702399072818,2162284.29453854,0.0,1.0
2019-07-23,70.27,70.62,69.45,69.82,1514270,52.922959519725,53.1865575819408,52.3053869168194,52.5840477254475,2010616.0703341,0.0,1.0
2019-07-24,71.02,71.09,69.88,70.34,1634549,53.4878125101874,53.5405321226305,52.6292359646845,52.9756791321681,2170320.013702,0.0,1.0
2019-07-25,70.03,70.85,69.7,70.85,1862762,52.742206562777,53.3597791656826,52.4936712469735,53.3597791656826,2473336.46734577,0.0,1.0
2019-07-26,70.95,72.59,69.65,70.16,4546088,53.4350928977442,54.6702381035554,52.4560143809427,52.8401144144571,6036200.67091933,0.0,1.0
2019-07-29,70.6,71.32,69.7,70.84,2485871,53.1714948355284,53.7137537063723,52.4936712469735,53.3522477924764,3300687.57974304,0.0,1.0
2019-07-30,70.27,70.48,68.99,69.95,3778552,52.922959519725,53.0811183570544,51.9589437493358,52.6819555771277,5017082.40524678,0.0,1.0
2019-07-31,74.54,75.24,70.4,70.55,26119238,56.1388558787576,56.6660520031892,53.0208673714051,53.1338379694976,34680578.5412648,0.0,1.0
2019-08-01,73.88,74.96,73.67,74.4,5443685,55.6417852471507,56.4551735534166,55.4836264098212,56.0334166538713,7228011.21519721,0.0,1.0
2019-08-02,73.75,74.9,72.33,73.85,5112713,55.5438773954706,56.4099853141796,54.4744224001951,55.6191911275322,6788553.50816304,0.0,1.0
2019-08-05,72.51,74.22,72.25,73.6,4402545,54.609987117906,55.8978519361603,54.4141714145457,55.4309067973781,5845607.2743758,0.0,1.0
2019-08-06,73.37,73.49,72.15,72.36,2900434,55.2576852136363,55.3480616921102,54.3388576824841,54.4970165198136,3851135.67021958,0.0,1.0
2019-08-07,74.19,74.33,72.45,73.24,2637400,55.8752578165418,55.9806970414282,54.564798878669,55.1597773619561,3501884.6202455,0.0,1.0
2019-08-08,75.12,75.29,73.67,74.19,2265131,56.5756755247152,56.7037088692201,55.4836264098212,55.8752578165418,3007593.61937564,0.0,1.0
2019-08-09,74.38,75.39,74.29,75.16,1683531,56.018353907459,56.7790226012817,55.9505715486035,56.6058010175399,2235357.28998503,0.0,1.0
2019-08-12,73.07,74.09,72.62,74.09,4274322,55.0317440174513,55.7999440844802,54.6928322231739,55.7999440844802,5675355.45377151,0.0,1.0
2019-08-13,73.21,73.57,72.76,73.18,3375111,55.1371832423376,55.4083126777596,54.7982714480602,55.1145891227191,4481401.87401282,0.0,1.0
2019-08-14,71.82,73.41,71.43,73.35,3680133,54.0903223666806,55.2878107064609,53.7965988116402,55.2426224672239,4886403.71318645,0.0,1.0
2019-08-15,72.07,72.71,71.62,72.18,2419202,54.2786066968347,54.7606145820293,53.9396949025573,54.3614518021026,3212165.87437141,0.0,1.0
2019-08-16,72.5,72.77,72.11,72.11,1576724,54.6024557446999,54.8058028212663,54.3087321896594,54.3087321896594,2093541.18676422,0.0,1.0
2019-08-19,72.65,73.01,71.8,72.46,2125555,54.7154263427924,54.9865557782143,54.0752596202683,54.5723302518752,2822267.52255476,0.0,1.0
2019-08-20,72.0,72.63,71.94,72.63,2062628,54.2258870843916,54.70036359638,54.1806988451546,54.70036359638,2738714.36660641,0.0,1.0
2019-08-21,72.98,72.99,72.05,72.32,1331341,54.9639616585958,54.971493031802,54.2635439504224,54.4668910269889,1767726.76583084,0.0,1.0
2019-08-22,72.83,73.17,72.1,72.83,1063370,54.8509910605033,55.107057749513,54.3012008164532,54.8509910605033,1411920.47039905,0.0,1.0
2019-08-23,72.11,73.36,71.71,72.8,1905730,54.3087321896594,55.2501538404301,54.0074772614128,54.8283969408848,2530388.48007146,0.0,1.0
2019-08-26,73.39,73.4,72.34,72.47,1051566,55.2727479600486,55.2802793332548,54.4819537734012,54.5798616250814,1396247.36580461,0.0,1.0
2019-08-27,73.33,74.0,72.68,73.75,2519963,55.2275597208116,55.7321617256247,54.7380204624109,55.5438773954706,3345954.2251034,0.0,1.0
2019-08-28,71.78,73.27,71.74,73.19,2269648,54.060196873856,55.1823714815746,54.0300713810313,55.1221204959253,3013591.19760785,0.0,1.0
2019-08-29,72.23,72.36,71.86,72.31,1637030,54.3991086681334,54.4970165198136,54.1204478595053,54.4593596537827,2173614.23366971,0.0,1.0
2019-08-30,72.27,72.6,71.79,72.49,1939268,54.4292341609581,54.6777694767615,54.0677282470621,54.5949243714937,2574919.53580581,0.0,1.0
2019-09-03,73.4,73.68,72.11,72.27,3008500,55.2802793332548,55.4911577830274,54.3087321896594,54.4292341609581,3994623.44733775,0.0,1.0
2019-09-04,73.18,73.58,72.64,73.49,1113399,55.1145891227191,55.4158440509657,54.7078949695862,55.3480616921102,1478347.93140848,0.0,1.0
2019-09-05,71.31,73.0,71.15,72.74,2948406,53.7062223331662,54.9790244050081,53.5857203618675,54.7832087016478,3914831.88960323,0.0,1.0
2019-09-06,70.98,71.7,70.76,71.4,2314566,53.4576870173627,53.9999458882066,53.2919968068271,53.7740046920217,3073232.37959473,0.0,1.0
2019-09-09,71.12,71.32,70.3,70.69,2023248,53.563126242249,53.7137537063723,52.9455536393435,53.2392771943839,2686426.42532133,0.0,1.0
2019-09-10,72.79,72.79,70.77,70.99,3193996,54.8208655676787,54.8208655676787,53.2995281800332,53.4652183905689,4240921.16081203,0.0,1.0
2019-09-11,72.8,73.34,71.72,72.52,2067270,54.8283969408848,55.2350910940178,54.015008634619,54.6175184911122,2744877.91722716,0.0,1.0
2019-09-12,72.54,73.75,72.01,73.53,1686389,54.6325812375245,55.5438773954706,54.2334184575978,55.3781871849349,2239152.08267657,0.0,1.0
2019-09-13,71.93,72.86,71.61,72.29,1158592,54.1731674719484,54.8735851801218,53.9321635293511,54.4442969073704,1538354.25265014,0.0,1.0
2019-09-16,71.48,72.25,70.99,72.15,975879,53.834255677671,54.4141714145457,53.4652183905689,54.3388576824841,1295751.74843428,0.0,1.0
2019-09-17,71.81,72.44,70.94,71.56,1609604,54.0827909934745,54.5572675054629,53.427561524538,53.8945066633203,2137198.56384531,0.0,1.0
2019-09-18,72.07,72.38,71.52,72.17,1570110,54.2786066968347,54.5120792662259,53.8643811704956,54.3539204288964,2084759.25574189,0.0,1.0
2019-09-19,72.63,72.97,72.14,72.52,1325905,54.70036359638,54.9564302853897,54.3313263092779,54.6175184911122,1760508.95859809,0.0,1.0
2019-09-20,72.74,72.93,71.68,72.55,4042254,54.7832087016478,54.926304792565,53.9848831417943,54.6401126107307,5367220.41166522,0.0,1.0
2019-09-23,74.16,74.27,72.4,72.89,1241234,55.8526636969233,55.9355088021912,54.5271420126382,54.8961792997403,1648084.57371874,0.0,1.0
2019-09-24,75.34,75.75,74.35,74.49,2863072,56.7413657352509,57.0501520367037,55.9957597878405,56.1011990127268,3801527.18717507,0.0,1.0
2019-09-25,75.15,75.54,74.73,75.32,1253271,56.5982696443337,56.8919931993742,56.2819519696748,56.7263029888385,1664067.05084542,0.0,1.0
2019-09-26,76.36,76.45,75.02,75.3,1591695,57.5095658022798,57.5773481611352,56.5003617926536,56.7112402424262,2113419.36779467,0.0,1.0
2019-09-27,75.88,76.01,74.94,75.79,2261113,57.6093564972614,57.708054656785,56.8956928822453,57.5410270022067,2978218.55462239,0.6125,1.0
2019-09-30,75.42,75.97,74.89,75.89,2812937,57.2601168558706,57.6776859923162,56.8577320516593,57.6169486633786,3705051.96617057,0.0,1.0
2019-10-01,73.9,75.75,73.84,75.25,1441705,56.1061076060572,57.5106583377379,56.0605546093541,57.1310500318783,1898937.63880526,0.0,1.0
2019-10-02,74.48,74.54,72.82,73.81,2147986,56.5464532408544,56.5920062375576,55.2861536654003,56.0377781110025,2829213.64844178,0.0,1.0
2019-10-03,73.95,74.59,73.48,74.54,2008650,56.1440684366432,56.6299670681435,55.7872366291351,56.5920062375576,2645687.63248111,0.0,1.0
2019-10-04,75.59,75.72,73.82,74.22,1867594,57.3891836798629,57.4878818393864,56.0453702771197,56.3490569218074,2459896.1234142,0.0,1.0
2019-10-07,74.89,75.71,74.51,75.47,1491465,56.8577320516593,57.4802896732692,56.569229739206,57.2980776864565,1964478.88122791,0.0,1.0
2019-10-08,74.73,75.31,74.36,74.89,2148684,56.7362573937842,57.1766030285814,56.4553472474481,56.8577320516593,2830133.01715583,0.0,1.0
2019-10-09,74.4,75.23,73.97,75.08,1401407,56.4857159119169,57.1158656996439,56.1592527688776,57.001983207886,1845859.24276129,0.0,1.0
2019-10-10,74.19,74.44,73.28,74.07,1665381,56.3262804234558,56.5160845763856,55.6353933067912,56.2351744300495,2193551.84580142,0.0,1.0
2019-10-11,71.33,74.47,71.13,74.09,3658717,54.1549209139386,56.5388610747372,54.0030775915947,56.2503587622839,4819068.68675399,0.0,1.0
2019-10-14,70.06,71.6,68.79,71.38,2931844,53.1907158170551,54.3599093991028,52.2265107201715,54.1928817445245,3861669.98290591,0.0,1.0
2019-10-15,69.89,70.65,69.59,69.95,2479230,53.0616489930628,53.6386536179694,52.833884009547,53.1072019897659,3265510.74058504,0.0,1.0
2019-10-16,69.84,69.97,69.37,69.9,1766745,53.0236881624768,53.1223863220003,52.6668563549687,53.06924115918,2327063.15000017,0.0,1.0
2019-10-17,70.56,70.68,69.61,69.78,1308491,53.5703241229147,53.661430116321,52.8490683417814,52.9781351657736,1723475.19772626,0.0,1.0
2019-10-18,70.52,70.69,69.94,70.47,1334409,53.5399554584459,53.6690222824382,53.0996098236487,53.50199462786,1757613.01768426,0.0,1.0
2019-10-21,70.49,70.87,70.3,70.63,1284502,53.5171789600943,53.8056812725477,53.3729278038677,53.6234692857351,1691878.15462985,0.0,1.0
2019-10-22,71.54,71.64,70.61,70.61,1398890,54.3143564023996,54.3902780635716,53.6082849535007,53.6082849535007,1842543.98337267,0.0,1.0
2019-10-23,72.42,72.5,71.41,71.61,1958613,54.9824670207126,55.0432043496502,54.2156582428761,54.36750156522,2579781.54029658,0.0,1.0
2019-10-24,72.19,72.41,71.53,72.41,1307105,54.8078472000172,54.9748748545954,54.3067642362824,54.9748748545954,1721649.63176971,0.0,1.0
2019-10-25,66.05,71.0,62.69,70.94,12586487,50.1462572040606,53.9043794320712,47.5952893886837,53.858826435368,16578255.5409276,0.0,1.0
2019-10-28,64.56,66.69,63.09,63.33,4551921,49.0150244525988,50.632155835561,47.8989760333714,48.0811880201841,5995549.79400645,0.0,1.0
2019-10-29,65.4,65.94,64.03,64.55,3392548,49.6527664064431,50.0627433767715,48.6126396483876,49.0074322864816,4468484.94570907,0.0,1.0
2019-10-30,62.16,65.49,60.31,63.88,6694350,47.1929045844725,49.7210959014978,45.7883538527918,48.4987571566297,8817444.05570902,0.0,1.0
2019-10-31,62.9,63.58,61.98,62.48,4211379,47.7547248771448,48.2709921731139,47.056245594363,47.4358539002227,5547005.86761788,0.0,1.0
2019-11-01,65.58,65.67,62.2,62.74,3818527,49.7894253965525,49.8577548916073,47.2232732489413,47.6332502192697,5029561.97356195,0.0,1.0
2019-11-04,66.18,66.41,64.27,65.16,3654324,50.2449553635841,50.4195751842796,48.7948516352002,49.4705544196304,4813282.45930297,0.0,1.0
2019-11-05,66.14,67.26,65.9,65.95,3358307,50.2145866991153,51.064909304241,50.0323747123027,50.0703355428887,4423384.50998171,0.0,1.0
2019-11-06,65.67,66.99,65.66,66.37,2797000,49.8577548916073,50.8599208190768,49.8501627254901,50.3892065198108,3684060.59196459,0.0,1.0
2019-11-07,65.69,66.07,65.04,65.33,3214597,49.8729392238416,50.161441536295,49.3794484262241,49.5996212436227,4234097.29236596,0.0,1.0
2019-11-08,66.3,66.39,64.94,65.25,1675677,50.3360613569904,50.4043908520452,49.3035267650522,49.5388839146852,2207113.1929072,0.0,1.0
2019-11-11,66.31,66.54,65.75,66.4,1625761,50.3436535231076,50.5182733438031,49.9184922205448,50.4119830181624,2141366.4755284,0.0,1.0
2019-11-12,66.84,67.16,66.18,66.41,2235389,50.7460383273189,50.988987643069,50.2449553635841,50.4195751842796,2944336.26121241,0.0,1.0
2019-11-13,68.11,68.57,66.66,67.12,1932368,51.7102434242024,52.0594830655933,50.6093793372094,50.9586189786003,2545213.01321896,0.0,1.0
2019-11-14,69.68,70.18,68.71,68.71,2398866,52.9022135046017,53.2818218104614,52.165773391234,52.165773391234,3159659.52663701,0.0,1.0
2019-11-15,70.1,70.35,69.07,69.66,2123721,53.2210844815238,53.4108886344536,52.4390913714529,52.8870291723673,2797253.07273065,0.0,1.0
2019-11-18,69.5,70.41,69.3,70.05,2505907,52.7655545144922,53.4564416311568,52.6137111921484,53.1831236509379,3300648.27523354,0.0,1.0
2019-11-19,68.86,69.24,68.41,69.17,2260662,52.2796558829919,52.5681581954452,51.9380084077182,52.5150130326249,2977624.52125558,0.0,1.0
2019-11-20,70.92,71.07,68.55,68.87,2127486,53.8436421031337,53.9575245948916,52.0442987333589,52.2872480491091,2802212.13176845,0.0,1.0
2019-11-21,71.01,71.25,70.01,70.84,2385966,53.9119715981884,54.094183585001,53.1527549864691,53.7829047741961,3142668.32834014,0.0,1.0
2019-11-22,71.25,71.71,70.81,71.27,2051149,54.094183585001,54.4434232263919,53.7601282758445,54.1093679172354,2701665.06941279,0.0,1.0
2019-11-25,70.28,71.69,70.06,71.48,2230247,53.3577434716333,54.4282388941575,53.1907158170551,54.2688034056965,2937563.49054246,0.0,1.0
2019-11-26,69.0,70.53,68.46,70.02,4835542,52.3859462086326,53.5475476245631,51.9759692383041,53.1603471525863,6369120.38719686,0.0,1.0
2019-11-27,69.83,70.6,68.89,69.29,4465646,53.0160959963596,53.6006927873835,52.3024323813435,52.6061190260312,5881912.92322642,0.0,1.0
2019-11-29,69.1,70.41,68.67,70.15,2520106,52.4618678698045,53.4564416311568,52.1354047267652,53.2590453121098,3319350.44768449,0.0,1.0
2019-12-02,71.56,71.74,68.15,68.91,4371653,54.329540734634,54.4661997247435,51.7406120886712,52.3176167135778,5758110.31070567,0.0,1.0
2019-12-03,71.74,72.53,71.39,71.78,2807621,54.4661997247435,55.0659808480018,54.2004739106417,54.4965683892123,3698050.01189568,0.0,1.0
2019-12-04,71.0,72.09,70.78,71.47,3479421,53.9043794320712,54.7319255388453,53.737351777493,54.2612112395793,4582909.47048767,0.0,1.0
2019-12-05,71.34,71.94,70.83,70.99,2069757,54.1625130800558,54.6180430470874,53.7753126080789,53.896787265954,2726174.54366923,0.0,1.0
2019-12-06,71.37,71.92,71.0,71.0,1811059,54.1852895784073,54.602858714853,53.9043794320712,53.9043794320712,2385431.20901781,0.0,1.0
2019-12-09,71.01,71.66,70.88,71.66,1178833,53.9119715981884,54.4054623958059,53.8132734386649,54.4054623958059,1552696.53192971,0.0,1.0
2019-12-10,71.28,71.53,70.94,71.04,1525128,54.1169600833526,54.3067642362824,53.858826435368,53.93474809654,2008818.00589981,0.0,1.0
2019-12-11,71.53,71.93,70.88,71.57,2360312,54.3067642362824,54.6104508809702,53.8132734386649,54.3371329007512,3108878.23523101,0.0,1.0
2019-12-12,71.45,71.94,71.14,71.38,1535457,54.2460269073449,54.6180430470874,54.0106697577119,54.1928817445245,2022422.8188617,0.0,1.0
2019-12-13,72.69,72.97,71.26,72.0,2192410,55.1874555058768,55.4000361571582,54.1017757511182,54.6635960437905,2887726.59364644,0.0,1.0
2019-12-16,74.0,74.0,72.3,72.77,1944768,56.1820292672291,56.1820292672291,54.8913610273063,55.2481928348144,2561545.63793843,0.0,1.0
2019-12-17,73.55,74.17,73.17,73.78,2018949,55.8403817919555,56.3110960912214,55.5518794795021,56.0150016126509,2659252.93102835,0.0,1.0
2019-12-18,74.27,74.48,72.09,73.86,3719028,56.3870177523934,56.5464532408544,54.7319255388453,56.0757389415884,4898507.14880689,0.0,1.0
2019-12-19,73.42,74.6,73.32,74.52,2120533,55.7416836324319,56.6375592342607,55.66576197126,56.5768219053232,2793054.00760116,0.0,1.0
2019-12-20,75.19,75.46,73.3,73.53,5259270,57.0854970351751,57.2904855203393,55.6505776390256,55.8251974597211,6927232.51680429,0.0,1.0
2019-12-23,74.81,75.84,74.62,75.0,1407947,56.7969947227218,57.5789878327927,56.6527435664951,56.9412458789485,1854473.38515365,0.0,1.0
2019-12-24,74.82,75.07,74.66,74.83,572349,56.804586888839,56.9943910417688,56.6831122309639,56.8121790549562,753867.856900371,0.0,1.0
2019-12-26,75.35,75.42,74.71,75.07,1044244,57.2069716930502,57.2601168558706,56.7210730615499,56.9943910417688,1375423.01351286,0.0,1.0
2019-12-27,75.22,75.49,74.71,75.44,1406260,57.1082735335267,57.3132620186909,56.7210730615499,57.2753011881049,1852251.35790351,0.0,1.0
2019-12-30,74.71,74.95,73.9,74.57,2004670,57.2050736515209,57.3888404521683,56.584860699336,57.0978763511433,2618105.11096192,0.6375,1.0
2019-12-31,75.41,75.47,74.61,74.69,1556551,57.7410601534091,57.7870018535709,57.1285041512512,57.189759751467,2032860.33540328,0.0,1.0
2020-01-02,74.38,75.58,74.31,74.71,2632238,56.9523943006308,57.8712283038676,56.898795650442,57.2050736515209,3437710.82575595,0.0,1.0
2020-01-03,74.78,74.87,74.13,74.32,1459386,57.2586723017097,57.3275848519525,56.7609705499564,56.9064526004689,1905962.55017847,0.0,1.0
2020-01-06,75.13,75.19,74.25,74.76,1358508,57.5266655526538,57.5726072528157,56.8528539502801,57.2433584016558,1774215.57567213,0.0,1.0
2020-01-07,75.86,76.2,74.84,75.13,1615796,58.0856229046229,58.34595920554,57.3046140018716,57.5266655526538,2110234.48541248,0.0,1.0
2020-01-08,75.74,76.83,75.68,76.15,1886209,57.9937395042992,58.8283470572393,57.9477978041374,58.3076744554051,2463394.68503164,0.0,1.0
2020-01-09,76.14,76.21,75.41,75.73,1414175,58.3000175053782,58.353616155567,57.7410601534091,57.9860825542722,1846916.84680998,0.0,1.0
2020-01-10,75.5,76.5,75.11,76.14,1676890,57.8099727036518,58.5756677063492,57.5113516525999,58.3000175053782,2190023.43503965,0.0,1.0
2020-01-13,75.37,75.89,75.26,75.34,1243736,57.7104323533012,58.1085937547038,57.6262059030045,57.6874615032203,1624322.99495046,0.0,1.0
2020-01-14,75.03,75.66,74.62,75.29,2325834,57.4500960523841,57.9324839040834,57.1361611012782,57.6491767530854,3037546.27078223,0.0,1.0
2020-01-15,76.93,77.27,75.79,75.79,1983206,58.9049165575091,59.1652528584262,58.0320242544341,58.0320242544341,2590073.061746,0.0,1.0
2020-01-16,76.56,77.0,76.3,76.89,1681232,58.6216094065111,58.9585152076979,58.4225287058097,58.8742887574012,2195694.10023232,0.0,1.0
2020-01-17,76.96,77.47,76.63,76.69,1626301,58.92788740759,59.3183918589657,58.6752080566999,58.7211497568617,2123954.04733072,0.0,1.0
2020-01-21,78.2,78.26,77.04,77.1,1674973,59.8773492109348,59.9232909110966,58.9891430078058,59.0350847079676,2187519.82721506,0.0,1.0
2020-01-22,77.07,78.49,76.86,78.35,1503866,59.0121138578867,60.099400761717,58.8513179073203,59.9922034613394,1964053.56532589,0.0,1.0
2020-01-23,77.69,77.84,76.84,76.94,1388004,59.4868447595591,59.6016990099637,58.8360040072663,58.9125735075361,1812737.44129238,0.0,1.0
2020-01-24,76.92,77.99,76.74,77.48,1535097,58.8972596074821,59.7165532603683,58.7594345069966,59.3260488089927,2004841.34621774,0.0,1.0
2020-01-27,76.21,77.38,76.02,76.97,1475679,58.353616155567,59.2494793087229,58.2081341050545,58.935544357617,1927241.2576829,0.0,1.0
2020-01-28,76.8,77.25,76.37,76.37,1587507,58.8053762071584,59.1499389583723,58.4761273559986,58.4761273559986,2073288.96545957,0.0,1.0
2020-01-29,76.98,77.22,76.54,76.78,1239609,58.943201307644,59.1269681082913,58.6062955064571,58.7900623071045,1618933.12041104,0.0,1.0
2020-01-30,76.67,77.01,76.5,76.8,1318147,58.7058358568078,58.9661721577249,58.5756677063492,58.8053762071584,1721503.98703982,0.0,1.0
2020-01-31,76.55,77.39,76.31,76.55,2950530,58.6139524564841,59.2571362587499,58.4301856558367,58.6139524564841,3853401.14485001,0.0,1.0
2020-02-03,77.66,77.85,76.59,76.76,1315403,59.4638739094782,59.6093559599907,58.644580256592,58.7747484070505,1717920.31470249,0.0,1.0
2020-02-04,75.47,77.94,75.08,77.94,2916515,57.7870018535709,59.6782685102334,57.4883808025189,59.6782685102334,3808977.4514993,0.0,1.0
2020-02-05,77.33,77.67,75.58,75.76,1695388,59.211194558588,59.4715308595052,57.8712283038676,58.0090534043532,2214181.87924372,0.0,1.0
2020-02-06,76.29,77.61,76.22,77.42,1329535,58.4148717557828,59.4255891593433,58.361273105594,59.2801071088308,1736376.74964097,0.0,1.0
2020-02-07,77.0,77.32,76.21,76.37,1195265,58.9585152076979,59.2035376085611,58.353616155567,58.4761273559986,1561019.72167683,0.0,1.0
2020-02-10,78.2,78.31,76.73,77.21,1047628,59.8773492109348,59.9615756612315,58.7517775569696,59.1193111582644,1368205.35109859,0.0,1.0
2020-02-11,78.0,78.93,77.94,78.49,1630386,59.7242102103953,60.4363065629038,59.6782685102334,60.099400761717,2129289.06974253,0.0,1.0
2020-02-12,77.5,78.09,77.28,77.89,1462226,59.3413627090466,59.793122760638,59.1729098084532,59.6399837600986,1909671.59880749,0.0,1.0
2020-02-13,77.37,77.95,76.6,77.67,1534798,59.2418223586959,59.6859254602604,58.6522372066189,59.4715308595052,2004450.85130926,0.0,1.0
2020-02-14,77.14,77.52,76.91,77.45,1323641,59.0657125080755,59.3566766091005,58.8896026574551,59.3030779589117,1728679.16773272,0.0,1.0
2020-02-18,77.12,77.57,76.9,77.38,1707564,59.0503986080216,59.3949613592354,58.8819457074282,59.2494793087229,2230083.77223911,0.0,1.0
2020-02-19,76.64,78.07,76.41,77.16,1671308,58.6828650067268,59.7778088605841,58.5067551561065,59.0810264081295,2182733.32607938,0.0,1.0
2020-02-20,77.32,77.42,76.51,76.57,1498916,59.2035376085611,59.2801071088308,58.5833246563762,58.629266356538,1957588.85028588,0.0,1.0
2020-02-21,77.57,78.53,77.04,77.2,1441484,59.3949613592354,60.1300285618249,58.9891430078058,59.1116542082374,1882582.48378528,0.0,1.0
2020-02-24,76.32,77.81,76.31,77.75,1403965,58.4378426058637,59.5787281598828,58.4301856558367,59.5327864597209,1833582.55578806,0.0,1.0
2020-02-25,75.08,76.81,74.76,76.41,1652094,57.4883808025189,58.8130331571854,57.2433584016558,58.5067551561065,2157639.78369982,0.0,1.0
2020-02-26,74.31,75.85,74.26,75.06,1679399,56.898795650442,58.0779659545959,56.8605109003071,57.473066902465,2193300.19666296,0.0,1.0
2020-02-27,70.25,74.21,69.85,74.01,2109098,53.7900739394906,56.8222261501722,53.4837959384117,56.6690871496328,2754488.39625453,0.0,1.0
2020-02-28,67.19,68.94,65.26,68.58,5410615,51.4470472312367,52.7870134859571,49.9692558760307,52.511363284986,7066279.62953864,0.0,1.0
2020-03-02,70.44,70.47,67.11,67.53,3847754,53.9355559900031,53.958526840084,51.3857916310209,51.7073835321538,5025178.41496315,0.0,1.0
2020-03-03,68.3,71.82,67.91,69.81,4350628,52.2969686842307,54.9922150937255,51.9983476331788,53.4531681383038,5681933.38688864,0.0,1.0
2020-03-04,70.16,70.17,68.14,68.81,4519546,53.7211613892479,53.7288183392748,52.1744574837992,52.6874731356064,5902540.80812677,0.0,1.0
2020-03-05,69.01,71.07,68.51,69.53,2115207,52.8406121361459,54.4179438417025,52.4577646347972,53.2387735375485,2762466.76881603,0.0,1.0
2020-03-06,67.59,68.21,66.17,67.45,3461314,51.7533252323156,52.228056133988,50.6660383284853,51.646127931938,4520486.60080913,0.0,1.0
2020-03-09,61.76,66.44,61.76,65.24,3728346,47.2893233665899,50.8727759792136,47.2893233665899,49.9539419759768,4869231.20415551,0.0,1.0
2020-03-10,63.89,64.05,60.2,62.56,5080192,48.9202537223353,49.0427649227669,46.094839162382,47.9018793687478,6634746.18758592,0.0,1.0
2020-03-11,59.74,62.08,58.63,62.08,3380083,45.7426194611412,47.5343457674531,44.8926980081471,47.5343457674531,4414398.66799798,0.0,1.0
2020-03-12,52.43,56.55,51.28,56.04,4429483,40.1453889914234,43.3000524025366,39.2648397383214,42.9095479511609,5784918.25648059,0.0,1.0
2020-03-13,53.25,55.35,49.78,54.94,4280683,40.7732588936352,42.3812183992997,38.1162972342754,42.0672834481938,5590585.00436871,0.0,1.0
2020-03-16,46.15,51.11,43.63,48.47,4654018,35.3368243744839,39.1346715878629,33.4072729676865,37.1132367807418,6078161.64870466,0.0,1.0
2020-03-17,51.36,53.96,45.55,47.04,4838460,39.3260953385372,41.3169023455504,34.8774073728654,36.0182929268845,6319043.46111071,0.0,1.0
2020-03-18,49.04,50.82,45.78,48.41,5253455,37.5496829322793,38.9126200370806,35.0535172234858,37.0672950805799,6861028.19202584,0.0,1.0
2020-03-19,48.76,49.28,45.0,48.51,3083514,37.335288331524,37.7334497329267,34.4562751213819,37.1438645808497,4027078.65290678,0.0,1.0
2020-03-20,46.86,51.57,46.56,48.87,4052682,35.880467826399,39.4868912891037,35.6507593255898,37.4195147818207,5292815.00561358,0.0,1.0
2020-03-23,44.47,48.42,44.14,46.46,3527658,34.0504567699523,37.0749520306069,33.7977774190622,35.5741898253201,4607132.06638783,0.0,1.0
2020-03-24,50.38,51.2,45.97,46.33,2993856,38.5757142358938,39.2035841381056,35.1989992739983,35.4746494749694,3909985.03249114,0.0,1.0
2020-03-25,53.82,56.79,50.03,50.03,3338325,41.2097050451727,43.4838192031839,38.3077209849497,38.3077209849497,4359862.59312104,0.0,1.0
2020-03-26,57.73,59.55,53.85,54.13,3211130,44.2035725057195,45.5971374106287,41.2326758952537,41.4470704960089,4193745.53665349,0.0,1.0
2020-03-27,55.36,57.57,54.18,55.1,2840131,42.3888753493267,44.0810613052879,41.4853552461438,42.1897946486254,3709219.7154152,0.0,1.0
2020-03-30,56.31,57.17,54.43,55.71,2756487,43.6044161661088,44.2703688903648,42.1486125363399,43.1397979863953,3559680.34014504,0.6375,1.0
2020-03-31,54.79,56.44,54.1,56.44,2190888,42.427383444168,43.70508343838,41.8930725374975,43.70508343838,2829275.42958109,0.0,1.0
2020-04-01,51.27,54.22,49.8,52.27,2219793,39.7016234565157,41.9859961734402,38.5633089162177,40.4759870893715,2866602.85402818,0.0,1.0
2020-04-02,51.53,53.2,50.01,50.01,2032436,39.9029580010582,41.1961452679273,38.7259252791174,38.7259252791174,2624653.21686735,0.0,1.0
2020-04-03,49.36,51.93,48.33,50.96,3612749,38.2225889177611,40.2127034542005,37.4249943759197,39.4615707303304,4665442.49589375,0.0,1.0
2020-04-06,53.17,55.0,51.49,51.6,4538882,41.1729143589416,42.5899998070677,39.8719834557439,39.9571634553581,5861434.87041231,0.0,1.0
2020-04-07,54.03,55.58,53.3,55.01,2094884,41.8388670831976,43.0391307141241,41.2735816312129,42.5977434433963,2705297.49992813,0.0,1.0
2020-04-08,57.57,58.32,53.77,54.28,3118695,44.5801143435071,45.1608870681489,41.6375325386551,42.0324579914116,4027429.57917401,0.0,1.0
2020-04-09,60.27,61.9,58.16,58.32,3753173,46.6708961522177,47.9331088737726,45.036988886892,45.1608870681489,4846783.6566119,0.0,1.0
2020-04-13,59.39,59.99,58.01,59.68,2520850,45.9894561553046,46.454074335018,44.9208343419636,46.2140216088328,3255382.73369496,0.0,1.0
2020-04-14,59.86,60.92,58.4,60.64,2695689,46.3534070627468,47.1742325135739,45.2228361587774,46.9574106963743,3481166.83896759,0.0,1.0
2020-04-15,57.88,59.49,57.52,58.48,2208557,44.8201670696924,46.0668925185902,44.5413961618643,45.2847852494058,2852092.87509417,0.0,1.0
2020-04-16,59.82,60.67,58.0,58.0,3193906,46.3224325174326,46.98064160536,44.913090705635,44.913090705635,4124555.78294811,0.0,1.0
2020-04-17,62.06,62.41,59.83,61.01,2434566,48.0570070550295,48.328034326529,46.3301761537611,47.2439252405309,3143957.04640927,0.0,1.0
2020-04-20,60.01,61.75,60.0,61.3,2435342,46.4695616076752,47.8169543288442,46.4618179713466,47.4684906940591,3144959.15958591,0.0,1.0
2020-04-21,58.19,59.95,57.37,59.07,1963490,45.0602197958776,46.4230997897038,44.4252416169359,45.7416597927907,2535617.52733512,0.0,1.0
2020-04-22,58.99,59.56,58.26,59.35,2028652,45.6797107021623,46.1210979728901,45.1144252501776,45.9584816099904,2619766.62374824,0.0,1.0
2020-04-23,58.23,60.37,58.06,58.99,2220324,45.0911943411919,46.7483325155032,44.9595525236064,45.6797107021623,2867288.57837972,0.0,1.0
2020-04-24,59.25,59.39,57.37,58.65,2117775,45.8810452467048,45.9894561553046,44.4252416169359,45.4164270669913,2734858.54725622,0.0,1.0
2020-04-27,60.75,61.1,59.94,59.95,1564130,47.0425906959884,47.313617967488,46.4153561533753,46.4230997897038,2019890.82859127,0.0,1.0
2020-04-28,62.19,63.13,61.4,61.93,2149950,48.1576743273008,48.8855761421852,47.5459270573447,47.9563397827583,2776408.79398119,0.0,1.0
2020-04-29,60.37,63.38,60.27,62.99,2683021,46.7483325155032,49.0791670503991,46.6708961522177,48.7771652335854,3464807.59963544,0.0,1.0
2020-04-30,58.71,59.82,57.67,59.81,2009569,45.4628888849627,46.3224325174326,44.6575507067926,46.314688881104,2595123.16273029,0.0,1.0
2020-05-01,55.69,57.88,54.57,57.5,2563824,43.1243107137382,44.8201670696924,42.2570234449397,44.5259088892072,3310878.6250006,0.0,1.0
2020-05-04,56.33,56.42,55.15,56.16,2864999,43.6199034387659,43.6895961657229,42.7061543519961,43.4882616211804,3699810.88785661,0.0,1.0
2020-05-05,56.39,58.04,56.37,56.64,1685279,43.6663652567373,44.9440652509493,43.6508779840801,43.8599561649512,2176340.58276324,0.0,1.0
2020-05-06,54.04,56.6,53.79,56.6,1563738,41.8466107195262,43.828981619637,41.6530198113122,43.828981619637,2019384.60647111,0.0,1.0
2020-05-07,54.53,55.02,53.44,54.18,3175128,42.2260488996255,42.6054870797248,41.3819925398127,41.955021628126,4100306.19373283,0.0,1.0
2020-05-08,57.05,57.31,55.35,55.42,1507300,44.1774452544221,44.3787797989646,42.8610270785672,42.9152325328672,1946501.53499749,0.0,1.0
2020-05-11,56.82,57.15,55.56,56.61,1710890,43.9993416188652,44.2548816177076,43.023643441467,43.8367252559655,2209414.19174143,0.0,1.0
2020-05-12,56.41,58.14,56.18,57.12,1949642,43.6818525293944,45.0215016142349,43.5037488938375,44.231650708722,2517734.45611064,0.0,1.0
2020-05-13,57.41,58.22,56.63,56.75,3159107,44.4562161622501,45.0834507048633,43.8522125286226,43.9451361645653,4079616.94733717,0.0,1.0
2020-05-14,57.52,57.66,55.35,56.41,2744173,44.5413961618643,44.6498070704641,42.8610270785672,43.6818525293944,3543778.25038059,0.0,1.0
2020-05-15,55.95,57.93,55.63,57.17,3172243,43.3256452582807,44.8588852513351,43.0778488957669,44.2703688903648,4096580.5538944,0.0,1.0
2020-05-18,57.18,58.0,57.03,57.58,3100846,44.2781125266933,44.913090705635,44.1619579817649,44.5878579798356,4004379.6847282,0.0,1.0
2020-05-19,57.42,58.04,56.66,56.93,1585187,44.4639597985787,44.9440652509493,43.8754434376083,44.0845216184794,2047083.47957146,0.0,1.0
2020-05-20,56.26,58.05,55.9,57.68,3702261,43.565697984466,44.9518088872778,43.2869270766379,44.6652943431212,4781036.76737301,0.0,1.0
2020-05-21,56.27,56.59,55.42,56.14,1564134,43.5734416207946,43.8212379833084,42.9152325328672,43.4727743485233,2019895.99412311,0.0,1.0
2020-05-22,56.43,56.64,55.83,56.27,1558305,43.6973398020515,43.8599561649512,43.232721622338,43.5734416207946,2012368.52285163,0.0,1.0
2020-05-26,56.01,57.59,55.72,57.49,3070744,43.372107076252,44.5956016161642,43.1475416227239,44.5181652528786,3965506.47487848,0.0,1.0
2020-05-27,57.05,57.84,56.33,57.02,3067384,44.1774452544221,44.7891925243781,43.6199034387659,44.1542143454364,3961167.42813423,0.0,1.0
2020-05-28,57.99,58.3,57.33,58.25,3512027,44.9053470693065,45.1453997954918,44.3942670716217,45.106681613849,4535371.82143742,0.0,1.0
2020-05-29,58.11,58.54,57.16,57.75,3121408,44.9982707052492,45.3312470673772,44.2626252540362,44.7194997974211,4030933.10114339,0.0,1.0
2020-06-01,59.25,59.71,58.28,58.28,2600696,45.8810452467048,46.2372525178184,45.1299125228347,45.1299125228347,3358494.49748678,0.0,1.0
2020-06-02,59.86,60.4,59.27,59.59,1766440,46.3534070627468,46.7715634244889,45.8965325193619,46.1443288818757,2281150.51514693,0.0,1.0
2020-06-03,60.97,61.5,60.29,60.38,2583401,47.2129506952167,47.6233634206303,46.6863834248748,46.7560761518318,3336160.02920059,0.0,1.0
2020-06-04,59.06,61.07,58.72,60.81,2505468,45.7339161564622,47.2903870585023,45.4706325212912,47.0890525139598,3235518.68101047,0.0,1.0
2020-06-05,60.88,61.87,59.26,59.7,4574807,47.1432579682597,47.9098779647869,45.8887888830333,46.2295088814899,5907827.80323575,0.0,1.0
2020-06-08,64.76,64.92,61.18,61.37,4204952,50.1477888637401,50.271687044997,47.3755670581164,47.522696148359,5430203.35871476,0.0,1.0
2020-06-09,61.63,64.19,61.26,64.06,3870976,47.7240306929015,49.7064015930123,47.4375161487449,49.6057343207411,4998912.44340107,0.0,1.0
2020-06-10,60.34,61.97,60.24,61.59,2375620,46.7251016065176,47.9873143280725,46.647665243232,47.6930561475873,3067835.18647298,0.0,1.0
2020-06-11,56.81,59.44,56.13,59.15,3849878,43.9915979825367,46.0281743369474,43.4650307121947,45.8036088834192,4971666.84571953,0.0,1.0
2020-06-12,57.57,58.55,56.75,58.03,3089604,44.5801143435071,45.3389907037057,43.9451361645653,44.9363216146207,3989861.95749643,0.0,1.0
2020-06-15,59.45,59.61,55.65,56.37,3667379,46.0359179732759,46.1598161545328,43.093336168424,43.6508779840801,4735990.74697642,0.0,1.0
2020-06-16,60.52,62.1,59.87,61.09,3631726,46.8644870604316,48.0879816003437,46.3611506990754,47.3058743311594,4689949.07031798,0.0,1.0
2020-06-17,59.89,61.23,59.55,60.82,4053382,46.3766379717325,47.4142852397592,46.1133543365615,47.0967961502883,5234468.44352895,0.0,1.0
2020-06-18,58.84,60.05,57.77,59.22,4389734,45.5635561572339,46.5005361529894,44.7349870700782,45.8578143377191,5668827.68475463,0.0,1.0
2020-06-19,55.66,60.05,55.66,59.82,9421312,43.1010798047525,46.5005361529894,43.1010798047525,46.3224325174326,12166521.7738275,0.0,1.0
2020-06-22,55.79,56.76,55.41,55.74,4036307,43.2017470770238,43.9528798008939,42.9074888965386,43.163028895381,5212418.07949386,0.0,1.0
2020-06-23,55.77,56.5,55.01,56.49,4980192,43.1862598043667,43.7515452563514,42.5977434433963,43.7438016200228,6431335.08431115,0.0,1.0
2020-06-24,54.37,55.75,54.17,55.29,3650569,42.1021507183686,43.1707725317096,41.9472779917974,42.8145652605959,4714282.59942562,0.0,1.0
2020-06-25,54.89,54.98,52.91,54.19,4458306,42.5048198074536,42.5745125344106,40.9715798143991,41.9627652644545,5757380.39705998,0.0,1.0
2020-06-26,54.82,56.22,54.28,55.2,5428726,42.4506143531537,43.5347234391518,42.0324579914116,42.7448725336389,7010564.24871012,0.0,1.0
2020-06-29,55.34,55.41,54.26,55.41,3852635,42.8532834422387,42.9074888965386,42.0169707187544,42.9074888965386,4975227.18853914,0.0,1.0
2020-06-30,54.31,56.71,54.07,55.43,4974240,42.0556889003972,43.9141616192511,41.8698416285118,42.9229761691957,6423648.77293565,0.0,1.0
2020-07-01,55.33,55.65,53.9,54.3,2391249,42.8455398059101,43.093336168424,41.7381998109264,42.0479452640687,3088018.2107485,0.0,1.0
2020-07-02,55.54,56.29,55.28,55.5,1758120,43.5018129847554,44.0892519429579,43.2981674792452,43.4704829069846,2244641.73100599,0.6375,1.0
2020-07-06,56.05,56.92,55.48,56.37,2647034,43.9012714763331,44.582700667848,43.4548178680992,44.1519120984995,3379543.47814239,0.0,1.0
2020-07-07,54.48,55.65,54.3,55.52,2975361,42.6715659238292,43.5879706986251,42.5305805738606,43.48614794587,3798727.88285652,0.0,1.0
2020-07-08,54.46,54.65,53.86,54.11,2004326,42.6559008849438,42.8047187543551,42.1859497183818,42.3817627044493,2558979.92295196,0.0,1.0
2020-07-09,53.93,54.33,52.56,54.13,2405785,42.2407773544807,42.5540781321887,41.1677221908308,42.3974277433347,3071534.02886506,0.0,1.0
2020-07-10,55.33,55.49,53.76,53.8,1213436,43.3373300764587,43.4626503875419,42.1076245239548,42.1389546017256,1549228.20029633,0.0,1.0
2020-07-13,55.98,56.37,55.11,56.0,2366371,43.8464438402342,44.1519120984995,43.1650146487193,43.8621088791196,3021213.05578821,0.0,1.0
2020-07-14,56.67,57.32,55.98,56.22,2884235,44.3868876817805,44.896001445556,43.8464438402342,44.034424306859,3682384.73086481,0.0,1.0
2020-07-15,55.28,57.59,55.06,57.33,2507143,43.2981674792452,45.1074794705089,43.1258520515058,44.9038339649987,3200940.6658246,0.0,1.0
2020-07-16,56.09,56.63,55.14,55.36,1598320,43.9326015541039,44.3555576040097,43.1885122070474,43.3608276347868,2040620.53301338,0.0,1.0
2020-07-17,56.36,56.64,55.93,56.5,1784825,44.1440795790568,44.3633901234524,43.8072812430207,44.2537348512546,2278736.76287327,0.0,1.0
2020-07-20,54.89,56.0,54.77,55.98,2044797,42.9926992209799,43.8621088791196,42.8987089876675,43.8464438402342,2610650.39794545,0.0,1.0
2020-07-21,55.95,56.35,54.93,55.16,2140676,43.8229462819061,44.1362470596141,43.0240292987507,43.2041772459328,2733061.84001261,0.0,1.0
2020-07-22,56.71,56.99,55.44,55.73,1780659,44.4182177595513,44.6375283039469,43.4234877903284,43.6506308541667,2273417.91236741,0.0,1.0
2020-07-23,56.66,57.13,56.05,56.69,1333101,44.3790551623378,44.7471835761447,43.9012714763331,44.4025527206659,1702007.90403716,0.0,1.0
2020-07-24,56.02,57.25,55.57,56.72,1654196,43.877773918005,44.8411738094571,43.5253105430835,44.426050278994,2111959.0089773,0.0,1.0
2020-07-27,53.16,55.93,52.9,55.76,3744301,41.6376733573928,43.8072812430207,41.4340278518826,43.6741284124948,4780455.41717712,0.0,1.0
2020-07-28,55.11,55.73,53.2,53.2,1887029,43.1650146487193,43.6506308541667,41.6690034351636,41.6690034351636,2409223.51205748,0.0,1.0
2020-07-29,53.78,55.18,53.16,54.72,2335338,42.1232895628402,43.2198422848182,41.6376733573928,42.859546390454,2981592.34341459,0.0,1.0
2020-07-30,54.87,55.065,53.02,53.37,2131519,42.9770341820945,43.1297683112272,41.528018085195,41.8021562656895,2721370.83807257,0.0,1.0
2020-07-31,55.67,55.73,54.47,54.47,3482189,43.6036357375105,43.6506308541667,42.6637334043865,42.6637334043865,4445809.58333333,0.0,1.0
2020-08-03,53.93,55.37,53.5,55.33,2735356,42.2407773544807,43.3686601542295,41.9039790184446,43.3373300764587,3492306.68370624,0.0,1.0
2020-08-04,54.7,55.34,53.62,53.62,1672687,42.8438813515686,43.3451625959014,41.997969251757,41.997969251757,2135566.99378382,0.0,1.0
2020-08-05,53.61,54.8,53.36,54.8,1622420,41.9901367323143,42.9222065459956,41.7943237462468,42.9222065459956,2071389.68740401,0.0,1.0
2020-08-06,53.87,53.955,53.15,53.58,1735298,42.1937822378245,42.2603586530875,41.6298408379501,41.9666391739862,2215504.23550794,0.0,1.0
2020-08-07,54.61,55.105,53.67,53.68,1663709,42.7733886765843,43.161098388998,42.0371318489705,42.0449643684132,2124104.52622701,0.0,1.0
2020-08-10,54.25,55.17,54.2,54.69,1470777,42.4914179766471,43.2120097653755,42.4522553794336,42.8360488321259,1877782.76295349,0.0,1.0
2020-08-11,53.58,54.87,53.4,53.97,1558512,41.9666391739862,42.9770341820945,41.8256538240176,42.2721074322515,1989796.52894774,0.0,1.0
2020-08-12,54.53,54.68,53.2,54.0,2054316,42.7107285210427,42.8282163126832,41.6690034351636,42.2956049905796,2622803.57556554,0.0,1.0
2020-08-13,53.61,54.42,52.62,54.42,2763671,41.9901367323143,42.624570807173,41.214717307487,42.624570807173,3528457.24829423,0.0,1.0
2020-08-14,52.69,53.51,52.28,53.27,2432955,41.2695449435859,41.9118115378873,40.9484116464352,41.7238310712625,3106222.73943739,0.0,1.0
2020-08-17,51.78,52.74,51.45,52.62,2290954,40.5567856743002,41.3087075407994,40.2983125326911,41.214717307487,2924926.03019992,0.0,1.0
2020-08-18,51.49,52.03,51.1,51.83,2447316,40.3296426104619,40.7525986603677,40.0241743521966,40.5959482715137,3124557.83596037,0.0,1.0
2020-08-19,52.25,52.67,51.22,51.63,2367202,40.9249140881071,41.2538799047005,40.118164585509,40.4392978826597,3022274.01708691,0.0,1.0
2020-08-20,51.24,52.135,50.97,51.89,2059664,40.1338296243944,40.8348401145161,39.9223515994415,40.6429433881699,2629631.51903779,0.0,1.0
2020-08-21,51.26,51.46,50.39,51.43,2423510,40.1494946632798,40.3061450521338,39.4680654717649,40.2826474938057,3094164.03971874,0.0,1.0
2020-08-24,52.34,52.37,50.93,51.36,1416311,40.9954067630914,41.0189043214195,39.8910215216707,40.2278198577068,1808244.47403068,0.0,1.0
2020-08-25,52.0,52.48,51.6,52.39,1297477,40.7291011020396,41.1050620352892,40.4158003243316,41.0345693603049,1656525.73158855,0.0,1.0
2020-08-26,51.09,51.77,50.68,51.68,1630456,40.0163418327539,40.5489531548575,39.6952085356032,40.4784604798732,2081649.47680994,0.0,1.0
2020-08-27,51.75,51.98,51.16,51.25,1691738,40.5332881159721,40.7134360631542,40.0711694688528,40.1416621438371,2159889.94649319,0.0,1.0
2020-08-28,52.17,52.28,51.59,52.12,1776407,40.8622539325655,40.9484116464352,40.4079678048889,40.823091335352,2267989.26321932,0.0,1.0
2020-08-31,52.48,52.64,51.82,51.88,2415620,41.1050620352892,41.2303823463724,40.588115752071,40.6351108687272,3084090.65265891,0.0,1.0
2020-09-01,51.81,52.27,51.525,52.15,1682177,40.5802832326283,40.9405791269925,40.3570564285114,40.8465888936801,2147683.14628038,0.0,1.0
2020-09-02,52.57,52.89,51.72,51.94,2443607,41.1755547102735,41.4261953324399,40.509790557644,40.6821059853834,3119822.45033237,0.0,1.0
2020-09-03,52.96,53.58,52.38,52.9,2127135,41.4810229685388,41.9666391739862,41.0267368408622,41.4340278518826,2715773.66077595,0.0,1.0
2020-09-04,52.26,53.27,51.44,53.06,1867453,40.9327466075498,41.7238310712625,40.2904800132484,41.5593481629658,2384230.27693919,0.0,1.0
2020-09-08,51.37,52.53,51.13,52.43,2585348,40.2356523771495,41.1442246325027,40.0476719105247,41.0658994380757,3300787.21018637,0.0,1.0
2020-09-09,51.54,52.29,51.04,51.7,2527754,40.3688052076754,40.9562441658779,39.9771792355404,40.4941255187586,3227255.31483477,0.0,1.0
2020-09-10,50.5,51.57,50.5,51.42,2892004,39.5542231856346,40.3923027660035,39.5542231856346,40.274814974363,3692303.6337885,0.0,1.0
2020-09-11,50.63,50.64,49.9,50.62,2650092,39.6560459383897,39.6638784578324,39.0842720190726,39.648213418947,3383447.71358333,0.0,1.0
2020-09-14,51.65,51.77,50.51,50.82,1798297,40.4549629215451,40.5489531548575,39.5620557050773,39.804863807801,2295936.84785047,0.0,1.0
2020-09-15,51.51,52.86,51.22,51.87,1882404,40.3453076493473,41.4026977741118,40.118164585509,40.6272783492845,2403318.64321696,0.0,1.0
2020-09-16,52.54,52.89,51.37,51.42,3959338,41.1520571519454,41.4261953324399,40.2356523771495,40.274814974363,5054999.26168736,0.0,1.0
2020-09-17,52.63,52.68,51.59,52.08,2977817,41.2225498269297,41.2617124241432,40.4079678048889,40.7917612575812,3801863.52780189,0.0,1.0
2020-09-18,51.42,52.93,51.19,52.39,4879984,40.274814974363,41.4575254102107,40.0946670271809,41.0345693603049,6230414.15434755,0.0,1.0
2020-09-21,49.7,50.85,49.15,50.74,3093589,38.9276216302186,39.8283613661291,38.4968330608701,39.7422036522594,3949672.9278895,0.0,1.0
2020-09-22,50.42,50.78,49.44,49.59,3085832,39.491563030093,39.7735337300302,38.7239761247084,38.8414639163489,3939769.34570659,0.0,1.0
2020-09-23,49.3,50.61,48.47,50.47,2637746,38.6143208525106,39.6403808995043,37.9642217387666,39.5307256273065,3367685.22478222,0.0,1.0
2020-09-24,50.84,51.09,48.94,49.4,3134905,39.8205288466864,40.0163418327539,38.3323501525734,38.6926460469376,4002422.23837925,0.0,1.0
2020-09-25,51.65,51.73,50.2,50.31,2489434,40.4549629215451,40.5176230770867,39.3192476023536,39.4054053162233,3178331.08262528,0.0,1.0
2020-09-28,51.89,52.64,51.4699,52.01,2674894,40.6429433881699,41.2303823463724,40.3138992463821,40.7369336214823,3415113.13130931,0.0,1.0
2020-09-29,51.02,51.7,50.93,51.42,1335075,40.4608373111272,41.0001036649407,40.3894638231224,40.7780528133704,1683492.75562984,0.6375,1.0
2020-09-30,50.84,51.63,50.515,51.44,2425962,40.3180903351177,40.9445909520481,40.060352739545,40.7939135884826,3059071.17759921,0.0,1.0
2020-10-01,50.44,51.14,50.26,50.8,2262987,40.0008748328744,40.5560019618001,39.858127856865,40.2863687848934,2853564.19720578,0.0,1.0
2020-10-02,51.5,51.55,50.0,50.14,2784321,40.8414959138191,40.8811478515995,39.6519377804069,39.762963206192,3510951.99359438,0.0,1.0
2020-10-05,52.61,52.86,51.59,51.76,2888808,41.7217689325441,41.9200286214461,40.9128694018238,41.0476859902772,3642707.21899932,0.0,1.0
2020-10-06,53.86,55.12,52.305,52.7,2596963,42.7130673770543,43.7122962091205,41.4798921120836,41.7931424205488,3274698.72264759,0.0,1.0
2020-10-07,54.94,55.17,54.07,54.11,1899381,43.5695492331111,43.7519481469009,42.879605515732,42.9113270659563,2395067.05891501,0.0,1.0
2020-10-08,56.1,56.13,54.95,54.98,2571738,44.4894741896165,44.5132653522847,43.5774796206671,43.6012707833354,3242890.69331533,0.0,1.0
2020-10-09,56.09,56.73,55.78,56.6,1666430,44.4815438020604,44.9890886056496,44.2357017878219,44.8859935674206,2101322.27235491,0.0,1.0
2020-10-12,56.27,56.59,55.655,56.16,1426223,44.6242907780699,44.8780631798645,44.1365719433709,44.537056514953,1798427.86990443,0.0,1.0
2020-10-13,56.28,56.43,55.53,55.7,1372377,44.632221165626,44.7511769789672,44.0374420989199,44.1722586873732,1730529.54889651,0.0,1.0
2020-10-14,56.24,56.84,55.65,56.34,1093745,44.6004996154016,45.0763228687665,44.1326067495928,44.6798034909624,1379182.28115002,0.0,1.0
2020-10-15,56.81,57.445,55.53,55.61,1283508,45.0525317060983,45.5561113159094,44.0374420989199,44.1008851993685,1618468.19077051,0.0,1.0
2020-10-16,58.11,58.55,56.62,56.82,2308546,46.0834820883888,46.4324191408564,44.9018543425327,45.0604620936544,2911012.83975675,0.0,1.0
2020-10-19,58.26,58.35,57.45,57.96,1503659,46.2024379017301,46.2738113897348,45.5600765096875,45.9645262750476,1896072.53033545,0.0,1.0
2020-10-20,59.75,59.99,58.51,58.86,2137750,47.3840656475862,47.5743949489322,46.4006975906321,46.678261155095,2695643.79405478,0.0,1.0
2020-10-21,59.05,59.79,58.94,59.5,2203170,46.8289385186605,47.4157871978105,46.7417042555436,47.1858059586842,2778136.6098691,0.0,1.0
2020-10-22,59.89,60.08,58.59,59.03,1473157,47.4950910733713,47.6457684369369,46.4641406910808,46.8130777435483,1857610.34953496,0.0,1.0
2020-10-23,60.49,60.86,60.0301,60.42,1849403,47.9709143267362,48.2643386663112,47.606195803032,47.9154016138436,2332046.17923344,0.0,1.0
2020-10-26,58.19,60.11,56.18,59.98,3642082,46.1469251888375,47.6695595996051,44.5529172900651,47.5664645613761,4592564.9588299,0.0,1.0
2020-10-27,57.81,58.5486,57.32,57.99,2066129,45.8455704617064,46.4313088865986,45.4569814714584,45.9883174377159,2605331.68825476,0.0,1.0
2020-10-28,56.56,59.09,56.54,58.0,2402909,44.8542720171962,46.8606600688848,44.8384112420841,45.996247825272,3030001.98036645,0.0,1.0
2020-10-29,56.07,56.78,55.06,56.12,2426318,44.4656830269482,45.02874054343,43.664713883784,44.5053349647287,3059520.08378127,0.0,1.0
2020-10-30,56.04,56.55,54.83,55.85,1654696,44.44189186428,44.8463416296402,43.4823149699942,44.2912145007145,2086526.02196107,0.0,1.0
2020-11-02,57.55,57.59,56.0,56.4,1271168,45.6393803852483,45.6711019354726,44.4101703140557,44.7273858162989,1602907.79108924,0.0,1.0
2020-11-03,58.41,59.25,58.09,58.14,1440494,46.3213937150713,46.9875462697821,46.0676213132767,46.1072732510571,1816423.20733161,0.0,1.0
2020-11-04,57.43,59.42,57.39,57.93,1399150,45.5442157345753,47.1223628582355,45.512494184351,45.9407351123794,1764289.56353725,0.0,1.0
2020-11-05,59.38,59.71,57.99,58.11,1610445,47.0906413080112,47.3523440973619,45.9883174377159,46.0834820883888,2030726.73133741,0.0,1.0
2020-11-06,58.32,59.7,58.01,59.21,1476147,46.2500202270666,47.3444137098058,46.004178212828,46.9558247195578,1861380.65707523,0.0,1.0
2020-11-09,60.76,63.23,58.92,61.93,2624926,48.1850347907504,50.1438405171025,46.7258434804314,49.1128901348119,3309959.2944699,0.0,1.0
2020-11-10,62.72,63.2275,60.86,61.14,3126736,49.7393907517424,50.1418579202135,48.2643386663112,48.4863895178815,3942727.86530121,0.0,1.0
2020-11-11,62.9,63.705,62.74,63.12,1304345,49.8821377277518,50.5205339260164,49.7552515268545,50.0566062539856,1644743.07311724,0.0,1.0
2020-11-12,62.79,63.37,61.77,62.48,1977846,49.7949034646349,50.2548659428876,48.9860039339146,49.5490614503964,2494009.25996776,0.0,1.0
2020-11-13,64.06,64.7525,62.905,63.0,1457576,50.8020626842573,51.3512420225159,49.8861029215299,49.9614416033126,1837963.13823562,0.0,1.0
2020-11-16,65.17,65.3973,64.02,64.99,1862597,51.6823357029823,51.862593412132,50.7703411340329,51.5395887269728,2348683.44936267,0.0,1.0
2020-11-17,65.6,66.545,64.6385,64.77,1468659,52.0233423678938,52.7727639919435,51.2608356043766,51.365120200739,1851938.49558307,0.0,1.0
2020-11-18,64.54,66.68,64.46,66.01,1623989,51.1827212869492,52.8798242239506,51.1192781865005,52.3484882576931,2047805.34181416,0.0,1.0
2020-11-19,63.62,64.5,63.0901,64.15,2676396,50.4531256317897,51.1509997367248,50.0328943951929,50.873436172262,3374861.54500434,0.0,1.0
2020-11-20,63.38,64.155,63.0,63.71,2986994,50.2627963304437,50.87740136604,49.9614416033126,50.5244991197944,3766517.05717641,0.0,1.0
2020-11-23,64.15,64.38,63.15,63.56,2692809,50.873436172262,51.0558350860519,50.0803974166539,50.4055433064532,3395557.88535837,0.0,1.0
2020-11-24,65.45,65.74,64.61,64.99,1698560,51.9043865545526,52.1343677936789,51.2382339998417,51.5395887269728,2141837.3162576,0.0,1.0
2020-11-25,63.71,65.05,63.14,64.92,2866741,50.5244991197944,51.5871710523093,50.0724670290978,51.4840760140803,3614881.34057415,0.0,1.0
2020-11-27,62.79,63.89,62.51,63.67,968285,49.7949034646349,50.6672460958039,49.5728526130647,50.4927775695701,1220980.68114903,0.0,1.0
2020-11-30,61.36,62.43,60.89,62.38,2684389,48.6608580441153,49.509409512616,48.2881298289795,49.4697575748356,3384940.49756937,0.0,1.0
2020-12-01,62.09,63.1,61.84,61.88,1441506,49.2397763357092,50.0407454788735,49.0415166468072,49.0732381970315,1817699.31142216,0.0,1.0
2020-12-02,62.19,62.21,61.07,62.04,1739992,49.31908021127,49.3349409863822,48.4308768049889,49.2001243979288,2194081.92562506,0.0,1.0
2020-12-03,61.54,62.76,61.4,62.05,1917487,48.8036050201248,49.7711123019667,48.6925795943396,49.2080547854849,2417898.22557863,0.0,1.0
2020-12-04,61.83,62.15,61.15,61.76,1173031,49.0335862592511,49.2873586610457,48.4943199054376,48.9780735463586,1479159.74056081,0.0,1.0
2020-12-07,61.94,62.19,61.13,61.3,1449003,49.120820522368,49.31908021127,48.4784591303254,48.6132757187788,1827152.82166613,0.0,1.0
2020-12-08,61.89,62.2,61.34,61.43,1467132,49.0811685845876,49.3270105988261,48.6449972690031,48.7163707570079,1850012.99069544,0.0,1.0
2020-12-09,62.91,63.005,62.08,62.09,1434868,49.8900681153079,49.9654067970907,49.2318459481532,49.2397763357092,1809328.97648827,0.0,1.0
2020-12-10,62.88,63.01,62.22,63.0,1400128,49.8662769526397,49.9693719908687,49.3428713739383,49.9614416033126,1765522.79456547,0.0,1.0
2020-12-11,62.8,63.4213,62.62,62.89,1640572,49.802833852191,50.2955488310503,49.6600868761815,49.8742073401957,2068716.04747985,0.0,1.0
2020-12-14,62.26,63.3,62.18,63.0,1413594,49.3745929241626,50.1993532299951,49.311149823714,49.9614416033126,1782503.04919335,0.0,1.0
2020-12-15,63.76,63.78,62.37,62.49,1860843,50.5641510575748,50.580011832687,49.4618271872795,49.5569918379525,2346471.70373537,0.0,1.0
2020-12-16,62.7,63.83,62.56,63.66,1512696,49.7235299766302,50.6196637704674,49.6125045508451,50.484847182014,1907467.93810852,0.0,1.0
2020-12-17,62.9,63.33,62.725,62.86,1424685,49.8821377277518,50.2231443926633,49.7433559455204,49.8504161775275,1796488.49432017,0.0,1.0
2020-12-18,62.54,63.47,62.01,62.91,3717912,49.5966437757329,50.3341698184485,49.1763332352606,49.8900681153079,4688184.497552,0.0,1.0
2020-12-21,61.88,62.25,60.45,61.73,2180650,49.0732381970315,49.3666625366065,47.9391927765119,48.9542823836903,2749739.51093699,0.0,1.0
2020-12-22,61.32,61.82,60.97,61.82,1043376,48.629136493891,49.025655871695,48.3515729294281,49.025655871695,1315668.36125164,0.0,1.0
2020-12-23,61.3,62.12,61.29,61.67,1526443,48.6132757187788,49.2635674983775,48.6053453312227,48.9067000583538,1924802.52598684,0.0,1.0
2020-12-24,62.19,62.23,61.015,61.73,382290,49.31908021127,49.3508017614944,48.3872596734305,48.9542823836903,482057.147014011,0.0,1.0
2020-12-28,62.45,63.17,62.16,62.3,803650,49.5252702877282,50.096258191766,49.2952890486018,49.4063144743869,1013380.4865359,0.0,1.0
2020-12-29,62.18,63.02,61.96,62.68,847585,49.311149823714,49.9773023784248,49.1366812974802,49.707669201518,1068781.30987436,0.0,1.0
2020-12-30,61.63,62.135,61.46,61.56,911329,49.4003666837199,49.8051563182368,49.2641008661597,49.3442572294304,1136939.05613274,0.6625,1.0
2020-12-31,62.82,62.89,61.46,61.8,943907,50.354227406641,50.4103368609304,49.2641008661597,49.53663250128,1177582.11760746,0.0,1.0
2021-01-04,60.49,62.94,60.05,62.76,1628204,48.4865841424341,50.4504150425658,48.1338961440431,50.3061335886786,2031284.77086931,0.0,1.0
2021-01-05,60.81,60.94,59.91,60.67,1215959,48.7430845049003,48.8472877771522,48.0216772354642,48.6308655963214,1516983.74325421,0.0,1.0
2021-01-06,62.62,63.065,61.1,61.83,1745225,50.1939146800996,50.5506104966541,48.9755379583853,49.5606794102612,2177275.67567725,0.0,1.0
2021-01-07,62.05,62.88,61.51,62.81,1556587,49.7370234094567,50.4023212246034,49.3041790477951,50.3462117703139,1941938.15248774,0.0,1.0
2021-01-08,62.3,62.43,61.71,62.19,1430502,49.9374143176334,50.0416175898853,49.4644917743364,49.8492423180357,1784639.34942925,0.0,1.0
2021-01-11,61.67,62.3587,61.16,62.18,971291,49.4324292290282,49.9844661028733,49.0236317763477,49.8412266817086,1211745.3441844,0.0,1.0
2021-01-12,62.51,63.5,61.58,61.58,2529345,50.1057426805019,50.8992906768816,49.3602885020845,49.3602885020845,3155513.66952448,0.0,1.0
2021-01-13,63.2,63.59,62.25,62.47,997692,50.6588215870696,50.9714314038252,49.8973361359981,50.0736801351936,1244682.21771851,0.0,1.0
2021-01-14,61.63,63.39,61.57,63.3,1373996,49.4003666837199,50.8111186772838,49.3522728657575,50.7389779503402,1714144.63423217,0.0,1.0
2021-01-15,61.87,62.0,60.2,61.32,1580936,49.5927419555695,49.6969452278214,48.2541306889492,49.1518819575808,1972315.02963944,0.0,1.0
2021-01-19,60.87,62.3,60.78,62.05,1877551,48.7911783228627,49.9374143176334,48.7190375959191,49.7370234094567,2342360.51061811,0.0,1.0
2021-01-20,60.22,60.52,59.75,60.21,1801633,48.2701619616033,48.5106310514153,47.8934270542311,48.2621463252762,2247648.12983852,0.0,1.0
2021-01-21,59.33,60.41,59.28,59.87,1378153,47.5567703284942,48.4224590518176,47.5166921468589,47.9896146901559,1719330.74776125,0.0,1.0
2021-01-22,59.3,59.53,58.53,59.0,1911352,47.532723419513,47.7170830550356,46.9155194223288,47.292254329701,2384529.33991724,0.0,1.0
2021-01-25,59.4,60.03,58.97,59.07,1672008,47.6128797827837,48.117864871389,47.2682074207198,47.3483637839905,2085932.95875189,0.0,1.0
2021-01-26,59.1,59.83,58.81,59.5,2076429,47.3724106929717,47.9575521448476,47.1399572394867,47.6930361460544,2590473.06448786,0.0,1.0
2021-01-27,57.0,59.04,56.93,58.57,2810731,45.6891270642874,47.3243168750093,45.6330176099979,46.9475819676371,3506560.03505106,0.0,1.0
2021-01-28,58.89,59.96,57.25,57.34,1857856,47.2040823301033,48.0617554170995,45.8895179724641,45.9616586994077,2317789.78510566,0.0,1.0
2021-01-29,58.16,58.89,57.68,58.46,1707888,46.6189408782273,47.2040823301033,46.234190334528,46.8594099680393,2130695.46859635,0.0,1.0
2021-02-01,58.01,58.49,57.55,58.11,1077934,46.4987063333213,46.8834568770205,46.1299870622762,46.578862696592,1344789.05481269,0.0,1.0
2021-02-02,59.17,59.66,57.83,58.05,1344009,47.4285201472612,47.8212863272875,46.3544248794341,46.5307688786296,1676734.0048368,0.0,1.0
2021-02-03,58.93,59.46,58.81,58.88,2442944,47.2361448754115,47.6609736007461,47.1399572394867,47.1960666937762,3047723.10059831,0.0,1.0
2021-02-04,58.89,59.375,58.565,59.03,2327162,47.2040823301033,47.5928406919661,46.9435741494735,47.3163012386822,2903277.92460022,0.0,1.0
2021-02-05,58.65,59.36,58.47,59.36,2124822,47.0117070582536,47.5808172374755,46.8674256043664,47.5808172374755,2650846.31250634,0.0,1.0
2021-02-08,57.73,58.56,57.38,58.55,1495259,46.2742685161634,46.93956633131,45.993721244716,46.9315506949829,1865427.69530432,0.0,1.0
2021-02-09,57.78,57.94,56.73,57.76,2186208,46.3143466977987,46.4425968790318,45.4727048834566,46.2983154251446,2727429.12826198,0.0,1.0
2021-02-10,58.53,58.98,57.92,58.13,2089328,46.9155194223288,47.2762230570469,46.4265656063777,46.5948939692461,2606565.36143557,0.0,1.0
2021-02-11,58.34,58.71,58.26,58.53,886881,46.7632223321145,47.059800876216,46.699097241498,46.9155194223288,1106438.67038365,0.0,1.0
2021-02-12,57.91,58.47,57.3449,58.15,1207519,46.4185499700506,46.8674256043664,45.965586361208,46.6109252419002,1506454.32343573,0.0,1.0
2021-02-16,56.98,58.43,56.96,57.97,2538255,45.6730957916333,46.8353630590581,45.6570645189791,46.466643788013,3166629.44329021,0.0,1.0
2021-02-17,56.49,57.11,56.1,57.11,2151247,45.280329611607,45.7772990638852,44.9677197948513,45.7772990638852,2683813.1275186,0.0,1.0
2021-02-18,55.69,56.2825,55.63,56.15,3642935,44.6390787054415,45.1140051578203,44.5909848874791,45.0077979764866,4544785.78038551,0.0,1.0
2021-02-19,55.22,56.16,55.2,55.75,3288760,44.2623437980693,45.0158136128137,44.2463125254152,44.6871725234039,4102930.65429403,0.0,1.0
2021-02-22,55.35,55.59,54.61,55.16,2551508,44.3665470703212,44.5589223421708,43.7733899821182,44.2142499801069,3183163.37704073,0.0,1.0
2021-02-23,55.92,56.64,55.38,55.98,2760012,44.8234383409641,45.400564156513,44.3905939793024,44.8715321589265,3443284.95877455,0.0,1.0
2021-02-24,56.47,56.79,55.29,55.69,1883994,45.2642983389528,45.520798701419,44.3184532523588,44.6390787054415,2350398.54994163,0.0,1.0
2021-02-25,55.66,56.76,55.39,56.31,2196525,44.6150317964603,45.4967517924378,44.3986096156295,45.1360481577197,2740300.22118464,0.0,1.0
2021-02-26,53.99,56.13,53.92,55.47,2910264,43.27642052984,44.9917667038325,43.2203110755505,44.462734706246,3630733.58277538,0.0,1.0
2021-03-01,54.91,56.05,54.53,54.6,1650867,44.0138590719302,44.927641613216,43.7092648915016,43.7653743457911,2059558.25918049,0.0,1.0
2021-03-02,54.9,55.44,54.26,54.86,1672711,44.0058434356031,44.4386877972648,43.4928427106708,43.9737808902949,2086809.99454957,0.0,1.0
2021-03-03,55.8,56.2,54.38,54.73,3506925,44.7272507050393,45.047876158122,43.5890303465956,43.869577618043,4375104.92854756,0.0,1.0
2021-03-04,57.02,57.52,55.71,56.25,3795361,45.7051583369416,46.105940153295,44.6551099780956,45.0879543397573,4734946.60328271,0.0,1.0
2021-03-05,57.7,58.39,57.04,57.37,2615212,46.2502216071822,46.8033005137499,45.7211896095957,45.9857056083889,3262638.04056167,0.0,1.0
2021-03-08,57.39,58.32,57.36,57.91,2926581,46.0017368810431,46.7471910594604,45.9776899720619,46.4185499700506,3651090.04523726,0.0,1.0
2021-03-09,57.46,57.81,56.84,57.41,6318971,46.0578463353325,46.3383936067799,45.5608768830543,46.0177681536972,7883305.50708931,0.0,1.0
2021-03-10,58.22,58.26,57.11,57.7,2590051,46.6670346961897,46.699097241498,45.7772990638852,46.2502216071822,3231248.14339901,0.0,1.0
2021-03-11,57.51,58.88,57.37,57.74,1442732,46.0979245169679,47.1960666937762,45.9857056083889,46.2822841524904,1799897.02767333,0.0,1.0
2021-03-12,58.22,58.38,57.695,57.87,1586907,46.6670346961897,46.7952848774228,46.2462137890186,46.3864874247423,1979764.21989254,0.0,1.0
2021-03-15,59.57,59.92,58.47,58.47,1305838,47.7491456003439,48.0296928717913,46.8674256043664,46.8674256043664,1629113.33138995,0.0,1.0
2021-03-16,59.56,59.62,59.07,59.1,1159481,47.7411299640168,47.7892237819792,47.3483637839905,47.3724106929717,1446523.95978165,0.0,1.0
2021-03-17,59.54,60.23,59.46,59.74,1494805,47.7250986913627,48.2781775979304,47.6609736007461,47.885411417904,1864861.30234252,0.0,1.0
2021-03-18,58.56,59.74,58.55,59.54,1928270,46.93956633131,47.885411417904,46.9315506949829,47.7250986913627,2405635.58689462,0.0,1.0
2021-03-19,59.47,60.28,58.52,58.67,6412509,47.6689892370732,48.3182557795657,46.9075037860017,47.0277383309078,7999999.92308237,0.0,1.0
2021-03-22,59.18,59.27,58.49,58.91,2134891,47.4365357835882,47.5086765105318,46.8834568770205,47.2201136027574,2663408.01015472,0.0,1.0
2021-03-23,59.05,59.78,58.74,59.1,2426368,47.3323325113363,47.9174739632123,47.0838477851972,47.3724106929717,3027043.51968466,0.0,1.0
2021-03-24,59.93,60.35,58.7,58.7,1917989,48.0377085081183,48.3743652338552,47.051785239889,47.051785239889,2392809.40618919,0.0,1.0
2021-03-25,60.32,60.42,59.57,60.14,2529252,48.350318324874,48.4304746881447,47.7491456003439,48.2060368709868,3155397.64629662,0.0,1.0
2021-03-26,60.68,60.73,59.86,60.49,961303,48.6388812326484,48.6789594142838,47.9815990538289,48.4865841424341,1199284.69902481,0.0,1.0
2021-03-29,60.42,60.98,60.03,60.36,1663742,48.4304746881447,48.8793503224605,48.117864871389,48.3823808701823,2075620.61465004,0.0,1.0
2021-03-30,59.44,59.61,59.02,59.59,1664486,48.1759782347603,48.3137628293078,47.8355692364662,48.2975528770081,2053659.34362313,0.6625,1.0
2021-03-31,58.6,59.68,58.52,59.58,3008877,47.4951602381721,48.3704976623569,47.4303204289733,48.2894479008583,3712382.29991886,0.0,1.0
2021-04-01,58.29,58.77,57.955,58.5,3226003,47.2439059775265,47.6329448327197,46.9723892765062,47.4141104766735,3980274.51327692,0.0,1.0
2021-04-05,59.81,60.71,58.66,58.83,1592408,48.475862352305,49.2053102057923,47.5437900950713,47.6815746896189,1964728.79198757,0.0,1.0
2021-04-06,60.22,60.23,59.27,59.53,1604788,48.8081663744492,48.8162713505991,48.0381936402127,48.248923020109,1980003.35883527,0.0,1.0
2021-04-07,59.96,60.64,59.545,60.25,1340495,48.5974369945529,49.1485753727433,48.2610804843338,48.8324813028988,1653916.03283542,0.0,1.0
2021-04-08,60.33,60.4,59.82,60.01,1617006,48.8973211120977,48.9540559451467,48.4839673284549,48.6379618753022,1995078.04847542,0.0,1.0
2021-04-09,59.71,60.46,59.52,60.33,1591346,48.3948125908064,49.0026858020458,48.2408180439591,48.8973211120977,1963418.48584926,0.0,1.0
2021-04-12,59.84,60.145,59.54,59.71,1580496,48.5001772807546,48.7473790533253,48.2570279962588,48.3948125908064,1950031.64818387,0.0,1.0
2021-04-13,60.37,60.64,59.29,59.34,1244946,48.9297410166971,49.1485753727433,48.0544035925124,48.0949284732617,1536026.72849531,0.0,1.0
2021-04-14,61.05,61.06,60.17,60.17,1446344,49.4808793948875,49.4889843710374,48.7676414936999,48.7676414936999,1784513.57938322,0.0,1.0
2021-04-15,61.44,61.44,60.6,60.89,1329228,49.796973464732,49.796973464732,49.1161554681439,49.3511997764898,1640014.6964321,0.0,1.0
2021-04-16,61.36,61.75,61.18,61.73,1425080,49.7321336555331,50.0482277253776,49.5862440848357,50.0320177730779,1758277.8451789,0.0,1.0
2021-04-19,61.12,61.67,60.81,61.53,961679,49.5376142279365,49.9833879161787,49.2863599672909,49.8699182500807,1186529.09301499,0.0,1.0
2021-04-20,61.52,61.73,60.97,60.97,1522711,49.8618132739309,50.0320177730779,49.4160395856886,49.4160395856886,1878735.94177886,0.0,1.0
2021-04-21,61.15,61.75,60.86,61.42,1872510,49.5619291563861,50.0482277253776,49.3268848480402,49.7807635124323,2310321.41906135,0.0,1.0
2021-04-22,59.48,61.245,59.47,61.15,1611949,48.2083981393597,49.6389264298098,48.2002931632098,49.5619291563861,1988838.67169442,0.0,1.0
2021-04-23,59.19,59.76,58.93,59.64,1557789,47.9733538310138,48.4353374715557,47.7626244511175,48.3380777577574,1922015.52626056,0.0,1.0
2021-04-26,58.87,59.19,58.64,59.16,1504427,47.7139945942183,47.9733538310138,47.5275801427716,47.9490389025642,1856176.96114531,0.0,1.0
2021-04-27,58.5,58.8899,58.48,58.72,1440556,47.4141104766735,47.7301234967565,47.3979005243738,47.5924199519704,1777372.28754845,0.0,1.0
2021-04-28,58.4,58.8,57.62,58.6,2250022,47.3330607151749,47.6572597611693,46.700872575486,47.4951602381721,2776099.47074208,0.0,1.0
2021-04-29,58.86,59.38,58.365,58.54,1338703,47.7058896180684,48.1273483778611,47.3046932986504,47.446530381273,1651705.04545326,0.0,1.0
2021-04-30,59.45,59.45,58.6901,59.04,2061733,48.1840832109101,48.1840832109101,47.5681860732823,47.8517791887659,2543786.63413579,0.0,1.0
2021-05-03,59.38,60.3201,59.34,59.61,2380625,48.1273483778611,48.8892971857093,48.0949284732617,48.3137628293078,2937238.74812574,0.0,1.0
2021-05-04,59.61,59.775,58.68,59.62,1710633,48.3137628293078,48.4474949357805,47.560000047371,48.3218678054577,2110595.97014338,0.0,1.0
2021-05-05,58.24,59.45,57.64,59.37,1560800,47.2033810967772,48.1840832109101,46.7170825277857,48.1192434017112,1925730.52793895,0.0,1.0
2021-05-06,58.91,58.985,57.96,58.44,1978229,47.7464144988177,47.8072018199417,46.9764417645812,47.3654806197744,2440758.57031915,0.0,1.0
2021-05-07,58.58,59.64,58.54,58.67,1839160,47.4789502858724,48.3380777577574,47.446530381273,47.5518950712211,2269173.85812672,0.0,1.0
2021-05-10,58.99,59.73,58.83,59.0,1889292,47.8112543080166,48.4110225431062,47.6815746896189,47.8193592841665,2331027.21719043,0.0,1.0
2021-05-11,58.63,59.12,58.03,58.93,1662886,47.5194751666217,47.9166189979648,47.0331765976302,47.7626244511175,2051685.24774621,0.0,1.0
2021-05-12,56.81,58.9,56.81,58.87,1889808,46.0443695073474,47.7383095226679,46.0443695073474,47.7139945942183,2331663.86311074,0.0,1.0
2021-05-13,58.32,58.6095,56.66,56.8,1527403,47.2682209059761,47.5028599655145,45.9227948650995,46.0362645311975,1884524.97793793,0.0,1.0
2021-05-14,58.39,58.98,58.23,58.42,1401812,47.3249557390251,47.8031493318667,47.1952761206273,47.3492706674747,1729569.55588874,0.0,1.0
2021-05-17,57.77,58.525,57.71,58.35,1088726,46.8224472177338,47.4343729170482,46.7738173608347,47.2925358344256,1343280.94231218,0.0,1.0
2021-05-18,57.56,57.78,56.965,57.41,2548585,46.6522427185868,46.8305521938837,46.1699966376702,46.5306680763389,3144469.46280579,0.0,1.0
2021-05-19,57.64,57.71,56.89,57.36,1521119,46.7170825277857,46.7738173608347,46.1092093165463,46.4901431955896,1876771.71638132,0.0,1.0
2021-05-20,57.68,58.07,57.54,57.6,1221007,46.7495024323851,47.0655965022296,46.6360327662871,46.6846626231862,1506490.55274676,0.0,1.0
2021-05-21,58.17,58.29,57.57,57.79,1540767,47.1466462637282,47.2439059775265,46.6603476947367,46.8386571700336,1901013.61374994,0.0,1.0
2021-05-24,58.37,58.62,57.89,58.47,1156118,47.3087457867254,47.5113701904718,46.9197069315322,47.389795548224,1426429.8606482,0.0,1.0
2021-05-25,55.75,58.44,55.69,58.29,2901177,45.1852420354624,47.3654806197744,45.1366121785632,47.2439059775265,3579500.97120344,0.0,1.0
2021-05-26,56.12,56.62,55.61,55.93,2567619,45.4851261530072,45.8903749605001,45.0717723693644,45.3311316061598,3167953.80088164,0.0,1.0
2021-05-27,55.42,56.43,55.34,56.35,3934485,44.917777822517,45.7363804136528,44.8529380133182,45.6715406044539,4854406.63519853,0.0,1.0
2021-05-28,55.87,56.03,55.5,55.86,1344246,45.2825017492607,45.4121813676584,44.9826176317159,45.2743967731108,1658544.05385688,0.0,1.0
2021-06-01,55.62,56.35,55.22,56.05,2157987,45.0798773455142,45.6715406044539,44.7556782995199,45.4283913199581,2662545.77447167,0.0,1.0
2021-06-02,56.09,56.28,55.34,55.64,1963598,45.4608112245576,45.6148057714049,44.8529380133182,45.0960872978139,2422706.69733461,0.0,1.0
2021-06-03,56.23,56.5,55.7505,56.0,1554208,45.5742808906556,45.7931152467018,45.1856472842699,45.3878664392088,1917597.25292602,0.0,1.0
2021-06-04,56.47,56.57,56.2699,56.34,1366876,45.7688003182522,45.8498500797508,45.6066197454935,45.6634356283041,1686465.17241612,0.0,1.0
2021-06-07,56.21,56.82,56.2,56.71,1601483,45.5580709383559,46.0524744834973,45.549965962206,45.9633197458488,1975925.6170395,0.0,1.0
2021-06-08,56.79,56.95,55.8,56.22,1928292,46.0281595550477,46.1578391734454,45.2257669162117,45.5661759145057,2379145.80419044,0.0,1.0
2021-06-09,56.89,57.14,56.79,56.9,1766106,46.1092093165463,46.3118337202927,46.0281595550477,46.1173142926961,2179039.10800624,0.0,1.0
2021-06-10,57.49,57.64,56.82,56.98,2112251,46.5955078855378,46.7170825277857,46.0524744834973,46.182154101895,2606116.24382981,0.0,1.0
2021-06-11,57.97,58.09,57.36,57.54,1757501,46.984546740731,47.0818064545293,46.4901431955896,46.6360327662871,2168422.17361816,0.0,1.0
2021-06-14,58.68,58.95,58.18,58.43,2670271,47.560000047371,47.7788344034172,47.1547512398781,47.3573756436245,3294606.85710537,0.0,1.0
2021-06-15,58.59,59.11,58.38,58.74,2678548,47.4870552620223,47.9085140218149,47.3168507628752,47.6086299042701,3304819.10183867,0.0,1.0
2021-06-16,57.78,59.21,57.78,58.94,1735265,46.8305521938837,47.9895637833135,46.8305521938837,47.7707294272673,2140987.17616861,0.0,1.0
2021-06-17,56.98,58.0,56.96,57.73,1666067,46.182154101895,47.0088616691806,46.1659441495953,46.7900273131344,2055609.99711152,0.0,1.0
2021-06-18,55.58,57.23,55.57,56.45,3978359,45.0474574409148,46.3847785056415,45.0393524647649,45.7525903659525,4908538.81176362,0.0,1.0
2021-06-21,56.1,56.29,55.42,56.03,2345478,45.4689162007074,45.6229107475548,44.917777822517,45.4121813676584,2893874.03075934,0.0,1.0
2021-06-22,55.66,56.31,55.62,55.93,1983211,45.1122972501137,45.6391206998545,45.0798773455142,45.3311316061598,2446905.41135592,0.0,1.0
2021-06-23,55.01,55.685,54.68,55.47,1453874,44.5854738003728,45.1325596904883,44.3180095874275,44.9583027032663,1793804.16810399,0.0,1.0
2021-06-24,55.28,55.415,54.79,55.0,1629460,44.804308156419,44.9137253344421,44.4071643250759,44.577368824223,2010443.91725743,0.0,1.0
2021-06-25,57.0,57.01,55.17,55.21,3778228,46.1983640541947,46.2064690303446,44.7151534187706,44.74757332337,4661615.19804825,0.0,1.0
2021-06-28,57.63,57.71,56.53,57.02,2358985,46.7089775516358,46.7738173608347,45.8174301751514,46.2145740064944,2910539.10139035,0.0,1.0
2021-06-29,57.42,58.33,57.28,57.65,2510179,46.5387730524888,47.2763258821259,46.4253033863908,46.7251875039355,3097083.75890008,0.0,1.0
2021-06-30,57.82,58.08,57.445,57.5,1985502,46.8629720984831,47.0737014783795,46.5590354928634,46.6036128616877,2449732.06988969,0.0,1.0
2021-07-01,57.91,58.03,57.066,57.43,2702383,46.9359168838319,47.0331765976302,46.2518568967838,46.5468780286387,3334226.96135522,0.0,1.0
2021-07-02,57.05,57.37,56.69,57.34,1560225,46.7758436048722,47.0382146820599,46.480676143036,47.0136173935735,1902923.16268837,0.6625,1.0
2021-07-06,57.37,57.41,56.62,57.05,1929720,47.0382146820599,47.0710110667083,46.4232824699012,46.7758436048722,2353576.49409733,0.0,1.0
2021-07-07,57.65,57.68,56.94,57.36,1456830,47.2677893745991,47.2923866630855,46.6856535470889,47.0300155858978,1776817.79941951,0.0,1.0
2021-07-08,57.52,57.71,57.201,57.5,2035797,47.1612011244916,47.3169839515718,46.8996499569201,47.1448029321674,2482952.94962682,0.0,1.0
2021-07-09,58.28,58.355,57.64,57.92,1487921,47.7843324328124,47.8458256540283,47.259590278437,47.4891649709763,1814737.83278082,0.0,1.0
2021-07-12,58.2,58.3,57.77,58.13,1441219,47.7187396635155,47.8007306251367,47.3661785285445,47.6613459903807,1757777.89588461,0.0,1.0
2021-07-13,57.31,57.87,56.92,57.81,2824092,46.9890201050872,47.4481694901657,46.6692553547646,47.398974913193,3444394.28951781,0.0,1.0
2021-07-14,57.24,57.48,56.53,57.19,2515198,46.9316264319524,47.1284047398431,46.3494906044421,46.8906309511418,3067652.76351005,0.0,1.0
2021-07-15,57.66,57.71,56.77,57.01,1873434,47.2759884707612,47.3169839515718,46.5462689123329,46.7430472202237,2284927.46390292,0.0,1.0
2021-07-16,57.99,58.655,57.76,57.89,1970358,47.5465586441111,48.0917985388918,47.3579794323824,47.4645676824899,2403140.49383155,0.0,1.0
2021-07-19,56.19,57.75,55.36,57.68,2757798,46.0707213349302,47.3497803362203,45.3901963534745,47.2923866630855,3363539.03585423,0.0,1.0
2021-07-20,56.85,57.225,56.14,56.16,2024331,46.6118616816298,46.9193277877092,46.0297258541196,46.0461240464438,2468968.48137167,0.0,1.0
2021-07-21,56.2,57.55,56.17,57.06,1523342,46.0789204310923,47.185798412978,46.0543231426059,46.7840427010343,1857938.93604835,0.0,1.0
2021-07-22,55.9,56.275,55.68,56.08,1353324,45.8329475462288,46.1404136523082,45.6525674306623,45.9805312771469,1650577.05537476,0.0,1.0
2021-07-23,56.23,56.35,55.59,55.9,1925289,46.1035177195786,46.201906873524,45.5787755652032,45.8329475462288,2348172.23988152,0.0,1.0
2021-07-26,55.49,56.54,54.85,56.17,3255110,45.4967846035821,46.3576897006042,44.9720424492066,46.0543231426059,3970083.94052046,0.0,1.0
2021-07-27,57.15,57.2,55.0,55.26,2864820,46.8578345664933,46.8988300473039,45.0950288916384,45.3082053918534,3494068.0574487,0.0,1.0
2021-07-28,56.82,57.55,56.35,57.01,1384920,46.5872643931435,47.185798412978,46.201906873524,46.7430472202237,1689113.01028402,0.0,1.0
2021-07-29,57.22,57.54,56.62,57.15,1567805,46.9152282396281,47.1775993168158,46.4232824699012,46.8578345664933,1912168.08414084,0.0,1.0
2021-07-30,54.5,57.25,54.14,56.94,4615639,44.6850740835326,46.9398255281145,44.3899066216964,46.6856535470889,5629448.54986158,0.0,1.0
2021-08-02,55.1,56.0,54.69,54.69,1737251,45.1770198532595,45.91493850785,44.8408569106128,44.8408569106128,2118832.32694229,0.0,1.0
2021-08-03,55.39,55.52,54.58,55.15,1922287,45.4147936419609,45.5213818920684,44.7506668528295,45.2180153340701,2344510.86069941,0.0,1.0
2021-08-04,54.86,55.13,54.27,55.0,1565286,44.9802415453687,45.2016171417459,44.4964948718039,45.0950288916384,1909095.79428085,0.0,1.0
2021-08-05,55.23,55.54,54.67,54.83,1475636,45.283608103367,45.5377800843926,44.8244587182885,44.9556442568824,1799754.47393602,0.0,1.0
2021-08-06,55.07,55.46,55.0,55.46,1450965,45.1524225647732,45.4721873150957,45.0950288916384,45.4721873150957,1769664.57193683,0.0,1.0
2021-08-09,55.44,55.59,55.07,55.15,1291700,45.4557891227715,45.5787755652032,45.1524225647732,45.2180153340701,1575417.55147147,0.0,1.0
2021-08-10,55.88,56.27,55.18,55.43,1366047,45.8165493539046,46.1363141042271,45.2426126225565,45.4475900266093,1666094.61944332,0.0,1.0
2021-08-11,57.14,57.2,55.83,55.99,1736370,46.8496354703312,46.8988300473039,45.775553873094,45.9067394116879,2117757.8182616,0.0,1.0
2021-08-12,57.03,57.34,56.735,57.1,1181606,46.7594454125479,47.0136173935735,46.5175720757655,46.8168390856827,1441141.77543082,0.0,1.0
2021-08-13,57.0,57.3,56.82,57.3,1519544,46.7348481240616,46.9808210089251,46.5872643931435,46.9808210089251,1853306.71814907,0.0,1.0
2021-08-16,57.28,57.98,56.83,57.14,1270440,46.9644228166008,47.5383595479489,46.5954634893056,46.8496354703312,1549487.86412589,0.0,1.0
2021-08-17,57.59,57.6,56.86,57.01,1330840,47.2185947976264,47.2267938937885,46.6200607777919,46.7430472202237,1623154.52055453,0.0,1.0
2021-08-18,58.57,58.66,57.39,57.7,2052481,48.0221062215138,48.0958980869728,47.0546128743841,47.3087848554097,2503301.53399528,0.0,1.0
2021-08-19,58.2,59.33,57.94,58.58,2674884,47.7187396635155,48.6452375298346,47.5055631633005,48.0303053176759,3262413.25520648,0.0,1.0
2021-08-20,59.53,59.63,57.72,58.08,1490369,48.8092194530769,48.8912104146981,47.3251830477339,47.6203505095701,1817723.52773011,0.0,1.0
2021-08-23,59.16,59.7787,58.94,59.67,1815399,48.5058528950786,49.0131309746288,48.3254727795121,48.9240067993466,2214145.27175331,0.0,1.0
2021-08-24,58.95,59.35,58.59,59.35,1403566,48.3336718756742,48.6616357221588,48.038504413838,48.6616357221588,1711854.54133979,0.0,1.0
2021-08-25,58.38,59.03,58.23,58.86,1358957,47.8663233944336,48.3992646449711,47.7433369520018,48.2598800102152,1657447.32483937,0.0,1.0
2021-08-26,57.66,58.37,57.435,58.37,2131770,47.2759884707612,47.8581242982715,47.0915088071136,47.8581242982715,2600006.09561069,0.0,1.0
2021-08-27,57.53,57.955,57.27,57.66,1616944,47.1694002206537,47.5178618075437,46.9562237204387,47.2759884707612,1972100.29987341,0.0,1.0
2021-08-30,57.53,57.7398,57.2,57.53,1577134,47.1694002206537,47.3414172581349,46.8988300473039,47.1694002206537,1923546.1675485,0.0,1.0
2021-08-31,57.84,57.975,57.28,57.51,2297673,47.4235722016793,47.5342599998679,46.9644228166008,47.1530020283295,2802349.13040342,0.0,1.0
2021-09-01,58.24,58.6391,57.715,58.13,1324884,47.751536048164,48.078761975994,47.3210834996529,47.6613459903807,1615890.30522855,0.0,1.0
2021-09-02,59.13,59.14,58.27,58.49,1040173,48.4812556065923,48.4894547027544,47.7761333366503,47.9565134522169,1268643.49366473,0.0,1.0
2021-09-03,58.65,59.12,58.4601,59.01,924513,48.0876989908107,48.4730565104302,47.9319981546921,48.3828664526469,1127579.16448366,0.0,1.0
2021-09-07,58.63,58.96,57.97,58.57,1443017,48.0713007984865,48.3418709718363,47.5301604517868,48.0221062215138,1759970.82052466,0.0,1.0
2021-09-08,59.09,59.69,58.39,58.67,1420285,48.4484592219438,48.9404049916708,47.8745224905957,48.104097183135,1732245.81334029,0.0,1.0
2021-09-09,58.66,58.85,58.4925,58.55,1570847,48.0958980869728,48.251680914053,47.9585632262574,48.0057080291896,1915878.24918813,0.0,1.0
2021-09-10,58.13,58.73,58.04,58.6,2069569,47.6613459903807,48.1532917601076,47.5875541249216,48.0467035100001,2524142.85560212,0.0,1.0
2021-09-13,59.06,59.58,58.55,58.66,1336775,48.4238619334575,48.8502149338875,48.0057080291896,48.0958980869728,1630393.12330129,0.0,1.0
2021-09-14,58.48,59.26,58.25,59.2,1434806,47.9483143560548,48.5878438566998,47.7597351443261,48.5386492797271,1749956.3020489,0.0,1.0
2021-09-15,59.04,59.32,58.2,58.4,1265947,48.4074637411332,48.6370384336725,47.7187396635155,47.8827215867578,1544007.99181904,0.0,1.0
2021-09-16,57.54,59.01,57.5,58.91,1623290,47.1775993168158,48.3828664526469,47.1448029321674,48.3008754910257,1979840.17738494,0.0,1.0
2021-09-17,57.75,58.52,57.4,57.4,3476264,47.3497803362203,47.9811107407032,47.0628119705462,47.0628119705462,4239813.67124596,0.0,1.0
2021-09-20,57.59,58.19,57.02,57.07,2009223,47.2185947976264,47.7105405673534,46.7512463163858,46.7922417971964,2450542.06009148,0.0,1.0
2021-09-21,57.72,58.23,57.62,57.67,1217764,47.3251830477339,47.7433369520018,47.2431920861128,47.2841875669234,1485241.75826438,0.0,1.0
2021-09-22,58.35,58.805,57.82,58.18,1570150,47.8417261059472,48.2147849813235,47.4071740093551,47.7023414711913,1915028.15548729,0.0,1.0
2021-09-23,57.61,58.89,57.6,58.57,1534091,47.2349929899507,48.2844772987015,47.2267938937885,48.0221062215138,1871048.91767006,0.0,1.0
2021-09-24,57.57,57.9008,57.39,57.66,1267556,47.2021966053022,47.473422706345,47.0546128743841,47.2759884707612,1545970.40324608,0.0,1.0
2021-09-27,57.7,58.655,57.55,57.76,2018109,47.3087848554097,48.0917985388918,47.185798412978,47.3579794323824,2461379.84004222,0.0,1.0
2021-09-28,57.12,58.04,56.85,57.83,2042173,46.833237278007,47.5875541249216,46.6118616816298,47.4153731055172,2490729.41653723,0.0,1.0
2021-09-29,56.43,57.01,56.23,56.46,1808599,46.8106897635612,47.2918203689637,46.6447826582499,46.8355758293578,2180255.02477098,0.6625,1.0
2021-09-30,55.47,56.54,55.43,56.37,2145653,46.0143356580673,46.9019386714823,45.981154237005,46.7609176319678,2586571.55879492,0.0,1.0
2021-10-01,55.04,55.95,54.98,55.95,1721539,45.6576353816482,46.4125127108142,45.6078632500548,46.4125127108142,2075304.72763129,0.0,1.0
2021-10-04,56.23,56.38,55.04,55.04,1645287,46.6447826582499,46.7692129872334,45.6576353816482,45.6576353816482,1983383.40834004,0.0,1.0
2021-10-05,55.68,56.59,55.58,56.26,1194284,46.1885381186441,46.9434154478101,46.1055845659885,46.6696687240466,1439702.05225348,0.0,1.0
2021-10-06,56.61,56.64,55.1,55.34,1197479,46.9600061583413,46.9848922241379,45.7074075132415,45.906496039615,1443553.60519813,0.0,1.0
2021-10-07,57.12,58.0,56.43,56.6,2179962,47.3830692768849,48.1130605402542,46.8106897635612,46.9517108030757,2627930.84830292,0.0,1.0
2021-10-08,57.14,57.5,56.96,57.14,1320589,47.399659987416,47.6982927769762,47.2503435926359,47.399659987416,1591961.95668984,0.0,1.0
2021-10-11,56.09,57.25,55.95,57.12,1732919,46.5286476845321,47.4909088953372,46.4125127108142,47.3830692768849,2089023.24797875,0.0,1.0
2021-10-12,55.53,56.21,55.355,55.96,1860073,46.0641077896607,46.6281919477188,45.9189390725133,46.4208080660798,2242306.61671871,0.0,1.0
2021-10-13,56.42,56.6,55.39,55.68,1389795,46.8023944082956,46.9517108030757,45.9479728159428,46.1885381186441,1675389.36610691,0.0,1.0
2021-10-14,56.6,56.72,56.31,56.61,1606961,46.9517108030757,47.0512550662624,46.7111455003744,46.9600061583413,1937181.64991853,0.0,1.0
2021-10-15,57.35,57.59,56.75,56.75,2347656,47.5738624479928,47.7729509743662,47.0761411320591,47.0761411320591,2830084.93891335,0.0,1.0
2021-10-18,57.16,57.5459,56.6,56.88,1612478,47.4162506979471,47.7363684576451,46.9517108030757,47.1839807505114,1943832.35965113,0.0,1.0
2021-10-19,57.52,57.94,57.17,57.59,1587583,47.7148834875073,48.0632884086609,47.4245460532127,47.7729509743662,1913821.58952371,0.0,1.0
2021-10-20,58.95,58.99,57.71,57.76,1494124,48.9011192904825,48.9343007115448,47.872495237553,47.9139720138808,1801157.3370498,0.0,1.0
2021-10-21,59.3,59.34,58.65,58.77,1328636,49.1914567247772,49.2246381458394,48.6522586325157,48.7518028957024,1601662.56593729,0.0,1.0
2021-10-22,60.45,60.49,59.3,59.4,1428241,50.1454225803167,50.178604001379,49.1914567247772,49.2744102774328,1721735.78379394,0.0,1.0
2021-10-25,61.1,61.37,60.24,60.48,1851412,50.6846206725782,50.9085952647483,49.9712201197399,50.1703086461134,2231865.83422931,0.0,1.0
2021-10-26,61.47,61.887,60.93,61.18,1574871,50.9915488174039,51.3374651319778,50.5435996330636,50.7509835147027,1898497.35132891,0.0,1.0
2021-10-27,62.21,62.28,61.58,61.7,1706428,51.6054051070555,51.6634725939144,51.0827977253251,51.1823419885118,2057088.50961982,0.0,1.0
2021-10-28,62.8,62.84,62.096,62.24,1743385,52.0948310677236,52.1280124887858,51.5108380570281,51.6302911728521,2101639.94692044,0.0,1.0
2021-10-29,62.93,63.05,62.475,62.6,3686313,52.2026706861758,52.3022149493626,51.8252320215928,51.9289239624123,4443827.75901602,0.0,1.0
2021-11-01,63.3,63.38,62.73,62.96,1741830,52.5095988310016,52.5759616731261,52.0367635808646,52.2275567519725,2099765.40393799,0.0,1.0
2021-11-02,63.54,63.65,62.59,63.42,3098929,52.7086873573751,52.7999362652962,51.9206286071468,52.6091430941883,3735739.94216436,0.0,1.0
2021-11-03,62.8,62.81,61.1518,61.81,4351033,52.0948310677236,52.1031264229891,50.7275906128538,51.273590896433,5245143.65052418,0.0,1.0
2021-11-04,63.04,63.12,62.03,62.44,3716299,52.293919594097,52.3602824362215,51.4560887122754,51.7961982781634,4479975.69848341,0.0,1.0
2021-11-05,64.05,64.2,63.15,63.46,3085509,53.1317504759187,53.2561808049021,52.3851685020182,52.6423245152506,3719562.21430295,0.0,1.0
2021-11-08,64.07,64.17,63.15,64.03,3263083,53.1483411864498,53.2312947391054,52.3851685020182,53.1151597653876,3933626.58444176,0.0,1.0
2021-11-09,64.6,65.14,63.81,64.26,4085065,53.5879950155245,54.0359441998649,52.9326619495452,53.3059529364955,4924520.85441057,0.0,1.0
2021-11-10,65.46,65.61,64.44,64.7,2860322,54.3013955683628,54.4258258973462,53.4552693312756,53.6709485681802,3448100.66408474,0.0,1.0
2021-11-11,65.22,65.54,64.6,65.21,2435894,54.1023070419893,54.3677584104873,53.5879950155245,54.0940116867238,2936455.30784298,0.0,1.0
2021-11-12,64.24,65.32,64.14,65.13,1103117,53.2893622259643,54.1852605946449,53.2064086733087,54.0276488445993,1329800.79175113,0.0,1.0
2021-11-15,64.58,65.29,64.4,64.7,1928274,53.5714043049934,54.1603745288483,53.4220879102133,53.6709485681802,2324522.50478699,0.0,1.0
2021-11-16,63.77,64.6,63.725,64.6,1607959,52.899480528483,53.5879950155245,52.862151429788,53.5879950155245,1938384.73281016,0.0,1.0
2021-11-17,64.46,64.56,63.19,63.52,1964324,53.4718600418067,53.5548135944623,52.4183499230804,52.692096646844,2367980.559139,0.0,1.0
2021-11-18,64.6,64.7,63.86,64.49,2190448,53.5879950155245,53.6709485681802,52.974138725873,53.4967461076034,2640571.65712221,0.0,1.0
2021-11-19,64.9,65.41,64.16,64.66,1923308,53.8368556734914,54.259918792035,53.2229993838399,53.6377671471179,2318536.02218194,0.0,1.0
2021-11-22,64.89,65.54,64.59,64.66,1858564,53.8285603182258,54.3677584104873,53.579699660259,53.6377671471179,2240487.52645471,0.0,1.0
2021-11-23,65.52,65.72,64.91,64.99,2179253,54.3511676999562,54.5170748052674,53.8451510287569,53.9115138708814,2627076.15314243,0.0,1.0
2021-11-24,66.15,66.21,65.27,65.75,1746916,54.8737750816865,54.9235472132799,54.1437838183171,54.5419608710641,2105896.54580857,0.0,1.0
2021-11-26,64.94,65.65,64.61,65.31,965440,53.8700370945536,54.4590073184085,53.5962903707901,54.1769652393794,1163832.01091834,0.0,1.0
2021-11-29,66.07,66.24,64.94,65.33,2051032,54.807412239562,54.9484332790766,53.8700370945536,54.1935559499105,2472506.52243316,0.0,1.0
2021-11-30,65.28,65.77,64.96,65.67,4362203,54.1520791735827,54.5585515815952,53.8866278050847,54.4755980289396,5258609.01715697,0.0,1.0
2021-12-01,65.62,66.42,65.25,65.87,2952394,54.4341212526118,55.0977496738567,54.127193107786,54.6415051342508,3559092.89654794,0.0,1.0
2021-12-02,65.49,66.44,65.36,65.68,2975207,54.3262816341595,55.1143403843878,54.2184420157072,54.4838933842052,3586593.82841847,0.0,1.0
2021-12-03,66.61,66.67,65.44,66.0,2423104,55.2553614239023,55.3051335554957,54.2848048578317,54.7493447527031,2921037.04112558,0.0,1.0
2021-12-06,68.18,68.36,67.43,67.56,2467805,56.5577322005954,56.7070485953755,55.9355805556783,56.0434201741306,2974923.82302819,0.0,1.0
2021-12-07,67.26,68.37,67.18,68.04,2382289,55.7945595161638,56.7153439506411,55.7281966740393,56.4415972268776,2871834.80843827,0.0,1.0
2021-12-08,66.87,67.56,66.83,67.28,1958053,55.4710406608069,56.0434201741306,55.4378592397447,55.8111502266949,2360420.90702135,0.0,1.0
2021-12-09,66.51,67.185,66.12,66.65,2022553,55.1724078712467,55.7323443516721,54.8488890158898,55.2885428449646,2438175.26224201,0.0,1.0
2021-12-10,67.06,67.55,66.65,67.03,1484539,55.6286524108526,56.0351248188651,55.2885428449646,55.6037663450559,1789602.67821584,0.0,1.0
2021-12-13,66.88,67.22,66.4038,66.78,1911483,55.4793360160725,55.7613780951016,55.0843111983265,55.3963824634169,2304281.05705815,0.0,1.0
2021-12-14,66.35,67.38,66.21,66.96,1737541,55.0396821869977,55.8941037793505,54.9235472132799,55.545698858197,2094595.04068929,0.0,1.0
2021-12-15,67.3,67.345,66.41,66.53,2030563,55.827740937226,55.8650700359211,55.0894543185911,55.1889985817778,2447831.26821592,0.0,1.0
2021-12-16,67.96,68.3,67.24,67.33,1672200,56.3752343847531,56.6572764637821,55.7779688056327,55.8526270030227,2015826.86511606,0.0,1.0
2021-12-17,66.7,68.07,66.53,67.69,4836739,55.3300196212924,56.4664832926742,55.1889985817778,56.1512597925829,5830659.26070721,0.0,1.0
2021-12-20,67.14,67.17,65.64,66.31,3001297,55.6950152529771,55.7199013187738,54.4507119631429,55.0065007659355,3618045.16373175,0.0,1.0
2021-12-21,67.24,68.07,66.86,67.52,1731924,55.7779688056327,56.4664832926742,55.4627453055414,56.0102387530684,2087823.78156875,0.0,1.0
2021-12-22,67.62,67.78,67.12,67.21,1223940,56.093192305724,56.225917989973,55.6784245424459,55.753082739836,1475452.17874067,0.0,1.0
2021-12-23,67.67,68.015,67.42,67.42,879436,56.1346690820518,56.4208588387137,55.9272852004128,55.9272852004128,1060154.71531528,0.0,1.0
2021-12-27,67.62,67.875,67.13,67.67,596130,56.093192305724,56.3047238649958,55.6867198977115,56.1346690820518,718631.066320798,0.0,1.0
2021-12-28,68.2,68.27,67.51,67.52,693768,56.5743229111265,56.6323903979855,56.0019433978028,56.0102387530684,836333.077716685,0.0,1.0
2021-12-29,68.44,68.58,67.93,68.24,1050724,56.7734114375,56.8895464112179,56.3503483189564,56.6075043321888,1266641.35092824,0.0,1.0
2021-12-30,67.63,67.74,66.59,67.53,1764097,56.6821625295788,56.7743559034995,55.8105160852381,56.5983503714692,2104822.30715425,0.7,1.0
2021-12-31,68.25,68.62,67.61,67.76,1030162,57.2017979098589,57.5119028948647,56.6654000979569,56.7911183351214,1229131.93411849,0.0,1.0
2022-01-03,67.51,68.34,66.55,68.34,1579428,56.5815879398472,57.2772288521576,55.7769912219943,57.2772288521576,1884485.53959562,0.0,1.0
2022-01-04,66.67,68.01,66.6,67.52,2403929,55.8775658117259,57.0006487303956,55.8188973010491,56.5899691556582,2868234.22068911,0.0,1.0
2022-01-05,65.2,66.55,65.1,66.47,3346216,54.6455270875135,55.7769912219943,54.5617149294038,55.7099414955065,3992518.59810229,0.0,1.0
2022-01-06,64.62,65.64,64.45,65.13,2482747,54.1594165704774,55.0143005831961,54.0169359016909,54.5868585768367,2962275.46933093,0.0,1.0
2022-01-07,65.0,65.67,63.88,64.43,3703218,54.4779027712942,55.039444230629,53.5392066004657,54.000173470069,4418473.50494623,0.0,1.0
2022-01-10,65.64,65.69,64.61,65.0,2701423,55.0143005831961,55.056206662251,54.1510353546664,54.4779027712942,3223187.49561931,0.0,1.0
2022-01-11,64.36,65.8299,64.24,65.62,1767862,53.9415049593922,55.1734598714464,53.8409303696606,54.9975381515742,2109314.49550128,0.0,1.0
2022-01-12,64.43,64.83,63.77,64.0,2093569,54.000173470069,54.3354221025077,53.4470132265451,53.6397811901973,2497929.9509985,0.0,1.0
2022-01-13,64.07,64.715,63.92,64.3,2874759,53.6984497008741,54.2390381206816,53.5727314637096,53.8912176645264,3430002.35865286,0.0,1.0
2022-01-14,63.75,64.25,62.949,63.83,2617721,53.4302507949231,53.8493115854715,52.7589154084646,53.4973005214109,3123318.93014166,0.0,1.0
2022-01-18,63.75,64.26,62.67,63.45,2898261,53.4302507949231,53.8576928012825,52.5250794873385,53.1788143205941,3458043.63635059,0.0,1.0
2022-01-19,63.5,64.44,63.49,63.7,1856989,53.2207203996489,54.0085546858799,53.2123391838379,53.3883447158683,2215655.86888933,0.0,1.0
2022-01-20,63.38,64.44,63.2,63.63,1791554,53.1201458099173,54.0085546858799,52.9692839253199,53.3296762051915,2137582.47061891,0.0,1.0
2022-01-21,62.98,63.69,62.82,63.69,1822435,52.7848971774786,53.3799635000573,52.6507977245031,53.3799635000573,2174427.96021911,0.0,1.0
2022-01-24,62.27,62.9,60.68,62.55,2924298,52.1898308548998,52.7178474509908,50.8572175409558,52.4245048976069,3489109.53488756,0.0,1.0
2022-01-25,61.77,62.22,61.15,61.48,2154098,51.7707700643514,52.147924775845,51.2511346840714,51.5277148058333,2570149.78325814,0.0,1.0
2022-01-26,62.11,62.935,61.53,62.03,1943434,52.0557314019243,52.7471817063292,51.5696208848882,51.9886816754366,2318797.22922379,0.0,1.0
2022-01-27,61.5,62.99,61.235,62.63,1790302,51.5444772374552,52.7932783932895,51.3223750184646,52.4915546240947,2136088.65393618,0.0,1.0
2022-01-28,62.02,62.4104,61.18,61.24,2728016,51.9803004596256,52.3075031248858,51.2762783315043,51.3265656263701,3254916.78239558,0.0,1.0
2022-01-31,62.79,63.02,61.5,61.73,5688558,52.6256540770702,52.8184220407224,51.5444772374552,51.7372452011075,6787270.63984618,0.0,1.0
2022-02-01,61.67,63.48,61.32,62.91,3126588,51.6869579062417,53.203957968027,51.3936153528578,52.7262286668018,3730470.69842575,0.0,1.0
2022-02-02,61.91,62.12,61.53,61.6,2195823,51.8881070857049,52.0641126177353,51.5696208848882,51.6282893955649,2619933.72981325,0.0,1.0
2022-02-03,61.39,62.14,61.39,61.82,1504953,51.4522838635346,52.0808750493572,51.4522838635346,51.8126761434062,1795626.11671507,0.0,1.0
2022-02-04,61.16,61.65,60.36,60.88,1646441,51.2595158998823,51.6701954746198,50.5890186350049,51.0248418571752,1964441.71959555,0.0,1.0
2022-02-07,61.56,61.71,60.945,61.06,1649153,51.5947645323211,51.7204827694856,51.0793197599465,51.1757037417726,1967677.52697859,0.0,1.0
2022-02-08,61.54,62.07,61.305,61.91,1795415,51.5780021006991,52.0222065386804,51.3810435291414,51.8881070857049,2142189.20082022,0.0,1.0
2022-02-09,61.77,62.14,61.54,61.89,1187431,51.7707700643514,52.0808750493572,51.5780021006991,51.871344654083,1416776.54743842,0.0,1.0
2022-02-10,60.57,61.72,60.34,61.22,2658260,50.7650241670352,51.7288639852965,50.5722562033829,51.3098031947481,3171687.80753884,0.0,1.0
2022-02-11,60.25,61.445,60.06,60.72,1473236,50.4968252610842,51.4983805504949,50.3375821606758,50.8907424041997,1757783.1584673,0.0,1.0
2022-02-14,60.06,60.46,59.37,60.35,1546898,50.3375821606758,50.6728307931145,49.759278269719,50.5806374191939,1845672.55501953,0.0,1.0
2022-02-15,59.84,60.62,59.42,60.36,1916480,50.1531954128345,50.80693024609,49.8011843487738,50.5890186350049,2286637.21734971,0.0,1.0
2022-02-16,59.92,60.37,59.39,59.92,1756031,50.2202451393223,50.5973998508158,49.7760407013409,50.2202451393223,2095198.40510719,0.0,1.0
2022-02-17,60.25,60.58,59.56,59.93,1872451,50.4968252610842,50.7734053828462,49.9185213701274,50.2286263551332,2234104.2662922,0.0,1.0
2022-02-18,59.94,60.48,59.75,60.08,4279017,50.2370075709442,50.6895932247365,50.0777644705358,50.3543445922977,5105484.8085407,0.0,1.0
2022-02-22,60.08,60.675,59.67,60.14,1811496,50.3543445922977,50.8530269330504,50.010714744048,50.4046318871636,2161376.15455425,0.0,1.0
2022-02-23,59.02,60.39,58.98,60.05,1222477,49.4659357163351,50.6141622824378,49.4324108530912,50.3292009448648,1458591.48311176,0.0,1.0
2022-02-24,59.16,59.22,57.86,58.78,1859398,49.5832727376887,49.6335600325545,48.4937146822628,49.2647865368719,2218530.15354484,0.0,1.0
2022-02-25,62.35,62.554,59.5,59.75,2452637,52.2568805813876,52.4278573839313,49.8682340752616,50.0777644705358,2926349.89399781,0.0,1.0
2022-02-28,63.42,63.71,61.97,62.25,2901053,53.1536706731612,53.3967259316792,51.9383943805708,52.1730684232779,3461374.89527885,0.0,1.0
2022-03-01,63.65,64.32,62.88,63.4,2216198,53.3464386368134,53.9079800961483,52.7010850193689,53.1369082415392,2644244.0452371,0.0,1.0
2022-03-02,64.49,65.19,63.71,63.95,2393999,54.0504607649348,54.6371458717026,53.3967259316792,53.5978751111425,2856386.29763837,0.0,1.0
2022-03-03,65.25,65.47,64.63,64.72,2603744,54.6874331665684,54.8718199144097,54.1677977862883,54.243228728587,3106642.35204698,0.0,1.0
2022-03-04,65.59,65.66,64.44,65.0,2034315,54.9723945041413,55.0310630148181,54.0085546858799,54.4779027712942,2427231.37774084,0.0,1.0
2022-03-07,66.19,66.46,65.12,65.75,1676438,55.4752674527994,55.7015602796955,54.5784773610258,55.1064939571168,2000232.46962103,0.0,1.0
2022-03-08,65.17,66.56,65.15,66.36,1358892,54.6203834400806,55.7853724378052,54.6036210084587,55.6177481215859,1621354.26488081,0.0,1.0
2022-03-09,65.47,66.27,65.42,65.8,1601017,54.8718199144097,55.5423171792871,54.8299138353548,55.1484000361716,1910244.33221822,0.0,1.0
2022-03-10,65.76,65.94,65.1301,65.14,903693,55.1148751729278,55.2657370575252,54.5869423889949,54.5952397926477,1078236.16570922,0.0,1.0
2022-03-11,64.79,66.18,64.71,65.77,1085223,54.3018972392638,55.4668862369884,54.2348475127761,55.1232563887387,1294827.65326218,0.0,1.0
2022-03-14,64.62,65.807,64.34,65.53,1301519,54.1594165704774,55.1542668872393,53.9247425277703,54.9221072092755,1552899.9960802,0.0,1.0
2022-03-15,66.13,66.19,64.94,65.27,1375001,55.4249801579336,55.4752674527994,54.4276154764284,54.7041955981903,1640574.62665567,0.0,1.0
2022-03-16,66.31,66.79,65.41,66.25,1864194,55.575842042531,55.9781404014575,54.8215326195439,55.5255547476652,2224252.47368093,0.0,1.0
2022-03-17,66.19,66.84,65.92,66.3,1409770,55.4752674527994,56.0200464805123,55.2489746259033,55.56746082672,1682059.06135368,0.0,1.0
2022-03-18,64.65,66.29,64.54,65.95,4981935,54.1845602179103,55.5590796109091,54.0923668439896,55.2741182733362,5944167.42434938,0.0,1.0
2022-03-21,65.44,65.53,64.67,64.91,1392465,54.8466762669768,54.9221072092755,54.2013226495322,54.4024718289954,1661411.69897774,0.0,1.0
2022-03-22,65.94,66.275,65.35,65.85,2187721,55.2657370575252,55.5465077871926,54.771245324678,55.1903061152265,2610266.87457084,0.0,1.0
2022-03-23,66.6,66.73,65.74,65.95,2657017,55.8188973010491,55.9278531065917,55.0981127413058,55.2741182733362,3170204.72915494,0.0,1.0
2022-03-24,66.96,67.47,66.53,66.69,2875777,56.1206210702439,56.5480630766033,55.7602287903723,55.8943282433478,3431216.97956582,0.0,1.0
2022-03-25,68.79,68.91,66.98,67.24,2221240,57.6543835636512,57.7549581533828,56.1373835018659,56.3552951129511,2650259.87887474,0.0,1.0
2022-03-28,69.21,69.2199,68.37,68.81,1305335,58.0063946277118,58.0146920313647,57.3023724995905,57.6711459952731,1557453.03478731,0.0,1.0
2022-03-29,69.73,69.75,68.6612,69.38,1229806,58.4422178498822,58.4589802815041,57.5464335040059,58.1488752964983,1467336.03779845,0.0,1.0
2022-03-30,69.46,69.47,68.87,69.3,1265284,58.8026101297538,58.8110758093003,58.3031350365123,58.6671592570104,1494604.17566617,0.7,1.0
2022-03-31,70.1,70.39,68.945,69.15,3184962,59.3444136207277,59.5899183275752,58.3666276331108,58.5401740638134,3762204.77342484,0.0,1.0
2022-04-01,71.04,71.07,69.38,70.25,1945072,60.1401874980955,60.1655845367349,58.7348846933821,59.4713988139247,2297597.00839602,0.0,1.0
2022-04-04,70.8,70.86,69.78,70.66,1441770,59.9370111889803,59.9878052662591,59.0735118752407,59.8184916753298,1703076.51274356,0.0,1.0
2022-04-05,70.29,71.94,70.05,70.97,1625847,59.5052615321105,60.9020986572774,59.3020852229953,60.0809277412702,1920515.64328192,0.0,1.0
2022-04-06,71.54,71.56,70.04,70.39,1812880,60.5634714754188,60.5804028345117,59.2936195434489,59.5899183275752,2141446.5195021,0.0,1.0
2022-04-07,70.69,71.45,70.17,71.45,1744670,59.8438887139692,60.4872803595006,59.4036733775529,60.4872803595006,2060874.1335222,0.0,1.0
2022-04-08,71.95,72.03,70.74,71.26,2260338,60.9105643368239,60.9782897731956,59.8862171117015,60.3264324481177,2670001.84402626,0.0,1.0
2022-04-11,70.8,72.03,70.65,72.03,2246617,59.9370111889803,60.9782897731956,59.8100259957833,60.9782897731956,2653794.04886382,0.0,1.0
2022-04-12,71.88,72.02,70.57,70.85,1645234,60.8513045799986,60.9698240936492,59.7423005594116,59.9793395867126,1943416.34474787,0.0,1.0
2022-04-13,72.46,72.62,71.43,71.89,2114313,61.3423139936937,61.4777648664371,60.4703490004077,60.8597702595451,2497511.26108073,0.0,1.0
2022-04-14,71.84,72.64,71.81,72.49,1017534,60.8174418618128,61.4946962255301,60.7920448231734,61.3677110323331,1201951.94539906,0.0,1.0
2022-04-18,71.75,72.45,71.425,72.09,900177,60.7412507458946,61.3338483141472,60.4661161606344,61.0290838504744,1063325.1531187,0.0,1.0
2022-04-19,71.81,72.33,71.7,71.89,1173065,60.7920448231734,61.2322601595896,60.6989223481622,60.8597702595451,1385671.39656222,0.0,1.0
2022-04-20,72.75,73.065,72.37,72.52,1165892,61.5878187005412,61.8544876062549,61.2661228777755,61.3931080709725,1377198.36145544,0.0,1.0
2022-04-21,72.71,73.32,72.27,72.56,1112108,61.5539559823553,62.0703624346897,61.1814660823108,61.4269707891583,1313666.54489566,0.0,1.0
2022-04-22,71.62,72.69,71.54,72.61,1275412,60.6311969117905,61.5370246232624,60.5634714754188,61.4692991868907,1506567.77521469,0.0,1.0
2022-04-25,71.27,72.0,69.98,71.87,1663810,60.3348981276642,60.9528927345562,59.2428254661701,60.8428389004522,1965359.06050747,0.0,1.0
2022-04-26,70.23,71.66,70.15,70.89,1417542,59.4544674548317,60.6650596299764,59.38674201846,60.0132023048985,1674457.42804159,0.0,1.0
2022-04-27,70.41,71.06,69.82,70.46,1626333,59.6068496866681,60.1571188571884,59.1073745934266,59.6491780844004,1921089.72596168,0.0,1.0
2022-04-28,70.8,71.4,70.13,70.79,1427904,59.9370111889803,60.4449519617683,59.3698106593671,59.9285455094338,1686697.43776925,0.0,1.0
2022-04-29,68.79,70.65,68.69,70.61,2571997,58.2354096001406,59.8100259957833,58.1507528046759,59.7761632775974,3038145.94668143,0.0,1.0
2022-05-02,67.91,69.62,67.26,69.25,2122066,57.4904298000516,58.9380610024973,56.9401606295313,58.624830859278,2506669.41543496,0.0,1.0
2022-05-03,68.42,69.71,68.07,68.53,2083092,57.9221794569213,59.0142521184155,57.625880672795,58.0153019319325,2460631.76448671,0.0,1.0
2022-05-04,70.36,70.59,68.26,68.26,1994402,59.5645212889358,59.7592319185045,57.7867285841779,57.7867285841779,2355867.58163145,0.0,1.0
2022-05-05,68.82,70.675,68.22,70.24,1335028,58.26080663878,59.8311901946495,57.752865865992,59.4629331343782,1576988.58393156,0.0,1.0
2022-05-06,70.3,70.47,68.63,68.63,1588087,59.513727211657,59.6576437639469,58.0999587273971,58.0999587273971,1875912.01779297,0.0,1.0
2022-05-09,70.06,70.8,69.14,70.06,2633054,59.3105509025418,59.9370111889803,58.5317083842669,59.3105509025418,3110268.92235618,0.0,1.0
2022-05-10,67.49,70.67,66.82,69.36,2717347,57.1348712591,59.8269573548762,56.5676707294868,58.7179533342892,3209839.19257174,0.0,1.0
2022-05-11,68.42,69.39,67.5,67.64,1696285,57.9221794569213,58.7433503729286,57.1433369386465,57.261856452297,2003719.83216408,0.0,1.0
2022-05-12,64.86,67.32,64.33,66.05,4459745,54.9083975383794,56.9909547068101,54.4597165224167,55.9158134044089,5268029.54862808,0.0,1.0
2022-05-13,65.46,65.85,64.765,65.67,3002716,55.4163383111674,55.7464998134795,54.827973582688,55.5941175816432,3546928.49347626,0.0,1.0
2022-05-16,66.59,67.03,65.54,65.93,2520680,56.372960099918,56.7454499999626,55.4840637475391,55.8142252498513,2977528.24940346,0.0,1.0
2022-05-17,66.66,67.02,65.76,67.02,2077526,56.4322198567433,56.7369843204161,55.6703086975614,56.7369843204161,2454056.98219138,0.0,1.0
2022-05-18,65.83,67.04,65.68,66.76,1475975,55.7295684543866,56.753915679509,55.6025832611896,56.516876652208,1743480.82974169,0.0,1.0
2022-05-19,65.85,66.02,64.56,65.77,2047703,55.7464998134795,55.8904163657695,54.6544271519854,55.6787743771078,2418828.85923172,0.0,1.0
2022-05-20,65.85,66.12,64.81,65.71,1886743,55.7464998134795,55.9750731612341,54.8660691406471,55.627980299829,2228696.45566444,0.0,1.0
2022-05-23,66.45,67.12,65.92,66.59,1336228,56.2544405862675,56.8216411158808,55.8057595703048,56.372960099918,1578406.07202972,0.0,1.0
2022-05-24,68.08,68.11,66.05,66.55,1251605,57.6343463523415,57.6597433909809,55.9158134044089,56.3390973817322,1478445.99258717,0.0,1.0
2022-05-25,68.42,68.48,67.56,68.04,1404281,57.9221794569213,57.9729735342001,57.1941310159253,57.6004836341556,1658793.00331678,0.0,1.0
2022-05-26,69.03,69.72,68.6085,68.78,2069170,58.4385859092558,59.0227177979619,58.0817575163722,58.2269439205941,2444186.54006782,0.0,1.0
2022-05-27,70.06,70.62,68.801,68.81,2300633,59.3105509025418,59.7846289571439,58.2447218476417,58.2523409592335,2717599.91312258,0.0,1.0
2022-05-31,69.91,70.15,68.81,69.44,3662551,59.1835657093448,59.38674201846,58.2523409592335,58.7856787706609,4326352.04285387,0.0,1.0
2022-06-01,69.73,70.28,68.58,70.23,2054244,59.0311834775084,59.496795852564,58.0576303296648,59.4544674548317,2426555.3506068,0.0,1.0
2022-06-02,70.36,70.485,68.39,70.07,1492581,59.5645212889358,59.6703422832666,57.896782418282,59.3190165820883,1763096.50254013,0.0,1.0
2022-06-03,69.78,70.46,69.655,70.0,1423299,59.0735118752407,59.6491780844004,58.9676908809099,59.259756825263,1681257.82719254,0.0,1.0
2022-06-06,69.4,69.975,69.19,69.71,1232893,58.751816052475,59.2385926263968,58.5740367819992,59.0142521184155,1456342.62817644,0.0,1.0
2022-06-07,70.23,70.26,69.01,69.31,1632349,59.4544674548317,59.4798644934711,58.4216545501629,58.6756249365568,1928196.06629381,0.0,1.0
2022-06-08,69.13,70.177,68.92,69.76,1202119,58.5232427047204,59.4095993532354,58.3454634342447,59.0565805161478,1419991.14589898,0.0,1.0
2022-06-09,66.74,70.22,66.65,69.54,1410456,56.499945293115,59.4460017752853,56.4237541771968,58.8703355661256,1666087.16082192,0.0,1.0
2022-06-10,66.98,67.52,65.61,65.84,1624758,56.7031216022302,57.1602682977394,55.5433235043644,55.7380341339331,1919229.27283283,0.0,1.0
2022-06-13,62.38,66.215,62.045,65.73,2579265,52.8089090108558,56.0554971169256,52.5253087460492,55.644911658922,3046731.19959599,0.0,1.0
2022-06-14,60.98,62.8,60.22,62.78,1988245,51.6237138743505,53.1644675518074,50.9803222288191,53.1475361927144,2348594.68644778,0.0,1.0
2022-06-15,61.13,62.13,60.24,61.45,1897958,51.7506990675475,52.5972670221941,50.997253587912,52.0216008130344,2241944.06318188,0.0,1.0
2022-06-16,60.33,60.47,59.11,60.19,2175455,51.0734447038302,51.1919642174808,50.0406317991614,50.9549251901797,2569734.64216243,0.0,1.0
2022-06-17,58.92,60.86,58.6,60.61,3924168,49.8797838877785,51.5221257197929,49.6088821422916,51.3104837311313,4635384.52933537,0.0,1.0
2022-06-21,60.28,60.65,59.06,59.18,1834893,51.0311163060979,51.3443464493172,49.998303401429,50.0998915559866,2167449.15742286,0.0,1.0
2022-06-22,60.12,60.7382,59.56,59.77,1381318,50.8956654333544,51.419013742917,50.4215873787523,50.5993666492281,1631668.1873183,0.0,1.0
2022-06-23,60.72,60.95,60.275,60.29,1384903,51.4036062061424,51.5983168357111,51.0268834663247,51.0395819856444,1635902.93301157,0.0,1.0
2022-06-24,62.79,62.955,60.85,60.98,1672000,53.1560018722609,53.2956855847776,51.5136600402465,51.6237138743505,1975033.41677745,0.0,1.0
2022-06-27,63.27,63.51,62.44,62.7,1498338,53.5623544904913,53.7655307996065,52.8597030881346,53.0798107563427,1769896.90169108,0.0,1.0
2022-06-28,62.39,64.02,62.3,63.66,1669367,52.8173746904023,54.1972804564762,52.7411835744841,53.8925159928035,1971923.21164206,0.0,1.0
2022-06-29,62.86,62.9,61.98,62.67,1009910,53.2152616290862,53.249124347272,52.4702818289971,53.0544137177033,1192946.17101538,0.0,1.0
2022-06-30,63.24,63.75,62.09,62.48,2233729,53.5369574518519,53.9687071087217,52.5634043040083,52.8935658063205,2638570.22668952,0.0,1.0
2022-07-01,63.75,63.84,62.53,62.74,1764906,54.5613046769743,54.6383324012241,53.5171510815875,53.6968824381705,2062134.66056434,0.7,1.0
2022-07-05,61.69,63.49,60.33,63.39,1842276,52.7982256552556,54.3387801402525,51.6342511554801,54.2531937799749,2152534.5791367,0.0,1.0
2022-07-06,62.25,62.95,61.5,62.1,1247861,53.2775092728102,53.8766137947534,52.6356115707281,53.1491297323938,1458013.8657053,0.0,1.0
2022-07-07,62.72,63.28,62.43,62.61,1718812,53.6797651661149,54.1590487836695,53.4315647213099,53.5856201698096,2008277.94805724,0.0,1.0
2022-07-08,62.47,62.875,62.07,62.85,942564,53.4657992654209,53.8124240245452,53.1234538243105,53.7910274344758,1101301.65243938,0.0,1.0
2022-07-11,62.5,62.87,61.755,62.22,831725,53.4914751735042,53.8081447065313,52.853856789436,53.2518333647269,971796.203626639,0.0,1.0
2022-07-12,62.28,63.1,61.95,62.06,706445,53.3031851808935,54.0049933351698,53.0207501919774,53.1148951882827,825417.73912173,0.0,1.0
2022-07-13,62.2,62.94,61.42,61.6,1272434,53.2347160926714,53.8680551587257,52.567142482506,52.7211979310057,1486725.2163461,0.0,1.0
2022-07-14,61.29,61.41,59.73,59.87,1907448,52.4558802141452,52.5585838464783,51.1207329938145,51.2405538982031,2228682.22671583,0.0,1.0
2022-07-15,61.56,61.83,60.75,61.83,1128002,52.6869633868947,52.9180465596442,51.9937138686461,52.9180465596442,1317969.35439389,0.0,1.0
2022-07-18,60.98,61.74,60.79,61.4,1068367,52.1905624972846,52.8410188353944,52.0279484127571,52.5500252104505,1248291.19562353,0.0,1.0
2022-07-19,61.64,62.15,61.11,61.42,1362923,52.7554324751168,53.1919229125326,52.3018247656455,52.567142482506,1592453.5119606,0.0,1.0
2022-07-20,60.86,61.93,60.61,61.66,1765111,52.0878588649514,53.0036329199218,51.8738929642574,52.7725497471723,2062374.18471204,0.0,1.0
2022-07-21,60.76,60.92,60.15,60.79,1037062,52.0022725046738,52.139210681118,51.4801957069804,52.0279484127571,1211714.10565445,0.0,1.0
2022-07-22,61.33,61.68,60.92,61.27,764820,52.4901147582562,52.7896670192278,52.139210681118,52.4387629420896,893623.700691606,0.0,1.0
2022-07-25,62.75,62.76,61.17,61.2,1070552,53.7054410741982,53.713999710226,52.353176581812,52.3788524898953,1250844.17251484,0.0,1.0
2022-07-26,63.22,63.4,62.785,62.82,1952196,54.107696967503,54.2617524160027,53.7353963002954,53.7653515263925,2280966.25872146,0.0,1.0
2022-07-27,63.39,63.56,62.69,63.16,2118095,54.2531937799749,54.3986905924468,53.6540892580317,54.0563451513364,2474804.38837424,0.0,1.0
2022-07-28,65.49,65.83,63.645,64.1,1648542,56.0505073458046,56.3415009707485,54.4714389986828,54.8608569379459,1926173.74386855,0.0,1.0
2022-07-29,67.77,67.87,66.07,66.89,3148203,58.0018763601341,58.0874627204117,56.5469082354148,57.2487163896911,3678393.36757461,0.0,1.0
2022-08-01,66.99,67.76,66.45,67.49,1606023,57.3343027499687,57.9933177241063,56.8721364044697,57.7622345513568,1876494.09881519,0.0,1.0
2022-08-02,68.62,69.38,67.01,67.21,2951920,58.7293604224937,59.3798167606035,57.3514200220243,57.5225927425795,3449054.25400168,0.0,1.0
2022-08-03,69.3,69.61,67.72,68.68,1866900,59.3113476723815,59.576665389242,57.9590831799953,58.7807122386603,2181305.5187118,0.0,1.0
2022-08-04,68.95,69.41,68.76,69.27,1466791,59.0117954114098,59.4054926686868,58.8491813268824,59.2856717642982,1713813.97134116,0.0,1.0
2022-08-05,68.26,69.16,68.1,68.85,2393429,58.4212495254944,59.1915267679928,58.2843113490502,58.9262090511322,2796507.51853065,0.0,1.0
2022-08-08,67.7,69.25,67.28,68.7,1474812,57.9419659079398,59.2685544922427,57.5825031947738,58.7978295107158,1723185.79177373,0.0,1.0
2022-08-09,68.11,68.24,67.615,68.01,1591554,58.2928699850779,58.4041322534388,57.8692175017038,58.2072836248003,1859588.36762968,0.0,1.0
2022-08-10,68.11,68.64,67.58,68.56,1400388,58.2928699850779,58.7464776945493,57.8392622756066,58.6780086063272,1636228.01046536,0.0,1.0
2022-08-11,69.0,69.265,67.67,68.22,1768612,59.0545885915486,59.2813924462843,57.9162899998565,58.3870149813833,2066464.78979052,0.0,1.0
2022-08-12,70.75,70.84,69.35,69.56,1675089,60.5523498964068,60.6293776206566,59.3541408525203,59.5338722091032,1957191.5367901,0.0,1.0
2022-08-15,71.4,71.53,70.373,70.52,993868,61.1086612382112,61.2199235065721,60.2296893181602,60.3555012677683,1161245.78352941,0.0,1.0
2022-08-16,71.81,71.94,71.23,71.4,1144711,61.4595653153494,61.5708275837103,60.9631644257393,61.1086612382112,1337492.32504692,0.0,1.0
2022-08-17,72.06,72.1395,71.14,71.44,1735832,61.6735312160434,61.7415723724641,60.8861367014894,61.1428957823222,2028164.29436849,0.0,1.0
2022-08-18,71.79,72.57,71.55,72.16,1411109,61.4424480432939,62.1100216534592,61.2370407786276,61.759117576321,1648754.53918469,0.0,1.0
2022-08-19,71.54,71.86,71.15,71.71,1231095,61.2284821425999,61.5023584954882,60.8946953375172,61.3739789550718,1438424.2956551,0.0,1.0
2022-08-22,70.23,71.1,70.07,71.03,889730,60.1073008229632,60.8519021573784,59.970362646519,60.7919917051841,1039569.85332018,0.0,1.0
2022-08-23,69.36,70.28,69.14,70.28,1188686,59.362699488548,60.150094003102,59.1744094959373,60.150094003102,1388873.17575417,0.0,1.0
2022-08-24,69.16,69.264,68.36,69.07,1054438,59.1915267679928,59.2805365826815,58.506835885772,59.114499043743,1232016.40609536,0.0,1.0
2022-08-25,70.09,70.11,68.79,69.42,1191678,59.9874799185746,60.0045971906301,58.8748572349657,59.4140513047146,1392369.05990007,0.0,1.0
2022-08-26,69.27,70.505,69.18,70.2,1046378,59.2856717642982,60.3426633137266,59.2086440400483,60.0816249148799,1222599.01765419,0.0,1.0
2022-08-29,69.65,70.07,68.195,68.84,903508,59.6108999333531,59.970362646519,58.3656183913139,58.9176504151045,1055668.21286639,0.0,1.0
2022-08-30,68.82,69.79,68.4,69.59,1090267,58.9005331430489,59.7307208377417,58.541070429883,59.5595481171865,1273879.38506045,0.0,1.0
2022-08-31,67.77,69.37,67.74,68.74,2023038,58.0018763601341,59.3712581245758,57.9762004520508,58.8320640548269,2363738.79370276,0.0,1.0
2022-09-01,68.27,68.55,67.0414,67.76,1695142,58.4298081615221,58.6694499702994,57.3782941391514,57.9933177241063,1980621.67207679,0.0,1.0
2022-09-02,67.96,69.26,67.78,68.56,1301111,58.1644904446615,59.2771131282704,58.0104349961618,58.6780086063272,1520231.72358275,0.0,1.0
2022-09-06,65.87,67.5,65.235,67.16,3214636,56.3757355148595,57.7707931873845,55.8322621270967,57.4797995624407,3756014.38076471,0.0,1.0
2022-09-07,68.03,68.16,66.02,66.02,2223800,58.2244008968559,58.3356631652167,56.504115055276,56.504115055276,2598311.21780026,0.0,1.0
2022-09-08,68.53,68.6784,67.55,67.9,1449546,58.6523326982439,58.7793428568959,57.8135863675233,58.113138628495,1693664.73267267,0.0,1.0
2022-09-09,69.1,69.54,68.13,69.08,1332376,59.1401749518262,59.5167549370477,58.3099872571335,59.1230576797707,1556762.07713276,0.0,1.0
2022-09-12,71.12,71.2,69.18,69.18,1821843,60.8690194294339,60.937488517656,59.2086440400483,59.2086440400483,2128660.44786891,0.0,1.0
2022-09-13,68.9,70.64,68.43,70.35,1642452,58.969002231271,60.4582049001014,58.5667463379663,60.2100044552963,1919058.12406623,0.0,1.0
2022-09-14,69.49,69.81,68.95,69.17,1881862,59.4739617569089,59.7478381097973,59.0117954114098,59.2000854040206,2198787.27626227,0.0,1.0
2022-09-15,68.3,69.33,68.125,69.24,2059234,58.4554840696054,59.3370235804647,58.3057079391196,59.2599958562149,2406030.57931275,0.0,1.0
2022-09-16,67.52,68.45,66.98,68.42,2949825,57.7879104594401,58.5838636100218,57.325744113941,58.5581877019385,3446606.43405326,0.0,1.0
2022-09-19,68.37,68.49,67.01,67.3,1211333,58.5153945217997,58.6180981541328,57.3514200220243,57.5996204668293,1415334.16781709,0.0,1.0
2022-09-20,67.71,68.1,66.949,67.9,1219113,57.9505245439675,58.2843113490502,57.2992123422549,58.113138628495,1424424.40132482,0.0,1.0
2022-09-21,66.21,68.38,66.2,68.13,1365923,56.6667291398034,58.5239531578275,56.6581705037757,58.3099872571335,1595958.74339032,0.0,1.0
2022-09-22,65.8,66.575,65.51,66.2,1497220,56.3158250626652,56.9791193548167,56.0676246178602,56.6581705037757,1749367.53373276,0.0,1.0
2022-09-23,64.86,65.14,63.46,65.0,1341486,55.5113132760557,55.750955084833,54.3131042321692,55.6311341804444,1567406.29657433,0.0,1.0
2022-09-26,63.17,64.92,62.52,64.76,1742097,54.0649037873642,55.5626650922223,53.5085924455597,55.4257269157781,2035484.38600422,0.0,1.0
2022-09-27,61.37,64.07,61.2949,63.49,2249353,52.5243493023672,54.8351810298626,52.4600739457988,54.3387801402525,2628167.6107081,0.0,1.0
2022-09-28,61.31,62.32,61.07,62.15,4032030,52.4729974862007,53.3374197250045,52.2675902215344,53.1919229125326,4711066.09385159,0.0,1.0
2022-09-29,57.46,60.49,57.4,60.44,2551551,49.7770271374561,52.4018860345409,49.7250497335534,52.3585715312886,2945377.19287936,0.7,1.0
2022-09-30,56.58,58.005,56.555,57.82,6264674,49.0146918802169,50.2491552229053,48.9930346285908,50.0888915608721,7231612.42727435,0.0,1.0
2022-10-03,59.4,59.66,57.33,57.81,3059917,51.4576298636424,51.6828652805539,49.6644094290003,50.0802286602216,3532208.34853147,0.0,1.0
2022-10-04,60.83,60.94,59.22,59.34,2860733,52.696424656656,52.7917165638109,51.3016976519344,51.4056524597397,3302280.74340562,0.0,1.0
2022-10-05,60.09,60.684,59.17,59.93,2161780,52.0553700085231,52.5699463071595,51.2583831486821,51.9167635981159,2495445.91035912,0.0,1.0
2022-10-06,58.65,60.0,58.25,59.95,2906076,50.807912314859,51.9774039026691,50.4613962888412,51.9340893994168,3354622.33409172,0.0,1.0
2022-10-07,58.63,58.94,57.94,58.63,2779006,50.7905865135581,51.0591364337219,50.1928463686774,50.7905865135581,3207939.36365563,0.0,1.0
2022-10-10,57.85,59.53,57.83,58.87,1612601,50.1148802628234,51.5702475720982,50.0975544615225,50.9984961291688,1861502.35939413,0.0,1.0
2022-10-11,57.46,58.37,57.1,57.62,1309263,49.7770271374561,50.5653510966466,49.4651627140401,49.9156335478632,1511344.81720366,0.0,1.0
2022-10-12,55.56,57.43,55.51,57.15,1813460,48.1310760138716,49.7510384355047,48.0877615106193,49.5084772172923,2093363.49702553,0.0,1.0
2022-10-13,56.9,57.21,54.45,55.0,1860809,49.2919047010312,49.5604546211949,47.1694940416722,47.6459535774466,2148020.70932725,0.0,1.0
2022-10-14,55.03,57.705,54.94,57.45,2787026,47.671942279398,49.989268203392,47.593976173544,49.7683642368056,3217197.23272699,0.0,1.0
2022-10-17,57.12,57.28,55.94,55.94,1954673,49.4824885153409,49.6210949257481,48.4602662385885,48.4602662385885,2256372.40789507,0.0,1.0
2022-10-18,57.42,58.18,56.86,57.83,1762206,49.7423755348543,50.4007559842881,49.2572530984294,50.0975544615225,2034198.55670342,0.0,1.0
2022-10-19,56.74,57.21,56.18,56.56,1392886,49.153298290624,49.5604546211949,48.6681758541991,48.997366078916,1607874.84031515,0.0,1.0
2022-10-20,54.94,56.75,54.68,56.75,1336446,47.593976173544,49.1619611912745,47.3687407566324,49.1619611912745,1542723.45248629,0.0,1.0
2022-10-21,55.64,56.0,54.725,55.07,1365519,48.2003792190751,48.5122436424911,47.4077238095594,47.7065938819998,1576283.80504385,0.0,1.0
2022-10-24,55.77,56.5,55.3,56.0,1618129,48.3129969275309,48.9453886750134,47.90584059696,48.5122436424911,1867883.59383633,0.0,1.0
2022-10-25,56.85,57.2036,55.55,55.62,3788663,49.2485901977789,49.5549103647787,48.1224131132211,48.1830534177742,4373434.66452597,0.0,1.0
2022-10-26,56.88,57.55,56.52,57.26,1590129,49.2745788997303,49.8549932433101,48.9627144763143,49.6037691244472,1835561.85643009,0.0,1.0
2022-10-27,58.38,58.68,57.47,57.61,2317876,50.574013997297,50.8339010168103,49.7856900381065,49.9069706472127,2675634.97900784,0.0,1.0
2022-10-28,60.23,60.285,58.66,58.66,1961395,52.1766506176293,52.2242965712067,50.8165752155095,50.8165752155095,2264131.9335681,0.0,1.0
2022-10-31,60.04,60.43,59.24,59.82,2289883,52.0120555052708,52.3499086306382,51.3190234532353,51.8214716909611,2643321.32203596,0.0,1.0
2022-11-01,60.51,60.8,59.73,60.8,1678627,52.4192118358418,52.6704359547047,51.7435055851071,52.6704359547047,1937719.32489356,0.0,1.0
2022-11-02,58.76,60.52,58.19,59.47,3324532,50.9032042220139,52.4278747364922,50.4094188849385,51.5182701681955,3837666.08223688,0.0,1.0
2022-11-03,58.45,59.09,57.79,58.31,1732207,50.6346543018501,51.1890799434786,50.0629028589208,50.5133736927439,1999569.27811593,0.0,1.0
2022-11-04,59.03,59.76,58.16,58.8,1368312,51.1371025395759,51.7694942870584,50.3834301829872,50.9378558246157,1579507.89835012,0.0,1.0
2022-11-07,57.75,58.92,56.67,58.78,1849242,50.028251256319,51.041810632421,49.0926579860709,50.9205300233148,2134668.36873518,0.0,1.0
2022-11-08,58.01,58.544,57.382,58.07,1511438,50.2534866732305,50.7160855679643,49.7094565123826,50.3054640771332,1744725.07649316,0.0,1.0
2022-11-09,57.31,58.18,57.26,57.8,1206711,49.6470836276994,50.4007559842881,49.6037691244472,50.0715657595712,1392964.14525778,0.0,1.0
2022-11-10,60.29,60.44,58.5,59.31,1953432,52.228628021532,52.3585715312886,50.6779688051023,51.3796637577884,2254939.86231931,0.0,1.0
2022-11-11,59.87,60.47,59.22,60.38,1324168,51.8647861942133,52.38456023324,51.3016976519344,52.306594127386,1528550.37063365,0.0,1.0
2022-11-14,59.92,60.54,59.73,59.97,1871158,51.9081006974655,52.4452005377931,51.7435055851071,51.9514152007177,2159967.05434215,0.0,1.0
2022-11-15,60.67,61.44,59.88,60.64,2218462,52.5578182462489,53.2248615963331,51.8734490948637,52.5318295442975,2560876.65034699,0.0,1.0
2022-11-16,61.03,61.37,60.5601,60.59,1387699,52.8696826696649,53.16422129178,52.4626129681005,52.4885150410453,1601887.23846064,0.0,1.0
2022-11-17,59.84,60.46,59.3,60.3,1278257,51.8387974922619,52.3758973325895,51.3710008571379,52.2372909221824,1475553.11041731,0.0,1.0
2022-11-18,61.72,62.06,60.58,60.58,1722295,53.4674228145456,53.7619614366607,52.4798521403949,52.4798521403949,1988127.38307412,0.0,1.0
2022-11-21,61.96,62.39,61.52,61.61,1180285,53.6753324301563,54.0478371581254,53.2941648015367,53.3721309073907,1362459.35123288,0.0,1.0
2022-11-22,62.43,63.6,62.0,62.56,1079013,54.0824887607272,55.0960481368292,53.709984032758,54.1951064691829,1245556.24442558,0.0,1.0
2022-11-23,63.73,63.75,62.32,62.32,1717582,55.208665845285,55.2259916465859,53.9871968535723,53.9871968535723,1982686.94205999,0.0,1.0
2022-11-25,64.23,64.43,63.81,64.03,625948,55.6418108778072,55.8150688908161,55.2779690504886,55.4685528647983,722561.67449855,0.0,1.0
2022-11-28,63.39,63.995,63.18,63.64,2610520,54.9141272231699,55.4382327125218,54.7322063095105,55.130699739431,3013447.92620466,0.0,1.0
2022-11-29,63.51,63.71,62.58,63.14,2217951,55.0180820309752,55.1913400439841,54.2124322704838,54.6975547069087,2560286.77863933,0.0,1.0
2022-11-30,66.66,66.72,63.14,63.39,5860653,57.7468957358653,57.798873139768,54.6975547069087,54.9141272231699,6765231.68910988,0.0,1.0
2022-12-01,65.52,67.1,65.45,67.01,2779956,56.7593250617146,58.1280633644849,56.6986847571615,58.0500972586309,3209035.99403192,0.0,1.0
2022-12-02,65.37,65.5,64.53,64.72,1658808,56.6293815519579,56.7419992604137,55.9016978973206,56.066293009679,1914841.30654877,0.0,1.0
2022-12-05,65.12,65.43,64.695,64.76,1251318,56.4128090356968,56.6813589558606,56.0446357580529,56.1009446122808,1444456.13598921,0.0,1.0
2022-12-06,66.02,66.06,65.0,65.04,1816126,57.1924700942369,57.2271216968386,56.3088542278915,56.3435058304933,2096440.98816571,0.0,1.0
2022-12-07,65.37,66.44,65.23,65.94,1758771,56.6293815519579,57.5563119215555,56.5081009428517,57.1231668890333,2030233.37213233,0.0,1.0
2022-12-08,65.4,65.64,65.19,65.4,1807249,56.6553702539093,56.86327986952,56.4734493402499,56.6553702539093,2086193.84306017,0.0,1.0
2022-12-09,65.79,66.67,65.29,65.39,1493500,56.9932233792766,57.7555586365158,56.5600783467544,56.6467073532588,1724018.3862934,0.0,1.0
2022-12-12,67.42,67.645,65.74,66.29,1911256,58.4052761852991,58.6001914499341,56.9499088760244,57.4263684117989,2206254.09100341,0.0,1.0
2022-12-13,67.87,69.05,66.83,68.49,1685766,58.7951067145692,59.8173289913216,57.8941650469229,59.3322065548967,1945960.21358439,0.0,1.0
2022-12-14,67.65,68.96,67.39,68.03,1670400,58.6045229002594,59.7393628854676,58.3792874833478,58.9337131249763,1928222.50583495,0.0,1.0
2022-12-15,66.73,67.27,66.0,67.16,1854227,57.8075360404184,58.2753326755425,57.175144292936,58.1800407683876,2140422.79234125,0.0,1.0
2022-12-16,65.1,66.25,64.35,66.06,4609155,56.3954832343959,57.3917168091971,55.7457656856126,57.2271216968386,5320567.77052305,0.0,1.0
2022-12-19,64.95,65.78,64.34,65.0,1396215,56.2655397246393,56.9845604786262,55.7371027849621,56.3088542278915,1611717.6640232,0.0,1.0
2022-12-20,64.88,65.095,64.19,65.04,1261149,56.2048994200861,56.3911517840707,55.6071592752054,56.3435058304933,1455804.5288621,0.0,1.0
2022-12-21,65.22,65.56,64.77,65.23,1361779,56.4994380422013,56.7939766643164,56.1096075129312,56.5081009428517,1571966.54440458,0.0,1.0
2022-12-22,64.5,64.885,63.37,64.77,1595726,55.8757091953692,56.2092308704114,54.896801421869,56.1096075129312,1842022.74086805,0.0,1.0
2022-12-23,65.18,65.25,64.23,64.43,1000094,56.4647864395995,56.5254267441526,55.6418108778072,55.8150688908161,1154456.27319834,0.0,1.0
2022-12-27,65.82,66.09,64.94,65.4,1058378,57.019212081228,57.25311039879,56.2568768239888,56.6553702539093,1221736.27830495,0.0,1.0
2022-12-28,65.02,66.17,64.88,65.96,1192818,56.3261800291924,57.3224136039935,56.2048994200861,57.1404926903342,1376926.79176547,0.0,1.0
2022-12-29,64.4,64.91,64.24,64.43,1418188,56.4279691118351,56.8748365690872,56.287775399756,56.4542554328499,1618546.77099914,0.7375,1.0
2022-12-30,63.62,64.52,62.72,64.45,1532084,55.7445247654495,56.5331143958944,54.9559351350046,56.4717796468598,1748533.77062805,0.0,1.0
2023-01-03,64.28,64.37,62.87,64.01,1769801,56.3228238277758,56.4016827908203,55.0873667400788,56.0862469386423,2019834.95408299,0.0,1.0
2023-01-04,66.39,66.99,64.58,64.8,3094465,58.1716284058188,58.6973548261154,56.5856870379241,56.7784533920328,3531644.84096598,0.0,1.0
2023-01-05,64.89,66.12,64.33,65.91,1738146,56.8573123550773,57.9350515166854,56.3666343628005,57.7510472695815,1983707.79884266,0.0,1.0
2023-01-06,66.87,67.19,65.64,65.67,1591422,58.5922095420561,58.8725969662143,57.5144703804481,57.5407567014629,1816254.92487385,0.0,1.0
2023-01-09,67.79,68.28,66.55,66.85,1990719,59.3983233865109,59.8276666297531,58.3118221178979,58.5746853280462,2271963.80833616,0.0,1.0
2023-01-10,68.2,68.42,66.4,67.41,2735053,59.7575697737136,59.9503361278223,58.1803905128238,59.065363320323,3121455.83072309,0.0,1.0
2023-01-11,69.42,69.48,68.04,68.36,4205728,60.8265468283167,60.8791194703463,59.6173760616345,59.8977634857927,4799904.86035749,0.0,1.0
2023-01-12,68.45,69.8,68.43,69.5,3764671,59.9766224488372,61.1595068945045,59.9590982348273,60.8966436843562,4296536.20741686,0.0,1.0
2023-01-13,68.2,68.395,67.195,67.93,1485606,59.7575697737136,59.92843086031,58.8769780197168,59.5209928845801,1695489.45152332,0.0,1.0
2023-01-17,68.7,69.66,68.55,68.74,3081955,60.1956751239607,61.0368373964353,60.0642435188866,60.2307235519805,3517367.45312657,0.0,1.0
2023-01-18,66.79,68.99,66.76,68.94,1893763,58.5221126860166,60.4497762271041,58.4958263650017,60.4059656920794,2161310.0581077,0.0,1.0
2023-01-19,65.67,66.66,65.24,66.46,2273957,57.5407567014629,58.4082052949523,57.1639861002503,58.2329631548534,2595217.10784529,0.0,1.0
2023-01-20,66.73,66.8,64.93,65.67,1895337,58.4695400439869,58.5308747930215,56.8923607830971,57.5407567014629,2163106.42968718,0.0,1.0
2023-01-23,67.03,68.175,66.64,66.71,1856311,58.7324032541352,59.7356645062012,58.3906810809424,58.452015829977,2118566.91427384,0.0,1.0
2023-01-24,67.82,68.08,66.22,66.85,1417690,59.4246097075257,59.6524244896543,58.0226725867348,58.5746853280462,1617978.41455278,0.0,1.0
2023-01-25,67.53,67.74,66.93,67.17,1635317,59.1705086043824,59.3545128514862,58.6447821840858,58.8550727522044,1866351.32289231,0.0,1.0
2023-01-26,68.37,68.5,67.37,67.4,1609253,59.9065255927976,60.0204329838619,59.0303148923033,59.0566012133181,1836605.05297653,0.0,1.0
2023-01-27,68.74,68.89,68.1,68.29,1229965,60.2307235519805,60.3621551570547,59.6699487036641,59.8364287367581,1403732.00111125,0.0,1.0
2023-01-30,68.14,68.97,68.1,68.37,1333018,59.7049971316839,60.4322520130942,59.6699487036641,59.9065255927976,1521344.12333466,0.0,1.0
2023-01-31,68.9,68.92,67.69,68.63,2172114,60.3709172640596,60.3884414780695,59.3107023164615,60.1343403749261,2478985.93200763,0.0,1.0
2023-02-01,67.87,68.61,66.91,68.03,2265029,59.4684202425504,60.1168161609162,58.6272579700759,59.6086139546295,2585027.77781889,0.0,1.0
2023-02-02,68.74,70.06,67.64,68.03,2491496,60.2307235519805,61.387321676633,59.2668917814367,59.6086139546295,2843489.58372041,0.0,1.0
2023-02-03,66.87,68.32,66.23,68.13,2281222,58.5922095420561,59.8627150577729,58.0314346937397,59.696235024679,2603508.49254979,0.0,1.0
2023-02-06,67.81,67.84,66.34,66.61,2373038,59.4158476005208,59.4421339215356,58.1278178707941,58.3643947599276,2708296.07383384,0.0,1.0
2023-02-07,67.31,67.86,66.72,67.55,1414433,58.9777422502736,59.4596581355455,58.460777936982,59.1880328183923,1614261.27209131,0.0,1.0
2023-02-08,66.81,67.31,66.62,66.96,1025574,58.5396369000265,58.9777422502736,58.3731568669325,58.6710685051006,1170465.04844257,0.0,1.0
2023-02-09,65.81,67.3,65.7,66.91,992683,57.6634261995321,58.9689801432687,57.5670430224777,58.6272579700759,1132927.27358837,0.0,1.0
2023-02-10,67.01,67.147,65.84,66.04,1031375,58.7148790401253,58.834919906093,57.6897125205469,57.8649546606458,1177085.60214812,0.0,1.0
2023-02-13,68.02,68.175,66.99,67.01,1111113,59.5998518476246,59.7356645062012,58.6973548261154,58.7148790401253,1268088.82769081,0.0,1.0
2023-02-14,67.54,68.42,67.25,67.84,1039178,59.1792707113873,59.9503361278223,58.925169608244,59.4421339215356,1185990.99441918,0.0,1.0
2023-02-15,67.7,67.73,66.78,67.26,1293097,59.3194644234664,59.3457507444812,58.5133505790116,58.9339317152489,1475783.16410707,0.0,1.0
2023-02-16,67.22,67.6,66.265,66.84,918898,58.8988832872291,59.231843353417,58.062102068257,58.5659232210413,1048718.07600796,0.0,1.0
2023-02-17,67.59,67.865,66.71,67.32,6172465,59.223081246412,59.464039189048,58.452015829977,58.9865043572785,7044498.53958377,0.0,1.0
2023-02-21,66.71,67.54,66.48,67.35,1700489,58.452015829977,59.1792707113873,58.2504873688633,59.0127906782934,1940730.69301782,0.0,1.0
2023-02-22,66.2,67.18,66.03,66.45,1702786,58.0051483727249,58.8638348592094,57.8561925536409,58.2242010478485,1943352.20859473,0.0,1.0
2023-02-23,65.86,67.045,65.51,66.65,2142347,57.7072367345568,58.7455464146426,57.4005629893838,58.3994431879474,2445013.50964026,0.0,1.0
2023-02-24,68.63,68.89,66.51,66.55,3337130,60.1343403749261,60.3621551570547,58.2767736898781,58.3118221178979,3808593.06798843,0.0,1.0
2023-02-27,68.13,69.79,68.035,69.1,1833011,59.696235024679,61.1507447874996,59.612995008132,60.5461594041585,2091975.13676318,0.0,1.0
2023-02-28,66.21,68.15,66.17,67.94,3012368,58.0139104797298,59.7137592386889,57.9788620517101,59.529754991585,3437949.34061009,0.0,1.0
2023-03-01,64.59,66.0,64.4,66.0,2738916,56.594449144929,57.829906232626,56.4279691118351,57.829906232626,3125864.58765544,0.0,1.0
2023-03-02,65.56,65.7,63.93,64.4,2450546,57.4443735244085,57.5670430224777,56.0161500826028,56.4279691118351,2796754.24942593,0.0,1.0
2023-03-03,67.3,67.34,65.36,65.67,1807434,58.9689801432687,59.0040285712884,57.2691313843097,57.5407567014629,2062784.66923572,0.0,1.0
2023-03-06,68.42,68.5,67.3301,67.36,2370212,59.9503361278223,60.0204329838619,58.9953540853535,59.0215527852983,2705070.82219242,0.0,1.0
2023-03-07,67.39,68.71,67.05,68.58,1917488,59.0478391063132,60.2044372309657,58.7499274681451,60.0905298399014,2188386.87877037,0.0,1.0
2023-03-08,68.29,68.42,67.15,67.35,1574714,59.8364287367581,59.9503361278223,58.8375485381945,59.0127906782934,1797186.4519705,0.0,1.0
2023-03-09,67.0,68.775,66.82,68.54,1699749,58.7061169331204,60.2613909264978,58.5483990070314,60.0554814118817,1939886.14729431,0.0,1.0
2023-03-10,66.23,67.35,65.77,67.19,1856667,58.0314346937397,59.0127906782934,57.6283777715123,58.8725969662143,2118973.20924353,0.0,1.0
2023-03-13,67.39,68.62,65.73,65.87,1580107,59.0478391063132,60.1255782679212,57.5933293434926,57.7159988415618,1803341.36425011,0.0,1.0
2023-03-14,68.3,69.06,67.4,68.07,1512175,59.845190843763,60.5111109761387,59.0566012133181,59.6436623826493,1725812.0668315,0.0,1.0
2023-03-15,68.12,68.91,67.22,67.74,2115567,59.687472917674,60.3796793710645,58.8988832872291,59.3545128514862,2414450.08467308,0.0,1.0
2023-03-16,68.98,69.06,67.14,67.53,2203125,60.4410141200992,60.5111109761387,58.8287864311896,59.1705086043824,2514378.1042129,0.0,1.0
2023-03-17,67.76,69.01,67.39,68.95,4978041,59.3720370654961,60.467300441114,59.0478391063132,60.4147277990843,5681328.7000393,0.0,1.0
2023-03-20,69.0,69.32,68.11,68.2,2204109,60.458538334109,60.7389257582672,59.6787108106691,59.7575697737136,2515501.12176957,0.0,1.0
2023-03-21,67.81,69.45,67.22,69.2,2427051,59.4158476005208,60.8528331493315,58.8988832872291,60.6337804742079,2769939.92270435,0.0,1.0
2023-03-22,66.31,68.24,66.29,67.7,1872743,58.1015315497793,59.7926182017333,58.0840073357694,59.3194644234664,2137320.39444788,0.0,1.0
2023-03-23,66.04,67.59,65.36,66.16,2614208,57.8649546606458,59.223081246412,57.2691313843097,57.9700999447051,2983538.09023918,0.0,1.0
2023-03-24,68.38,68.42,65.8101,66.1,2041433,59.9152876998025,59.9503361278223,57.6635138206022,57.9175273026755,2329842.58106901,0.0,1.0
2023-03-27,68.53,69.06,68.311,68.8,1976885,60.0467193048767,60.5111109761387,59.8548291614684,60.2832961940102,2256175.36841846,0.0,1.0
2023-03-28,68.7,69.4324,68.27,68.35,1500091,60.1956751239607,60.8374118410028,59.8189045227482,59.8890013787877,1712020.86342211,0.0,1.0
2023-03-29,69.8,69.99,69.14,69.19,1872724,61.1595068945045,61.3259869275984,60.5812078321782,60.625018367203,2137298.71016579,0.0,1.0
2023-03-30,70.0,70.04,69.27,69.27,2386103,61.9809544262179,62.0163721144615,61.3345816157731,61.3345816157731,2694815.06934246,0.7375,1.0
2023-03-31,70.59,70.66,69.73,70.17,1937167,62.5033653278104,62.5653462822366,61.741885030574,62.1314796012531,2187796.09406338,0.0,1.0
2023-04-03,70.54,71.2,69.67,70.13,2468355,62.4590932175059,63.0434850735245,61.6887584982086,62.0960619130095,2787708.76633858,0.0,1.0
2023-04-04,70.29,70.69,69.7901,70.34,1527523,62.2377326659837,62.5919095484192,61.7951001071599,62.2820047762882,1725152.68585103,0.0,1.0
2023-04-05,72.26,72.45,70.31,70.59,1921233,63.9820538119787,64.1502878311356,62.2554415101055,62.5033653278104,2169800.56607699,0.0,1.0
2023-04-06,72.56,72.75,71.76,72.5,1349799,64.2476864738053,64.4159204929622,63.5393327089343,64.19455994144,1524434.89898943,0.0,1.0
2023-04-10,72.84,72.92,71.945,72.19,1129413,64.4956102915102,64.5664456679973,63.7031395170607,63.9200728575525,1275535.53719654,0.0,1.0
2023-04-11,72.81,73.3132,72.68,72.82,1206263,64.4690470253276,64.9146015434314,64.353939538536,64.4779014473884,1362328.32781746,0.0,1.0
2023-04-12,73.07,73.32,72.632,73.15,1550637,64.6992619989106,64.9206225504329,64.3114383126437,64.7700973753978,1751257.15640942,0.0,1.0
2023-04-13,72.95,73.25,71.63,72.5,1731723,64.59300893418,64.8586415960066,63.4242252221427,64.19455994144,1955771.91610208,0.0,1.0
2023-04-14,71.61,72.35,71.44,72.32,1285374,63.406516378021,64.0617436105267,63.2559912029859,64.035180344344,1451674.64478314,0.0,1.0
2023-04-17,72.08,72.18,71.45,71.77,1398938,63.8226742148827,63.9112184354916,63.2648456250468,63.5481871309952,1579931.46292335,0.0,1.0
2023-04-18,72.11,72.84,71.95,72.1,1395829,63.8492374810654,64.4956102915102,63.7075667280912,63.8403830590045,1576420.22302692,0.0,1.0
2023-04-19,72.74,73.19,72.08,72.08,1280132,64.4070660709013,64.8055150636413,63.8226742148827,63.8226742148827,1445754.43907807,0.0,1.0
2023-04-20,73.0,73.35,72.44,72.82,1107090,64.6372810444844,64.9471858166155,64.1414334090747,64.4779014473884,1250324.4055761,0.0,1.0
2023-04-21,72.93,73.61,72.75,73.5,922879,64.5753000900582,65.1774007901986,64.4159204929622,65.0800021475288,1042280.33591999,0.0,1.0
2023-04-24,73.67,73.68,72.76,73.06,885693,65.2305273225639,65.2393817446248,64.4247749150231,64.6904075768498,1000283.24142383,0.0,1.0
2023-04-25,73.77,74.1,73.39,73.5,880986,65.3190715431728,65.6112674711821,64.9826035048591,65.0800021475288,994967.253584498,0.0,1.0
2023-04-26,73.0,73.94,72.48,73.33,1534836,64.6372810444844,65.4695967182079,64.1768510973182,64.9294769724937,1733411.83585507,0.0,1.0
2023-04-27,73.57,73.71,72.5,73.26,1182175,65.1419831019551,65.2659450108075,64.19455994144,64.8674960180675,1335123.84192967,0.0,1.0
2023-04-28,73.6,73.87,73.21,73.3,1646714,65.1685463681377,65.4076157637817,64.8232239077631,64.9029137063111,1859764.52068381,0.0,1.0
2023-05-01,73.95,74.92,73.515,73.73,1353522,65.4784511402688,66.337330080175,65.0932837806202,65.2836538549293,1528639.57770747,0.0,1.0
2023-05-02,73.28,74.12,72.7,73.95,2214482,64.8852048621893,65.6289763153039,64.3716483826578,65.4784511402688,2500989.88366706,0.0,1.0
2023-05-03,71.67,74.41,71.43,74.41,2628943,63.4596429103863,65.8857545550697,63.247136780925,65.8857545550697,2969073.51142946,0.0,1.0
2023-05-04,72.49,73.285,70.915,72.31,2365153,64.1857055193791,64.8896320732197,62.7911340447892,64.0263259222831,2671154.57534755,0.0,1.0
2023-05-05,73.56,73.73,71.06,71.89,1569751,65.1331286798942,65.2836538549293,62.9195231646721,63.6544401957258,1772844.1102146,0.0,1.0
2023-05-08,73.39,73.97,72.96,73.32,783343,64.9826035048591,65.4961599843906,64.6018633562409,64.9206225504329,884691.281501228,0.0,1.0
2023-05-09,73.63,73.71,72.93,73.17,1110614,65.1951096343204,65.2659450108075,64.5753000900582,64.7878062195195,1254304.33783567,0.0,1.0
2023-05-10,74.19,74.4,73.46,74.03,958689,65.6909572697301,65.8769001330088,65.0445844592853,65.5492865167559,1082723.40465305,0.0,1.0
2023-05-11,73.21,74.39,72.99,74.29,2011077,64.8232239077631,65.8680457109479,64.6284266224235,65.779501490339,2271268.5098707,0.0,1.0
2023-05-12,73.68,74.325,73.0,73.73,1508266,65.2393817446248,65.8104919675521,64.6372810444844,65.2836538549293,1703404.23082192,0.0,1.0
2023-05-15,72.24,74.24,71.97,74.01,1255996,63.9643449678569,65.7352293800346,63.7252755722129,65.5315776726342,1418495.74298924,0.0,1.0
2023-05-16,70.3,72.245,70.25,72.23,1232603,62.2465870880446,63.9687721788874,62.2023149777402,63.955490545796,1392076.17563731,0.0,1.0
2023-05-17,69.74,70.62,69.575,70.61,1607638,61.7507394526348,62.529928593993,61.6046414886302,62.5210741719321,1815632.89952176,0.0,1.0
2023-05-18,68.85,69.43,68.21,69.3,1503250,60.9626958892158,61.4762523687473,60.3960128773189,61.3611448819558,1697739.2648134,0.0,1.0
2023-05-19,68.24,69.6099,68.12,69.28,1788656,60.4225761435016,61.6355434216227,60.316323078771,61.343436037834,2020070.86142962,0.0,1.0
2023-05-22,67.68,68.7,67.39,68.52,1371600,59.9267285080919,60.8298795583025,59.6699502683261,60.6704999612065,1549056.49467358,0.0,1.0
2023-05-23,67.37,68.34,67.27,67.49,1007070,59.6522414242043,60.5111203641105,59.5636972035954,59.758494488935,1137363.89916224,0.0,1.0
2023-05-24,66.58,67.39,66.315,67.0,1031602,58.9527420813942,59.6699502683261,58.7180998967806,59.3246278079515,1165069.82940963,0.0,1.0
2023-05-25,65.66,66.46,65.12,66.43,1471409,58.1381352517924,58.8464890166635,57.6599964605045,58.8199257504808,1661778.70207871,0.0,1.0
2023-05-26,65.63,66.19,64.66,65.6,1644578,58.1115719856098,58.6074196210195,57.2526930457036,58.0850087194271,1857352.16673759,0.0,1.0
2023-05-30,65.72,66.9199,65.5,65.69,1456525,58.1912617841578,59.2537038872438,57.9964644988182,58.1646985179751,1644969.02224004,0.0,1.0
2023-05-31,67.52,67.66,65.73,65.73,3926377,59.7850577551177,59.9090196639701,58.2001162062187,58.2001162062187,4434368.4692235,0.0,1.0
2023-06-01,66.68,67.54,66.07,67.31,2042912,59.041286302003,59.8027665992394,58.5011665562889,59.599114891839,2307222.29633027,0.0,1.0
2023-06-02,66.68,67.475,66.01,66.46,1877278,59.041286302003,59.7452128558437,58.4480400239235,58.8464890166635,2120158.70385523,0.0,1.0
2023-06-05,66.8,68.0,66.52,66.79,879551,59.1475393667337,60.2100700140403,58.8996155490288,59.1386849446728,993346.594449286,0.0,1.0
2023-06-06,66.71,67.635,66.7,67.37,1055296,59.0678495681857,59.8868836088179,59.0589951461248,59.6522414242043,1191829.33989724,0.0,1.0
2023-06-07,68.7,68.79,66.36,67.06,1555321,60.8298795583025,60.9095693568505,58.7579447960546,59.3777543403168,1756547.16852742,0.0,1.0
2023-06-08,68.57,68.89,67.74,68.6,1409625,60.7147720715109,60.9981135774593,59.9798550404572,60.7413353376936,1592001.13830872,0.0,1.0
2023-06-09,67.72,68.74,67.15,68.57,2002703,59.9621461963354,60.865297246546,59.4574441388648,60.7147720715109,2261811.08854787,0.0,1.0
2023-06-12,67.65,68.16,67.25,67.9,1132340,59.9001652419092,60.3517407670145,59.5459883594737,60.1215257934314,1278841.23008069,0.0,1.0
2023-06-13,67.88,68.15,67.13,67.21,1185240,60.1038169493096,60.3428863449536,59.439735294743,59.5105706712301,1338585.38914181,0.0,1.0
2023-06-14,68.17,68.68,67.89,68.12,1997629,60.3605951890754,60.8121707141807,60.1126713713705,60.316323078771,2256080.61854643,0.0,1.0
2023-06-15,68.8,69.1,67.98,68.53,1113952,60.9184237789114,61.184056440738,60.1923611699185,60.6793543832674,1258074.20556622,0.0,1.0
2023-06-16,70.18,70.67,69.05,69.19,3758001,62.1403340233139,62.5742007042975,61.1397843304336,61.263746239286,4244208.11901415,0.0,1.0
2023-06-20,68.77,70.25,68.65,70.23,1393236,60.8918605127287,62.2023149777402,60.785607447998,62.1846061336184,1573491.74279166,0.0,1.0
2023-06-21,69.73,69.97,68.37,68.69,1245379,61.741885030574,61.9543911600353,60.5376836302932,60.8210251362416,1406505.12414704,0.0,1.0
2023-06-22,69.09,70.21,68.95,70.0,1056345,61.1752020186771,62.1668972894966,61.0512401098247,61.9809544262179,1193014.05866576,0.0,1.0
2023-06-23,67.76,69.15,67.67,68.96,1590170,59.997563884579,61.2283285510425,59.917874086031,61.0600945318856,1795904.90386052,0.0,1.0
2023-06-26,68.8,69.05,67.91,68.14,1205361,60.9184237789114,61.1397843304336,60.1303802154923,60.3340319228927,1361309.62778962,0.0,1.0
2023-06-27,69.4,69.46,68.82,69.03,1330282,61.4496891025647,61.50281563493,60.9361326230331,61.1220754863118,1502392.80537136,0.0,1.0
2023-06-28,68.37,69.29,68.13,69.29,1426732,60.5376836302932,61.3522904598949,60.3251775008318,61.3522904598949,1611321.42808299,0.0,1.0
2023-06-29,68.57,69.07,67.54,67.68,1539526,60.7147720715109,61.1574931745553,59.8027665992394,59.9267285080919,1738708.6242482,0.0,1.0
2023-06-30,69.45,69.61,68.83,68.91,1766141,61.4939612128691,61.6356319658433,60.944987045094,61.0158224215811,1994642.88900502,0.0,1.0
2023-07-03,69.09,69.43,68.315,68.48,736247,61.8282156456676,62.132479552449,61.1346729169747,61.2823304011481,822719.929708409,0.7375,1.0
2023-07-05,70.23,70.8,68.62,68.84,1988994,62.8483946272288,63.3584841180094,61.4076155392345,61.604492184799,2222603.28920926,0.0,1.0
2023-07-06,69.43,69.745,69.0,69.54,1526468,62.132479552449,62.4143711131436,61.7476751997549,62.2309178752313,1705753.15846738,0.0,1.0
2023-07-07,68.86,69.54,68.19,68.5,1139624,61.6223900616684,62.2309178752313,61.0228111865404,61.3002282780175,1273473.95259202,0.0,1.0
2023-07-10,68.31,68.91,67.65,68.6,990680,61.1301984477574,61.6671347538422,60.5395685110641,61.389717662365,1107036.33422415,0.0,1.0
2023-07-11,69.38,69.4,68.32,68.45,729651,62.0877348602753,62.1056327371448,61.1391473861921,61.2554835858438,815349.223061921,0.0,1.0
2023-07-12,70.46,70.58,69.49,69.67,897821,63.054220211228,63.1616074724449,62.1861731830575,62.347254074883,1003270.95391999,0.0,1.0
2023-07-13,70.95,70.96,70.05,70.24,1037690,63.4927181945306,63.5016671329653,62.6873137354033,62.8573435656635,1159567.70466857,0.0,1.0
2023-07-14,70.47,71.0,70.11,70.78,876710,63.0631691496627,63.5374628867043,62.7410073660118,63.3405862411399,979680.446337519,0.0,1.0
2023-07-17,69.89,70.54,69.645,70.07,895158,62.5441307204474,63.125811718706,62.3248817287961,62.7052116122728,1000295.18196736,0.0,1.0
2023-07-18,69.37,70.5,68.48,69.85,1027876,62.0787859218405,63.090015964967,61.2823304011481,62.5083349667084,1148601.04077702,0.0,1.0
2023-07-19,70.64,71.0,69.53,69.53,1143291,63.2153011030534,63.5374628867043,62.2219689367965,62.2219689367965,1277571.6453259,0.0,1.0
2023-07-20,72.15,72.36,70.29,70.76,1543207,64.5665908067002,64.7545185138299,62.9020882578373,63.3226883642704,1724458.17037696,0.0,1.0
2023-07-21,72.4,72.93,71.97,72.44,1360890,64.7903142675689,65.2646080046105,64.4055099148748,64.8261100213079,1520727.86054256,0.0,1.0
2023-07-24,72.54,72.83,72.01,72.4,1037662,64.9155994056554,65.175118620263,64.4413056686138,64.7903142675689,1159536.4160412,0.0,1.0
2023-07-25,72.39,72.79,72.025,72.54,1581031,64.7813653291342,65.1393228665241,64.4547290762659,64.9155994056554,1766724.6361436,0.0,1.0
2023-07-26,72.1,73.36,71.735,72.39,1679787,64.5218461145265,65.6494123573046,64.1952098616582,64.7813653291342,1877079.62486108,0.0,1.0
2023-07-27,70.86,72.52,70.71,71.77,1463028,63.4121777486179,64.8977015287859,63.2779436720967,64.2265311461798,1634862.06846538,0.0,1.0
2023-07-28,72.96,74.23,71.905,72.85,2498706,65.2914548199147,66.4279700011276,64.3473418150489,65.1930164971325,2792181.46176756,0.0,1.0
2023-07-31,71.96,72.81,71.385,72.81,2855220,64.39656097644,65.1572207433936,63.8819970164421,65.1572207433936,3190568.37950042,0.0,1.0
2023-08-01,71.04,72.53,70.96,71.94,1391589,63.5732586404433,64.9066504672206,63.5016671329653,64.3786630995705,1555032.4880957,0.0,1.0
2023-08-02,71.54,72.06,70.37,70.88,1283404,64.0207055621807,64.4860503607875,62.9736797653153,63.4300756254874,1434141.05411294,0.0,1.0
2023-08-03,70.34,71.29,70.05,71.29,1103555,62.946832950011,63.796982101312,62.6873137354033,63.796982101312,1233168.6132906,0.0,1.0
2023-08-04,69.24,70.85,69.0,70.58,1633430,61.9624497221888,63.4032288101831,61.7476751997549,63.1616074724449,1825277.94990486,0.0,1.0
2023-08-07,69.79,70.16,69.55,70.0,980439,62.4546413360999,62.7857520581856,62.239866813666,62.6425690432296,1095592.51876528,0.0,1.0
2023-08-08,70.5,70.54,69.02,69.64,1096954,63.090015964967,63.125811718706,61.7655730766244,62.3204072595787,1225792.31938922,0.0,1.0
2023-08-09,70.28,70.91,69.79,70.24,1332669,62.8931393194025,63.4569224407916,62.4546413360999,62.8573435656635,1489192.27651125,0.0,1.0
2023-08-10,69.95,71.02,69.66,70.48,1472330,62.5978243510559,63.5553607635738,62.3383051364482,63.0721180880975,1645256.59745653,0.0,1.0
2023-08-11,70.53,70.65,69.83,70.18,814507,63.1168627802712,63.2242500414882,62.4904370898389,62.8036499350551,910171.643194481,0.0,1.0
2023-08-14,69.76,70.215,69.195,70.2,1574122,62.4277945207957,62.8349712195767,61.9221794992325,62.8215478119246,1759004.1673412,0.0,1.0
2023-08-15,68.82,69.54,68.8,69.44,1430621,61.5865943079295,62.2309178752313,61.56869643106,62.1414284908838,1598648.83464296,0.0,1.0
2023-08-16,69.16,69.43,68.82,69.1,1052671,61.8908582147109,62.132479552449,61.5865943079295,61.8371645841024,1176308.23775999,0.0,1.0
2023-08-17,68.6,70.1,68.59,69.3,1897031,61.389717662365,62.7320584275771,61.3807687239303,62.0161433527973,2119839.14498079,0.0,1.0
2023-08-18,69.04,69.2,68.18,68.4,1612870,61.7834709534939,61.9266539684498,61.0138622481057,61.2107388936701,1802303.1578109,0.0,1.0
2023-08-21,69.01,69.31,67.92,68.85,1380033,61.7566241381897,62.0250922912321,60.7811898488022,61.6134411232337,1542119.22460164,0.0,1.0
2023-08-22,69.54,69.83,68.985,69.13,1296804,62.2309178752313,62.4904370898389,61.7342517921028,61.8640113994066,1449114.8972092,0.0,1.0
2023-08-23,69.92,70.0,69.215,69.84,1479067,62.5709775357516,62.6425690432296,61.940077376102,62.4993860282737,1652784.86469083,0.0,1.0
2023-08-24,69.56,70.84,69.56,69.96,1277814,62.2488157521007,63.3942798717484,62.2488157521007,62.6067732894906,1427894.50314965,0.0,1.0
2023-08-25,69.93,70.29,69.395,69.86,970910,62.5799264741864,62.9020882578373,62.1011582679274,62.5172839051432,1084944.32840228,0.0,1.0
2023-08-28,69.72,70.57,69.72,70.11,940903,62.3919987670567,63.1526585340102,62.3919987670567,62.7410073660118,1051412.97692545,0.0,1.0
2023-08-29,70.16,70.29,69.53,69.73,815959,62.7857520581856,62.9020882578373,62.2219689367965,62.4009477054914,911794.182013567,0.0,1.0
2023-08-30,69.93,70.54,69.525,70.03,764621,62.5799264741864,63.125811718706,62.2174944675791,62.6694158585339,854426.483739252,0.0,1.0
2023-08-31,68.85,70.42,68.83,70.11,2533010,61.6134411232337,63.018424457489,61.5955432463642,62.7410073660118,2830514.50009398,0.0,1.0
2023-09-01,68.41,69.5,67.84,69.31,1349162,61.2196878321048,62.1951221214923,60.7095983413242,62.0250922912321,1507622.3954804,0.0,1.0
2023-09-05,67.23,68.44,66.78,68.18,1454899,60.1637130968047,61.2465346474091,59.7610108672411,61.0138622481057,1625778.30947064,0.0,1.0
2023-09-06,67.73,67.935,67.04,67.34,1760523,60.611160018542,60.7946132564543,59.9936832665445,60.2621514195869,1967298.14696703,0.0,1.0
2023-09-07,68.68,69.31,67.74,68.25,1689990,61.461309169843,62.0250922912321,60.6201089569768,61.0765048171489,1888480.97718281,0.0,1.0
2023-09-08,69.8,69.965,68.71,68.88,1108164,62.4635902745347,62.611247758708,61.4881559851472,61.6402879385379,1238318.94484512,0.0,1.0
2023-09-11,69.87,70.59,69.75,70.0,1170202,62.5262328435779,63.1705564108797,62.4188455823609,62.6425690432296,1307643.3685769,0.0,1.0
2023-09-12,70.29,70.5,69.72,70.01,1725911,62.9020882578373,63.090015964967,62.3919987670567,62.6515179816644,1928620.93373959,0.0,1.0
2023-09-13,70.74,71.08,70.18,70.42,2195487,63.3047904874009,63.6090543941823,62.8036499350551,63.018424457489,2453349.09387165,0.0,1.0
2023-09-14,71.52,71.815,71.15,71.48,1542855,64.0028076853112,64.2668013691362,63.6716969632255,63.9670119315722,1724064.82763294,0.0,1.0
2023-09-15,71.56,72.12,71.16,71.21,2876658,64.0386034390502,64.539743991396,63.6806459016603,63.725390593834,3214524.29355248,0.0,1.0
2023-09-18,71.22,71.94,70.845,71.79,1521610,63.7343395322688,64.3786630995705,63.3987543409657,64.2444290230493,1700324.5816195,0.0,1.0
2023-09-19,70.19,71.49,70.14,71.29,1724994,62.8125988734898,63.9759608700069,62.7678541813161,63.796982101312,1927596.23119337,0.0,1.0
2023-09-20,69.75,70.54,69.37,70.3,2850106,62.4188455823609,63.125811718706,62.0787859218405,62.911037196272,3184853.73520234,0.0,1.0
2023-09-21,68.9,70.0,68.85,69.43,2550625,61.6581858154074,62.6425690432296,61.6134411232337,62.132479552449,2850198.39905971,0.0,1.0
2023-09-22,68.07,68.71,67.98,68.71,2006883,60.9154239253234,61.4881559851472,60.8348834794107,61.4881559851472,2242593.36974276,0.0,1.0
2023-09-25,67.64,68.04,67.33,67.68,1767840,60.5306195726293,60.8885771100192,60.2532024811521,60.5664153263683,1975474.53576818,0.0,1.0
2023-09-26,65.8,67.43,65.41,67.25,2599567,58.8840149006358,60.3426918654996,58.5350063016807,60.1816109736742,2904888.68479233,0.0,1.0
2023-09-27,65.3,66.01,65.03,65.68,2922841,58.4365679788985,59.0719426077655,58.1949466411603,58.7766276394189,3266131.53203864,0.0,1.0
2023-09-28,63.59,65.27,63.49,65.0,2044890,57.5662837161193,59.0871416598696,57.4757564575628,58.8427180617669,2258866.59179267,0.7375,1.0
2023-09-29,63.29,64.32,62.23,64.06,2901541,57.2947019404496,58.2271327035822,56.33511299975,57.9917618313352,3205157.26010528,0.0,1.0
2023-10-02,61.04,63.23,60.64,63.08,3059702,55.2578386229269,57.2403855853157,54.8957295887007,57.1045946974808,3379868.17317372,0.0,1.0
2023-10-03,61.23,61.55,59.59,60.48,2692804,55.4298404141844,55.7195276415654,53.9451933738567,54.7508859750102,2974578.09165562,0.0,1.0
2023-10-04,61.23,61.66,60.2,61.38,2271893,55.4298404141844,55.8191076259776,54.4974096510518,55.5656313020192,2509623.10824915,0.0,1.0
2023-10-05,60.69,61.68,60.26,61.18,2423128,54.9409932179789,55.8372130776889,54.5517260061857,55.3845767849061,2676683.28704105,0.0,1.0
2023-10-06,62.06,62.4,58.82,59.88,2281973,56.1812166602039,56.4890093392962,53.2481334829712,54.2077224236708,2520757.87600941,0.0,1.0
2023-10-09,62.53,62.55,61.48,61.88,1666711,56.6066947754197,56.624800227131,55.6561585605758,56.0182675948021,1841115.07028415,0.0,1.0
2023-10-10,63.27,63.54,62.56,62.79,2058453,57.2765964887383,57.521020086841,56.6338529529867,56.8420656476668,2273848.81948437,0.0,1.0
2023-10-11,64.93,65.035,63.52,63.81,1957992,58.7793489807773,58.8744026022617,57.5029146351297,57.7654436849438,2162875.61472612,0.0,1.0
2023-10-12,64.89,65.46,63.93,64.8,2237271,58.7431380773547,59.2591434511271,57.8740763952116,58.6616635446537,2471378.27398372,0.0,1.0
2023-10-13,65.69,66.15,65.07,65.42,1710200,59.4673561458072,59.8837815351674,58.9060871427565,59.2229325477044,1889154.74440376,0.0,1.0
2023-10-16,66.15,66.24,65.05,66.19,1534791,59.8837815351674,59.9652560678683,58.8879816910452,59.91999243859,1695391.00650111,0.0,1.0
2023-10-17,66.37,66.49,65.49,65.66,1895634,60.0829415039918,60.1915742142597,59.286301628694,59.4401979682402,2093992.49488544,0.0,1.0
2023-10-18,65.6,66.56,65.47,66.27,2416011,59.3858816131063,60.2549432952493,59.2681961769827,59.9924142454352,2668821.56658969,0.0,1.0
2023-10-19,64.0,65.86,63.775,65.52,2490178,57.9374454762012,59.6212524853533,57.733759144449,59.313459806261,2750749.37616061,0.0,1.0
2023-10-20,62.71,64.64,62.66,64.09,3260520,56.7696438408216,58.5168199309632,56.7243802115433,58.0189200089021,3601699.70016569,0.0,1.0
2023-10-23,61.84,63.08,61.695,62.4,2574143,55.9820566913794,57.1045946974808,55.8507921664724,56.4890093392962,2843500.44510802,0.0,1.0
2023-10-24,64.06,64.35,62.4825,62.76,2087564,57.9917618313352,58.2542908811492,56.5636943276054,56.8149074700998,2306005.9845904,0.0,1.0
2023-10-25,63.3,64.0,63.21,63.45,1560309,57.3037546663053,57.9374454762012,57.2222801336044,57.4395455541401,1723579.20131323,0.0,1.0
2023-10-26,63.69,64.59,63.44,63.44,1738449,57.6568109746759,58.471556301685,57.4304928282845,57.4304928282845,1920359.71012395,0.0,1.0
2023-10-27,61.94,63.81,61.64,63.39,2139782,56.072583949936,57.7654436849438,55.8010021742663,57.3852291990062,2363688.0582913,0.0,1.0
2023-10-30,62.7,63.01,62.09,62.5,1513162,56.7605911149659,57.0412256164912,56.2083748377709,56.5795365978528,1671498.75532189,0.0,1.0
2023-10-31,63.06,63.42,62.4,62.86,2168207,57.0864892457695,57.4123873765732,56.4890093392962,56.9054347286564,2395087.44059143,0.0,1.0
2023-11-01,63.97,64.43,62.65,63.47,2084749,57.9102872986343,58.3267126879945,56.7153274856876,57.4576510058514,2302896.423951,0.0,1.0
2023-11-02,63.63,65.25,62.98,64.03,4449550,57.6024946195419,59.0690362081583,57.0140674389243,57.9646036537682,4915149.39361582,0.0,1.0
2023-11-03,64.05,65.0,63.635,64.32,2642106,57.9827091054795,58.8427180617669,57.6070209824698,58.2271327035822,2918575.07023603,0.0,1.0
2023-11-06,63.88,64.205,63.46,63.9,2686693,57.8288127659334,58.1230263562422,57.4485982799958,57.8469182176447,2967827.63870096,0.0,1.0
2023-11-07,63.52,64.07,63.2,64.07,1347125,57.5029146351297,58.0008145571908,57.2132274077487,58.0008145571908,1488087.70030109,0.0,1.0
2023-11-08,62.92,63.16,62.22,63.14,1915494,56.9597510837903,57.1770165043261,56.3260602738944,57.1589110526148,2115930.63850833,0.0,1.0
2023-11-09,63.17,63.99,63.03,63.08,2433824,57.1860692301818,57.9283927503456,57.0593310682026,57.1045946974808,2688498.5128311,0.0,1.0
2023-11-10,63.72,63.8,62.88,63.53,1886220,57.6839691522429,57.7563909590881,56.9235401803677,57.5119673609854,2083593.41713792,0.0,1.0
2023-11-13,62.25,63.89,62.21,63.5,1902044,56.3532184514614,57.837865491789,56.3170075480387,57.4848091834184,2101073.23509807,0.0,1.0
2023-11-14,65.71,65.84,63.84,63.84,2602081,59.4854615975185,59.603147033642,57.7926018625107,57.7926018625107,2874361.86789433,0.0,1.0
2023-11-15,65.27,66.1298,65.015,65.45,2893365,59.0871416598696,59.8654950289389,58.8562971505504,59.2500907252714,3196125.72625529,0.0,1.0
2023-11-16,65.99,66.31,65.52,65.8,1716991,59.7389379214769,60.0286251488579,59.313459806261,59.5669361302194,1896656.35232637,0.0,1.0
2023-11-17,65.93,66.41,65.655,66.41,1463694,59.6846215663429,60.1191524074144,59.4356716053124,60.1191524074144,1616854.44068257,0.0,1.0
2023-11-20,65.69,66.09,64.65,65.56,1525854,59.4673561458072,59.8294651800334,58.5258726568189,59.3496707096836,1685518.84187081,0.0,1.0
2023-11-21,65.53,65.82,64.87,65.74,935090,59.3225125321167,59.5850415819307,58.7250326256433,59.5126197750854,1032937.49850574,0.0,1.0
2023-11-22,65.9,65.98,64.95,65.63,1247891,59.657463388776,59.7298851956212,58.7974544324886,59.4130397906732,1378469.88840414,0.0,1.0
2023-11-24,65.85,65.88,65.42,65.8,419238,59.6121997594977,59.6393579370646,59.2229325477044,59.5669361302194,463106.921257365,0.0,1.0
2023-11-27,66.27,66.385,65.5,66.09,4282154,59.9924142454352,60.0965205927753,59.2953543545497,59.8294651800334,4730237.13329877,0.0,1.0
2023-11-28,66.49,66.95,65.88,66.27,2463832,60.1915742142597,60.6079996036199,59.6393579370646,59.9924142454352,2721646.53971104,0.0,1.0
2023-11-29,65.78,66.87,65.56,66.66,1915879,59.5488306785081,60.5355777967746,59.3496707096836,60.3454705538058,2116355.92477695,0.0,1.0
2023-11-30,66.99,67.08,65.72,66.04,3981460,60.6442105070425,60.7256850397434,59.4945143233741,59.7842015507551,4398078.61574893,0.0,1.0
2023-12-01,67.48,67.49,66.75,67.0,2615004,61.0877940739697,61.0968467998253,60.4269450865068,60.6532632328982,2888637.12620443,0.0,1.0
2023-12-04,67.37,67.75,66.65,67.06,1752406,60.9882140895575,61.3322176720724,60.3364178279502,60.7075795880321,1935777.1658412,0.0,1.0
2023-12-05,66.72,67.49,66.31,67.28,1851367,60.3997869089398,61.0968467998253,60.0286251488579,60.9067395568565,2045093.41111131,0.0,1.0
2023-12-06,67.16,67.26,66.66,66.98,2366691,60.7981068465887,60.8886341051452,60.3454705538058,60.6351577811869,2614340.73861986,0.0,1.0
2023-12-07,67.31,67.78,66.77,67.38,1799031,60.9338977344235,61.3593758496394,60.4450505382181,60.9972668154131,1987280.98993068,0.0,1.0
2023-12-08,67.45,67.575,66.61,67.25,2275797,61.0606358964027,61.1737949695984,60.3002069245276,60.8795813792896,2513935.62147694,0.0,1.0
2023-12-11,68.03,68.13,66.88,67.2,2652774,61.5856939960308,61.6762212545873,60.5446305226303,60.8343177500113,2930359.36611563,0.0,1.0
2023-12-12,67.62,67.94,67.23,67.94,2433498,61.2145322359489,61.5042194633299,60.8614759275783,61.5042194633299,2688138.40030234,0.0,1.0
2023-12-13,70.79,70.84,67.18,67.55,2310830,64.084246332192,64.1295099614702,60.8162122983,61.1511631549593,2552634.46264212,0.0,1.0
2023-12-14,70.32,71.785,69.86,71.34,2902817,63.6587682169761,64.9849925548298,63.2423428276159,64.5821462542531,3206566.78030985,0.0,1.0
2023-12-15,70.05,70.36,69.18,69.42,5245549,63.4143446188734,63.6949791203987,62.6267574694313,62.844022889967,5794441.45734559,0.0,1.0
2023-12-18,69.76,70.53,69.55,70.09,2122383,63.1518155690593,63.8488754599449,62.9617083260906,63.450555522296,2344468.43286861,0.0,1.0
2023-12-19,70.01,70.34,69.77,70.02,2132023,63.3781337154508,63.6768736686874,63.160868294915,63.3871864413064,2355117.15917901,0.0,1.0
2023-12-20,68.77,70.22,68.725,70.1,2321358,62.2555957093494,63.5682409584195,62.2148584429989,63.4596082481517,2564264.1089695,0.0,1.0
2023-12-21,68.87,69.51,68.365,68.87,1204148,62.3461229679059,62.9254974226679,61.8889603121953,62.3461229679059,1330149.6358112,0.0,1.0
2023-12-22,69.48,70.08,69.19,69.34,1448038,62.898339245101,63.4415027964403,62.6358101952869,62.7716010831218,1599560.20218509,0.0,1.0
2023-12-26,71.64,71.78,69.35,69.48,2816527,64.8537280299227,64.9804661919019,62.7806538089774,62.898339245101,3111247.42415583,0.0,1.0
2023-12-27,71.91,72.0,71.07,71.48,1591045,65.0981516280255,65.1796261607264,64.3377226561503,64.7088844162323,1757531.40586474,0.0,1.0
2023-12-28,71.6,71.62,70.42,70.42,1114097,65.5236297432413,65.5419324331137,64.4437710407689,64.4437710407689,1217413.40509647,0.78,1.0
2023-12-29,71.49,71.58,71.01,71.51,1413982,65.422964948943,65.5053270533689,64.9837003920051,65.4412676388155,1545108.40740539,0.0,1.0
2024-01-02,72.34,72.46,70.955,71.25,1626816,66.2008292685206,66.3106454077551,64.933367994856,65.2033326704741,1777679.68680054,0.0,1.0
2024-01-03,71.58,72.5,70.94,72.13,2702509,65.5053270533689,66.3472507874999,64.9196409774517,66.0086510248603,2953127.67559186,0.0,1.0
2024-01-04,72.29,72.51,71.36,71.82,2264496,66.1550725438396,66.3564021324362,65.3039974647724,65.7249593318379,2474495.29635871,0.0,1.0
2024-01-05,72.57,72.865,71.86,72.27,1899141,66.4113102020534,66.6812748776715,65.7615647115827,66.1367698539672,2075258.89717711,0.0,1.0
2024-01-08,73.17,73.25,72.22,72.52,1212981,66.9603908982258,67.0336016577155,66.0910131292862,66.3655534773724,1325467.46784824,0.0,1.0
2024-01-09,73.02,73.165,72.295,72.59,1090423,66.8231207241827,66.9558152257577,66.1596482163077,66.4296128919258,1191543.983536,0.0,1.0
2024-01-10,72.33,72.965,72.27,72.93,1371764,66.1916779235844,66.7727883270336,66.1367698539672,66.7407586197568,1498975.29768841,0.0,1.0
2024-01-11,71.17,72.085,70.75,72.06,1678153,65.1301219109844,65.9674699726474,64.7457654236637,65.9445916103068,1833777.45205567,0.0,1.0
2024-01-12,71.36,71.82,71.17,71.68,1584561,65.3039974647724,65.7249593318379,65.1301219109844,65.596840502731,1731506.14586797,0.0,1.0
2024-01-16,70.17,71.43,70.11,71.42,2748885,64.2149874173637,65.3680568793258,64.1600793477465,65.3589055343896,3003804.37975205,0.0,1.0
2024-01-17,69.3,70.73,68.86,69.84,1620424,63.4188204079137,64.7274627337913,63.0161612307206,63.9129930344689,1770694.92112451,0.0,1.0
2024-01-18,68.6,69.26,68.32,69.05,1774662,62.7782262623792,63.3822150281689,62.5219886041655,63.1900367845086,1939236.26786116,0.0,1.0
2024-01-19,68.29,69.08,67.88,69.08,1807793,62.4945345693569,63.2174908193172,62.1193294269724,63.2174908193172,1975439.68957781,0.0,1.0
2024-01-22,67.65,68.49,67.25,68.28,2985622,61.9088484934396,62.677561468081,61.5427946959913,62.4853832244206,3262495.31715007,0.0,1.0
2024-01-23,67.01,67.875,66.25,67.57,2694898,61.3231624175224,62.1147537545043,60.6276602023706,61.8356377339499,2944810.86527266,0.0,1.0
2024-01-24,65.18,67.34,64.96,67.34,4454015,59.6484662941965,61.6251568004172,59.4471367055999,61.6251568004172,4867060.55891073,0.0,1.0
2024-01-25,67.04,67.495,65.85,66.14,5967240,61.350616452331,61.7670026469284,60.2616064049224,60.5269954080724,6520615.32113261,0.0,1.0
2024-01-26,67.5,67.79,66.99,67.32,2284696,61.7715783193965,62.0369673225465,61.3048597276499,61.6068541105448,2496568.5545965,0.0,1.0
2024-01-29,67.7,67.995,67.27,67.44,2155782,61.9546052181206,62.2245698937387,61.5610973858637,61.7166702497793,2355699.64308825,0.0,1.0
2024-01-30,67.31,67.93,66.97,67.54,2186690,61.5977027656086,62.1650861516534,61.2865570377775,61.8081836991413,2389473.91366318,0.0,1.0
2024-01-31,67.48,68.0,66.58,67.91,15490273,61.7532756295241,62.2291455662068,60.9296545852655,62.146783461781,16926772.0843014,0.0,1.0
2024-02-01,68.29,68.38,66.06,67.22,2821277,62.4945345693569,62.5768966737827,60.4537846485827,61.5153406611827,3082909.69214562,0.0,1.0
2024-02-02,66.87,67.8,66.16,67.75,2000621,61.1950435884155,62.0461186674827,60.5452980979448,62.0003619428017,2186149.7014331,0.0,1.0
2024-02-05,65.56,66.26,65.48,66.15,2401418,59.9962174017724,60.6368115473068,59.9230066422827,60.5361467530086,2624114.83420201,0.0,1.0
2024-02-06,65.13,65.56,65.06,65.45,2394981,59.6027095695155,59.9962174017724,59.538650154962,59.8955526074741,2617080.89542594,0.0,1.0
2024-02-07,65.44,65.63,64.62,65.26,2106603,59.8864012625379,60.0602768163258,59.1359909777689,59.7216770536862,2301960.00116367,0.0,1.0
2024-02-08,64.72,65.38,63.63,65.07,2574184,59.227504427131,59.8314931929206,58.2300078290844,59.5478014998982,2812902.38532629,0.0,1.0
2024-02-09,64.7,64.96,64.34,64.46,1761071,59.2092017372586,59.4471367055999,58.8797533195551,58.9895694587896,1924384.89891513,0.0,1.0
2024-02-12,65.38,65.44,64.56,64.79,1658984,59.8314931929206,59.8864012625379,59.0810829081517,59.2915638416844,1812830.80417645,0.0,1.0
2024-02-13,64.41,65.43,63.15,65.06,1679012,58.9438127341086,59.8772499176017,57.7907432721465,59.538650154962,1834716.11189855,0.0,1.0
2024-02-14,65.03,65.12,64.2275,64.54,2308830,59.5111961201534,59.5935582245793,58.7768006890228,59.0627802182793,2522940.63451288,0.0,1.0
2024-02-15,66.46,66.49,65.3,65.39,1813043,60.819838446031,60.8472924808396,59.758282433431,59.8406445378568,1981176.55124852,0.0,1.0
2024-02-16,66.31,66.6,65.53,66.14,2538038,60.6825682719879,60.9479572751379,59.9687633669637,60.5269954080724,2773404.36590732,0.0,1.0
2024-02-20,66.54,67.15,66.02,66.2,1922875,60.8930492055206,61.4512812466293,60.4171792688379,60.5819034776896,2101193.88287096,0.0,1.0
2024-02-21,67.95,68.01,66.68,66.95,2136146,62.1833888415258,62.2382969111431,61.0211680346275,61.2682543479051,2334242.68770422,0.0,1.0
2024-02-22,67.42,68.2,67.05,67.5,4509678,61.6983675599068,62.412172464931,61.3597677972672,61.7715783193965,4927885.49818253,0.0,1.0
2024-02-23,68.26,69.33,67.58,68.17,3213647,62.4670805345482,63.4462744427224,61.8447890788862,62.3847184301224,3511666.34238138,0.0,1.0
2024-02-26,66.55,68.11,66.53,68.05,2287962,60.9022005504568,62.3298103605051,60.8838978605844,62.2749022908879,2500137.42892346,0.0,1.0
2024-02-27,67.71,67.8,66.67,66.76,1774650,61.9637565630568,62.0461186674827,61.0120166896913,61.0943787941172,1939223.15503449,0.0,1.0
2024-02-28,67.85,67.97,67.1,67.61,2113681,62.0918753921637,62.2016915313982,61.4055245219482,61.8722431136948,2309694.38343135,0.0,1.0
2024-02-29,68.02,68.92,67.66,68.045,4415957,62.2474482560793,63.0710693003379,61.9179998383758,62.2703266184198,4825473.22910806,0.0,1.0
2024-03-01,66.55,67.83,66.37,67.78,2057343,60.9022005504568,62.0735727022913,60.7374763416051,62.0278159776103,2248131.84765904,0.0,1.0
2024-03-04,67.46,67.57,66.26,66.32,1353300,61.7349729396517,61.8356377339499,60.6368115473068,60.6917196169241,1478799.0283764,0.0,1.0
2024-03-05,67.11,68.66,66.82,67.72,1361765,61.4146758668844,62.8331343319965,61.1492868637344,61.972907907993,1488049.0348607,0.0,1.0
2024-03-06,68.25,68.56,67.445,67.75,1292898,62.457929189612,62.7416208826344,61.7212459222474,62.0003619428017,1412795.61530317,0.0,1.0
2024-03-07,68.96,69.2,68.54,68.91,1193455,63.1076746800827,63.3273069585517,62.723318192762,63.0619179554017,1304130.71337542,0.0,1.0
2024-03-08,69.27,69.48,68.6701,69.02,920295,63.3913663731051,63.5835446167655,62.8423771903821,63.1625827496999,1005639.06880932,0.0,1.0
2024-03-11,69.39,69.86,69.0,69.11,1273061,63.5011825123396,63.9312957243413,63.1442800598275,63.2449448541258,1391119.02007233,0.0,1.0
2024-03-12,69.46,69.52,68.705,68.97,1387620,63.565241926893,63.6201499965103,62.8743153842094,63.1168260250189,1516301.71266952,0.0,1.0
2024-03-13,69.65,70.3,69.38,69.73,1607570,63.739117480681,64.3339549015344,63.4920311674034,63.8123282401706,1756648.89828349,0.0,1.0
2024-03-14,68.45,69.68,67.99,69.3,1784515,62.6409560883362,63.7665715154896,62.2199942212706,63.4188204079137,1950002.99129764,0.0,1.0
2024-03-15,68.8,69.19,68.14,68.14,4035561,62.9612531611034,63.3181556136155,62.3572643953137,62.3572643953137,4409800.99442376,0.0,1.0
2024-03-18,68.96,69.32,68.46,68.86,1282752,63.1076746800827,63.4371230977861,62.6501074332724,63.0161612307206,1401708.72034869,0.0,1.0
2024-03-19,69.5,69.64,68.75,69.09,1225518,63.6018473066379,63.7299661357448,62.9154964364224,63.2266421642534,1339167.09351791,0.0,1.0
2024-03-20,69.5,69.94,68.7944,69.38,1637670,63.6018473066379,64.004506483831,62.9561284079391,63.4920311674034,1789540.23852891,0.0,1.0
2024-03-21,70.17,71.09,69.515,69.57,1823417,64.2149874173637,65.0569111514948,63.6155743240422,63.6659067211913,1992512.58990985,0.0,1.0
2024-03-22,69.56,70.59,69.37,70.59,1401408,63.6567553762551,64.5993439046844,63.4828798224672,64.5993439046844,1531368.35052014,0.0,1.0
2024-03-25,69.23,69.92,69.04,69.82,1161237,63.3547609933603,63.9862037939586,63.1808854395724,63.8946903445965,1268924.9592217,0.0,1.0
2024-03-26,68.23,69.325,68.185,69.24,1813408,62.4396264997396,63.4416987702543,62.3984454475267,63.3639123382965,1981575.39972658,0.0,1.0
2024-03-27,69.4,69.455,67.945,67.99,1639008,64.2241387623,64.275036854979,62.8776528559722,62.9192967499823,1771096.62180118,0.78,1.0
2024-03-28,70.73,70.84,69.39,69.48,1898511,65.4549471852662,65.5567433706243,64.214884563631,64.2981723516513,2051513.12168848,0.0,1.0
2024-04-01,70.44,70.58,69.475,70.58,1306336,65.1865754238676,65.3161342052324,64.2935452523168,65.3161342052324,1411614.38903121,0.0,1.0
2024-04-02,70.13,70.81,69.96,70.22,1325223,64.8996952651311,65.5289807746176,64.7423738877594,64.9829830531513,1432023.50350531,0.0,1.0
2024-04-03,69.9,70.49,69.86,70.22,1302839,64.6868486957459,65.2328464172121,64.6498319010702,64.9829830531513,1407835.56373784,0.0,1.0
2024-04-04,69.85,70.705,69.18,70.67,1346706,64.6405777024013,65.4318116885939,64.0205463915837,65.3994219932527,1455237.83115115,0.0,1.0
2024-04-05,70.82,71.26,69.22,69.43,2836256,65.5382349732865,65.945419714719,64.0575631862594,64.2519013583067,3064831.54454606,0.0,1.0
2024-04-08,70.68,71.33,70.29,70.85,1896399,65.4086761919216,66.0101991054014,65.0477624438338,65.5659975692932,2049230.91436231,0.0,1.0
2024-04-09,70.89,71.21,70.54,70.98,1552116,65.6030143639689,65.8991487213743,65.2791174105568,65.6863021519892,1677201.94425138,0.0,1.0
2024-04-10,68.92,69.39,68.43,69.39,1642244,63.7799372261918,64.214884563631,63.3264814914148,64.214884563631,1774593.41295056,0.0,1.0
2024-04-11,68.84,69.429,68.44,69.26,1517668,63.7059036368405,64.2509759384398,63.3357356900837,64.0945799809351,1639977.75960566,0.0,1.0
2024-04-12,68.63,69.36,68.14,68.85,1311356,63.5115654647932,64.1871219676243,63.0581097300161,63.7151578355094,1417038.95379322,0.0,1.0
2024-04-15,67.88,69.215,67.53,69.16,1158202,62.8175005646242,64.0529360869249,62.493603611212,64.0020379942459,1251542.18256615,0.0,1.0
2024-04-16,66.81,67.8,66.56,67.76,1425907,61.8273013070499,62.7434669752729,61.5959463403269,62.7064501805972,1540821.68647295,0.0,1.0
2024-04-17,68.04,68.12,67.0,67.37,1719144,62.9655677433269,63.0396013326783,62.0031310817593,62.3455364325093,1857690.82932468,0.0,1.0
2024-04-18,68.13,68.52,67.73,68.37,1359813,63.0488555313472,63.409769279435,62.6786875845904,63.2709562994013,1469401.13201481,0.0,1.0
2024-04-19,69.93,70.1,68.28,68.28,1342609,64.7146112917527,64.8719326691243,63.187668511381,63.187668511381,1450810.65150376,0.0,1.0
2024-04-22,70.66,71.2,69.62,69.95,1438511,65.3901677945838,65.8898945227054,64.4277311330162,64.7331196890905,1554441.45026982,0.0,1.0
2024-04-23,70.85,71.49,70.48,70.7,1713546,65.5659975692932,66.1582662841041,65.2235922185432,65.4271845892595,1851641.68320163,0.0,1.0
2024-04-24,70.82,71.15,69.83,70.19,3702536,65.5382349732865,65.8436235293608,64.6220693050635,64.9552204571446,4000925.56088638,0.0,1.0
2024-04-25,71.13,71.27,69.76,70.7,2164368,65.825115132023,65.9546739133879,64.557289914381,65.4271845892595,2338795.69418489,0.0,1.0
2024-04-26,70.14,71.53,70.0,71.16,2624971,64.9089494638,66.1952830787798,64.7793906824351,65.8528777280297,2836518.96172934,0.0,1.0
2024-04-29,71.33,71.34,70.44,70.48,2480502,66.0101991054014,66.0194533040703,65.1865754238676,65.2235922185432,2680407.11977677,0.0,1.0
2024-04-30,71.06,71.83,70.13,71.0,3091438,65.7603357413406,66.4729090388473,64.8996952651311,65.704810549327,3340578.81249378,0.0,1.0
2024-05-01,71.28,71.9,69.31,70.56,2646513,65.9639281120568,66.5376884295298,64.1408509742797,65.2976258078946,2859797.04421999,0.0,1.0
2024-05-02,71.97,72.08,71.13,71.37,2007241,66.6024678202122,66.7042640055703,65.825115132023,66.0472159000771,2169005.73654359,0.0,1.0
2024-05-03,72.34,72.68,71.77,72.5,1476177,66.9448731709622,67.2595159257055,66.4173838468338,67.0929403496649,1595142.97543429,0.0,1.0
2024-05-06,73.02,73.04,72.14,72.6,1289890,67.5741586804487,67.5926670777866,66.7597891975838,67.1854823363541,1393842.99618741,0.0,1.0
2024-05-07,73.89,73.985,73.0,73.5,1687340,68.3792739646447,68.4671888519995,67.5556502831109,68.0183602165569,1823323.72619903,0.0,1.0
2024-05-08,73.85,73.97,73.35,73.73,1580040,68.342257169969,68.4533075539961,67.8795472365231,68.231206785942,1707376.35588767,0.0,1.0
2024-05-09,74.76,74.88,73.62,73.81,2206987,69.1843892488407,69.2954396328677,68.1294106005839,68.3052403752934,2384849.38454183,0.0,1.0
2024-05-10,74.89,75.09,74.08,75.0,2189216,69.3046938315367,69.489777804915,68.5551037393542,69.4064900168948,2365646.20916622,0.0,1.0
2024-05-13,74.44,75.34,74.32,74.95,1262547,68.8882548914353,69.721132771638,68.7772045074082,69.3602190235502,1364296.40768393,0.0,1.0
2024-05-14,74.92,75.66,74.6,75.5,1339763,69.3324564275434,70.0172671290434,69.036322070138,69.8691999503407,1447735.2906845,0.0,1.0
2024-05-15,75.72,75.99,75.15,75.88,1896718,70.072792321057,70.3226556851178,69.5453029969286,70.2208594997597,2049575.62276053,0.0,1.0
2024-05-16,75.86,76.35,75.76,75.81,1334078,70.2023511024218,70.6558068371989,70.1098091157326,70.1560801090772,1441592.13318012,0.0,1.0
2024-05-17,76.3,76.39,75.7001,76.16,1294343,70.6095358438543,70.6928236318745,70.0543764657058,70.4799770624894,1398654.86608486,0.0,1.0
2024-05-20,76.1,76.48,75.83,76.4,1128524,70.4244518704759,70.7761114198948,70.1745885064151,70.7020778305435,1219472.41503492,0.0,1.0
2024-05-21,76.77,76.83,75.88,76.13,1321792,71.0444831812935,71.100008373307,70.2208594997597,70.4522144664826,1428315.99719088,0.0,1.0
2024-05-22,75.55,76.5915,75.38,76.44,1202577,69.9154709436853,70.8792957350533,69.7581495663137,70.7390946252191,1299493.3899992,0.0,1.0
2024-05-23,74.25,75.2,74.17,75.2,1884471,68.7124251167258,69.5915739902731,68.6383915273745,69.5915739902731,2036341.62980431,0.0,1.0
2024-05-24,74.57,74.9,74.28,74.49,1496297,69.0085594741312,69.3139480302056,68.7401877127326,68.9345258847799,1616884.45810591,0.0,1.0
2024-05-28,74.14,75.14,74.08,74.5,2086309,68.6106289313677,69.5360487982596,68.5551037393542,68.9437800834488,2254445.87331691,0.0,1.0
2024-05-29,73.35,73.88,73.14,73.52,2244802,67.8795472365231,68.3700197659758,67.6852090644758,68.0368686138947,2425711.91770421,0.0,1.0
2024-05-30,74.67,74.7,73.575,73.61,1598283,69.1011014608204,69.1288640568272,68.0877667065738,68.120156401915,1727089.57002178,0.0,1.0
2024-05-31,76.85,77.02,74.74,74.97,5116585,71.1185167706448,71.2758381480165,69.1658808515028,69.378727420888,5528933.60414264,0.0,1.0
2024-06-03,76.28,77.04,75.96,76.58,2351663,70.5910274465164,71.2943465453543,70.294893089111,70.868653406584,2541184.90874654,0.0,1.0
2024-06-04,76.52,76.811,75.6,75.98,1619298,70.8131282145705,71.0824253958361,69.9617419370299,70.3134014864489,1749798.18127149,0.0,1.0
2024-06-05,75.43,76.48,75.16,76.41,1307213,69.8044205596583,70.7761114198948,69.5545571955975,70.7113320292124,1412562.06697868,0.0,1.0
2024-06-06,74.5,75.97,74.33,75.13,1278418,68.9437800834488,70.3041472877799,68.7864587060772,69.5267945995907,1381446.46093846,0.0,1.0
2024-06-07,73.98,74.61,73.55,73.97,1386903,68.462561752665,69.0455762688069,68.0646312099015,68.4533075539961,1498674.33109901,0.0,1.0
2024-06-10,73.85,74.7,73.72,74.05,1649559,68.342257169969,69.1288640568272,68.2219525872731,68.5273411433474,1782497.9331167,0.0,1.0
2024-06-11,73.61,73.96,72.85,73.24,2303154,68.120156401915,68.4440533553271,67.4168373030771,67.777751051165,2488766.53981426,0.0,1.0
2024-06-12,73.55,74.7,73.32,74.51,2007488,68.0646312099015,69.1288640568272,67.8517846405163,68.9530342821177,2169272.64241933,0.0,1.0
2024-06-13,73.45,74.549,72.72,73.62,1150146,67.9720892232123,68.9891256569265,67.2965327203812,68.1294106005839,1242836.94477278,0.0,1.0
2024-06-14,73.21,73.33,72.48,73.03,1336071,67.7499884551582,67.8610388391852,67.0744319523271,67.5834128791177,1443745.75022607,0.0,1.0
2024-06-17,71.53,72.62,71.49,72.62,1982539,66.1952830787798,67.203990733692,66.1582662841041,67.203990733692,2142312.98778841,0.0,1.0
2024-06-18,71.48,71.79,71.17,71.29,1365730,66.1490120854352,66.4358922441717,65.8621319266987,65.9731823107257,1475794.98653608,0.0,1.0
2024-06-20,71.88,72.19,71.27,71.39,1751594,66.5191800321919,66.8060601909284,65.9546739133879,66.0657242974149,1892755.99397149,0.0,1.0
2024-06-21,71.64,72.8,71.5,72.01,3311123,66.2970792641379,67.3705663097325,66.167520482773,66.6394846148879,3577968.35626684,0.0,1.0
2024-06-24,72.76,72.95,71.425,71.67,1515195,67.3335495150568,67.5093792897663,66.0981139927561,66.3248418601446,1637305.4590765,0.0,1.0
2024-06-25,71.86,72.7,71.6,72.7,1184456,66.5006716348541,67.2780243230433,66.2600624694622,67.2780243230433,1279912.00791707,0.0,1.0
2024-06-26,71.85,71.97,70.98,71.45,1202860,66.4914174361852,66.6024678202122,65.6863021519892,66.1212494894284,1299799.19713618,0.0,1.0
2024-06-27,72.04,72.07,71.53,71.87,1039859,66.6672472108947,66.6950098069014,66.1952830787798,66.509925833523,1123661.85036898,0.0,1.0
2024-06-28,71.81,72.45,71.235,72.28,2647118,66.4544006415095,67.0466693563203,65.9222842180466,66.8893479789487,2860450.80152697,0.0,1.0
2024-07-01,71.19,72.4,70.905,72.4,1554758,65.8806403240365,67.0003983629757,65.6168956619723,67.0003983629757,1680056.86459027,0.0,1.0
2024-07-02,71.63,72.34,71.17,71.34,2484161,66.287825065469,66.9448731709622,65.8621319266987,66.0194533040703,2684361.00074573,0.0,1.0
2024-07-03,71.82,72.66,71.64,71.75,875262,66.4636548401784,67.2410075283676,66.2970792641379,66.398875449496,945799.881020074,0.0,1.0
2024-07-05,72.4,72.74,71.73,71.97,2022324,67.0003983629757,67.315041117719,66.3803670521581,66.6024678202122,2185304.28441317,0.0,1.0
2024-07-08,71.57,72.06,71.335,71.59,2380434,66.9541273696312,67.4125250559679,66.734283581286,66.9728374792776,2544543.07856867,0.78,1.0
2024-07-09,71.53,72.0,71.31,71.55,1498765,66.9167071503384,67.3563947270287,66.710895944228,66.9354172599848,1602091.09227602,0.0,1.0
2024-07-10,72.39,72.47,71.54,71.91,1038717,67.7212418651334,67.796082303719,66.9260622051616,67.2721992336199,1110327.00463093,0.0,1.0
2024-07-11,74.28,74.35,72.73,72.84,1182650,69.4893472267179,69.5548326104803,68.0393137291222,68.1422193321774,1264182.86407825,0.0,1.0
2024-07-12,74.84,75.45,74.5,74.56,1478314,70.013230296817,70.5838886410321,69.6951584328283,69.7512887617675,1580230.18350904,0.0,1.0
2024-07-15,73.05,74.18,72.92,74.18,1541234,68.3386754834645,69.395796678486,68.2170597707629,69.395796678486,1647487.94007929,0.0,1.0
2024-07-16,73.92,74.22,73.2125,73.72,1861497,69.1525652530828,69.4332168977787,68.4906951243415,68.9654641566188,1989830.13481001,0.0,1.0
2024-07-17,75.35,76.06,74.215,74.22,2916871,70.4903380928002,71.1545469852473,69.4285393703671,69.4332168977787,3117962.48672623,0.0,1.0
2024-07-18,75.09,76.42,74.96,75.03,2459815,70.247106667397,71.4913289588824,70.1254909546954,70.1909763384578,2629396.67002294,0.0,1.0
2024-07-19,74.94,75.42,74.56,75.35,1325241,70.106780845049,70.5558234765626,69.7512887617675,70.4903380928002,1416604.20494138,0.0,1.0
2024-07-22,75.2,75.37,74.55,74.82,1165012,70.3500122704522,70.5090482024466,69.7419337069443,69.9945201871706,1245328.88584579,0.0,1.0
2024-07-23,75.11,75.44,74.93,75.12,1131406,70.2658167770434,70.5745335862089,70.0974257902258,70.2751718318666,1209406.06055495,0.0,1.0
2024-07-24,76.04,76.5,75.31,75.89,1378864,71.1358368756009,71.566169397468,70.4529178735074,70.9955110532529,1473924.0186821,0.0,1.0
2024-07-25,76.43,77.59,76.21,76.48,1997984,71.5006840137056,72.5858703731966,71.2948728075952,71.5474592878216,2135726.66089081,0.0,1.0
2024-07-26,78.51,79.505,76.3,76.95,2775708,73.4465354169309,74.3773633718391,71.379068301004,71.9871468645119,2967067.59335805,0.0,1.0
2024-07-29,78.2,79.01,77.62,78.63,2030789,73.1565287174117,73.9142881580908,72.6139355376662,73.5587960748092,2170793.26458259,0.0,1.0
2024-07-30,79.38,79.5,78.05,78.1,1922362,74.2604251865491,74.3726858444275,73.0162028950637,73.0629781691797,2054891.21798942,0.0,1.0
2024-07-31,80.01,80.52,79.06,79.75,4308250,74.8497936404106,75.3269014363937,73.9610634322068,74.6065622150075,4605264.29980561,0.0,1.0
2024-08-01,81.61,81.88,80.18,80.5,1834128,76.3466024121224,76.5991888923487,75.008829572405,75.3081913267473,1960574.29343094,0.0,1.0
2024-08-02,82.27,83.05,80.74,82.58,2263934,76.9640360304535,77.6937303066629,75.5327126425041,77.2540427299726,2420011.47271308,0.0,1.0
2024-08-05,80.55,82.63,79.67,82.34,2419393,75.3549666008633,77.3008180040886,74.5317217764219,77.0295214142159,2586187.94408393,0.0,1.0
2024-08-06,81.53,82.585,80.31,80.67,2139006,76.2717619735368,77.2587202573842,75.1304452851066,75.4672272587417,2286470.83360297,0.0,1.0
2024-08-07,81.64,82.61,81.21,82.12,1484953,76.374667576592,77.2821078944422,75.9724002191944,76.8237102081055,1587326.88163158,0.0,1.0
2024-08-08,81.73,82.405,80.78,81.3,2280229,76.4588630700008,77.0903292705667,75.5701328617969,76.0565957126032,2437429.86342052,0.0,1.0
2024-08-09,81.98,82.08,80.455,81.95,2467900,76.6927394405807,76.7862899888127,75.2660935800429,76.6646742761111,2638039.05657524,0.0,1.0
2024-08-12,82.41,82.44,81.48,82.01,1495474,77.0950067979782,77.1230719624478,76.2249866994208,76.7208046050503,1598573.2080282,0.0,1.0
2024-08-13,82.91,82.98,82.25,82.5,2365841,77.5627595391382,77.6282449229006,76.9453259208071,77.179202291387,2528944.02514162,0.0,1.0
2024-08-14,83.14,83.8,82.35,82.99,2120479,77.7779258000717,78.3953594184028,77.0388764690391,77.6375999777238,2266666.56697905,0.0,1.0
2024-08-15,83.16,83.59,82.1,82.75,1858527,77.7966359097181,78.1989032671157,76.8050000984591,77.413078661967,1986655.38056631,0.0,1.0
2024-08-16,83.41,83.65,82.95,83.56,1325900,78.0305122802981,78.2550335960549,77.600179758431,78.1708381026461,1417308.6369436,0.0,1.0
2024-08-19,83.89,83.98,83.21,83.54,1145244,78.4795549118116,78.5637504052204,77.8434111838341,78.1521279929997,1224198.06366078,0.0,1.0
2024-08-20,83.71,84.13,83.37,84.0,1603612,78.311163924994,78.7040762275684,77.9930920610053,78.5824605148668,1714166.33072358,0.0,1.0
2024-08-21,84.18,84.42,83.7,83.74,1090988,78.7508515016844,78.9753728174411,78.3018088701708,78.3392290894636,1166201.61037923,0.0,1.0
2024-08-22,84.37,84.5,83.99,84.16,1347335,78.9285975433251,79.0502132560267,78.5731054600436,78.732141392038,1440221.38348021,0.0,1.0
2024-08-23,84.76,85.0,84.38,84.74,785248,79.2934446814299,79.5179659971866,78.9379525981483,79.2747345717835,839383.643217955,0.0,1.0
2024-08-26,85.41,85.96,84.82,85.0,785463,79.9015232449378,80.4160512602137,79.3495750103691,79.5179659971866,839613.465494856,0.0,1.0
2024-08-27,84.78,85.46,84.65,85.19,881568,79.3121547910763,79.9482985190538,79.1905390783747,79.6957120388274,942344.023269548,0.0,1.0
2024-08-28,85.0,85.34,84.575,85.01,1530746,79.5179659971866,79.8360378611754,79.1203761672007,79.5273210520098,1636276.88872982,0.0,1.0
2024-08-29,86.5,87.14,85.5,86.05,2018499,80.9212242206664,81.5199477293511,79.9857187383466,80.5002467536225,2157655.98187044,0.0,1.0
2024-08-30,87.03,87.49,85.69,86.72,3559951,81.4170421262959,81.847374648163,80.1634647799873,81.1270354267768,3805376.9510491,0.0,1.0
2024-09-03,87.33,87.89,86.43,86.99,1769798,81.6976937709919,82.221576841091,80.855738836904,81.3796219070031,1891809.33030055,0.0,1.0
2024-09-04,87.72,88.77,87.28,87.67,1728604,82.0625409090966,83.0448216655325,81.6509184968759,82.0157656349806,1847775.38204635,0.0,1.0
2024-09-05,87.64,88.68,87.295,88.39,1579815,81.987700470511,82.9606261721237,81.6649510791107,82.6893295822509,1688728.74596354,0.0,1.0
2024-09-06,86.65,88.11,86.625,87.86,1564540,81.0615500430144,82.4273880472013,81.0381624059564,82.1935116766214,1672400.67489534,0.0,1.0
2024-09-09,86.09,86.74,84.96,86.74,3105624,80.5376669729153,81.1457455364232,79.4805457778938,81.1457455364232,3319728.27385121,0.0,1.0
2024-09-10,84.62,86.96,83.3,86.19,4348249,79.1624739139051,81.3515567425335,77.9276066772429,80.6312175211472,4648020.86377658,0.0,1.0
2024-09-11,84.24,84.53,83.05,84.53,3121380,78.8069818306236,79.0782784204963,77.6937303066629,79.0782784204963,3336570.50545517,0.0,1.0
2024-09-12,84.63,84.84,84.08,84.27,1920529,79.1718289687283,79.3682851200155,78.6573009534524,78.8350469950932,2052931.84946123,0.0,1.0
2024-09-13,85.42,85.49,84.555,84.93,1349917,79.910878299761,79.9763636835234,79.1016660575543,79.4524806134243,1442981.38868466,0.0,1.0
2024-09-16,86.25,86.64,85.88,85.98,2668741,80.6873478500864,81.0521949881912,80.3412108216281,80.4347613698601,2852726.20036617,0.0,1.0
2024-09-17,86.06,86.36,85.87,86.22,1281125,80.5096018084457,80.7902534531416,80.3318557668049,80.6592826856168,1369446.81160296,0.0,1.0
2024-09-18,85.29,86.13,84.91,85.83,1404937,79.7892625870594,80.5750871922081,79.4337705037779,80.2944355475121,1501794.51275483,0.0,1.0
2024-09-19,84.19,85.44,84.12,85.01,1863284,78.7602065565076,79.9295884094074,78.6947211727452,79.5273210520098,1991740.33206035,0.0,1.0
2024-09-20,85.43,85.61,83.57,84.13,4678900,79.9202333545842,80.0886243414017,78.1801931574693,78.7040762275684,5001467.21577449,0.0,1.0
2024-09-23,86.1,86.3,85.48,85.8,1028672,80.5470220277385,80.7341231242024,79.9670086287002,80.2663703830425,1099589.49406595,0.0,1.0
2024-09-24,85.94,86.86,85.39,85.74,1736795,80.3973411505673,81.2580061943015,79.8828131352914,80.2102400541033,1856531.07632586,0.0,1.0
2024-09-25,85.5,86.58,85.3,86.43,1907586,79.9857187383466,80.996064659252,79.7986176418826,80.855738836904,2039096.5483918,0.0,1.0
2024-09-26,86.24,86.66,85.37,85.44,3126881,80.6779927952632,81.0709050978376,79.864103025645,79.9295884094074,3342450.74892137,0.0,1.0
2024-09-27,86.81,87.1,86.3,86.57,1092616,81.2112309201856,81.4825275100583,80.7341231242024,80.9867096044288,1167941.84603874,0.0,1.0
2024-09-30,87.09,87.19,86.0,87.09,1994519,81.4731724552351,81.5667230034671,80.4534714795065,81.4731724552351,2132022.78093982,0.0,1.0
2024-10-01,87.73,87.96,86.61,87.1,1704147,82.0718959639198,82.2870622248534,81.0241298237216,81.4825275100583,1821632.29634326,0.0,1.0
2024-10-02,87.48,88.07,87.1175,87.13,1945201,81.8380195933399,82.3899678279085,81.4988988559989,81.5105926745279,2079304.75744123,0.0,1.0
2024-10-03,86.65,87.84,86.24,87.84,1472909,81.0615500430144,82.174801566975,80.6779927952632,82.174801566975,1574452.55836184,0.0,1.0
2024-10-04,86.18,86.3,85.53,86.05,1464785,80.6218624663241,80.7341231242024,80.0137839028162,80.5002467536225,1565768.48311745,0.0,1.0
2024-10-07,84.66,85.47,84.36,85.37,1669246,79.9295884094074,80.6943293332394,79.6463510302103,80.5999168735071,1768035.7070795,0.78,1.0
2024-10-08,84.89,85.44,84.5,84.86,1233136,80.1467370667918,80.6660055953197,79.7785284738356,80.1184133288721,1306115.74308711,0.0,1.0
2024-10-09,84.45,85.22,84.0,84.69,2227907,79.7313222439694,80.4582981839085,79.3064661751739,79.9579121473271,2359759.51300909,0.0,1.0
2024-10-10,83.01,84.955,82.96,84.33,1826796,78.3717828238236,80.2081051656178,78.3245765939574,79.6180272922906,1934909.86801826,0.0,1.0
2024-10-11,83.61,83.84,83.2,83.39,1645487,78.9382575822177,79.1554062396021,78.5511664973151,78.7305501708065,1742870.59638611,0.0,1.0
2024-10-14,84.54,84.7,83.64,83.75,1167897,79.8162934577286,79.9673533933003,78.9665813201374,79.070435025843,1237015.75333475,0.0,1.0
2024-10-15,85.07,85.64,84.58,84.79,2384250,80.31667949431,80.8548305147844,79.8540584416215,80.0523246070594,2525355.24099162,0.0,1.0
2024-10-16,85.96,86.28,84.94,85.37,1762201,81.1569503859279,81.4590702570714,80.193943296658,80.5999168735071,1866491.99162448,0.0,1.0
2024-10-17,84.64,86.23,84.33,86.02,2310325,79.9107059174609,81.4118640272053,79.6180272922906,81.2135978617673,2447055.19435628,0.0,1.0
2024-10-18,85.43,85.5,84.115,84.76,1641262,80.6565643493465,80.7226530711591,79.4150405038661,80.0240008691397,1738395.55144821,0.0,1.0
2024-10-21,84.61,85.79,84.31,85.66,1915207,79.8823821795412,80.9964492043829,79.5991448003442,80.8737130067309,2028553.22849275,0.0,1.0
2024-10-22,85.83,86.03,84.15,84.38,1906622,81.0342141882759,81.2230391077406,79.4480848647724,79.6652335221568,2019460.14901538,0.0,1.0
2024-10-23,86.0,86.38,85.56,85.71,2332413,81.1947153698209,81.5534827168038,80.7793005469985,80.920919236597,2470450.41153696,0.0,1.0
2024-10-24,85.62,86.31,85.39,86.25,1066578,80.8359480228379,81.4873939949912,80.6187993654535,81.4307465191517,1129700.46858608,0.0,1.0
2024-10-25,83.91,86.4,83.79,86.27,1720619,79.2214949614147,81.5723652087503,79.1082000097359,81.4496290110982,1822449.07597767,0.0,1.0
2024-10-28,84.48,84.83,84.025,84.12,1588999,79.7596459818892,80.0900895909524,79.330069290107,79.4197611268527,1683039.51036193,0.0,1.0
2024-10-29,83.14,84.07,82.59,83.61,2405577,78.4945190214757,79.3725548969865,77.9752504929477,78.9382575822177,2547944.42049235,0.0,1.0
2024-10-30,83.24,84.4,81.8,82.19,2473333,78.588931481208,79.6841160141033,77.2293920610622,77.5976006540183,2619710.37192724,0.0,1.0
2024-10-31,82.4,83.8,82.11,83.14,3176352,77.7958668194563,79.1176412557092,77.5220706862325,78.4945190214757,3364335.606767,0.0,1.0
2024-11-01,81.13,82.82,81.035,82.62,2142564,76.5968285808554,78.1923991503321,76.5071367441097,78.0035742308674,2269365.72362796,0.0,1.0
2024-11-04,81.0,81.34,80.2,80.93,2914568,76.4740923832034,76.7950947462934,75.7187927053446,76.4080036613907,3087058.64486797,0.0,1.0
2024-11-05,81.97,81.97,80.52,81.0,1892199,77.3898932426072,77.3898932426072,76.0209125764881,76.4740923832034,2004183.56365696,0.0,1.0
2024-11-06,81.17,82.5,81.05,81.9,3571107,76.6345935647484,77.8902792791886,76.5212986130695,77.3238045207945,3782453.08947965,0.0,1.0
2024-11-07,81.45,82.12,80.67,81.15,2593766,76.8989484519989,77.5315119322057,76.1625312660866,76.6157110728019,2747270.86589321,0.0,1.0
2024-11-08,83.1,83.43,81.37,81.8,2050741,78.4567540375827,78.7683151546995,76.8234184842131,77.2293920610622,2172108.43337167,0.0,1.0
2024-11-11,83.58,84.06,82.93,82.99,2211184,78.909933844298,79.3631136510133,78.2962528560377,78.3529003318771,2342046.80851287,0.0,1.0
2024-11-12,82.75,83.83,82.625,83.59,1969928,78.1263104285195,79.1459649936289,78.0082948538541,78.9193750902712,2086512.73950976,0.0,1.0
2024-11-13,82.18,83.24,81.75,83.17,1892558,77.5881594080451,78.588931481208,77.182185831196,78.5228427593954,2004563.8100789,0.0,1.0
2024-11-14,82.13,82.875,81.995,82.25,1867176,77.5409531781789,78.2443260031849,77.4134963575403,77.6542481298577,1977679.64662002,0.0,1.0
2024-11-15,83.68,83.75,82.03,82.03,4902595,79.0043463040304,79.070435025843,77.4465407184466,77.4465407184466,5192741.52362768,0.0,1.0
2024-11-18,84.08,84.25,83.01,83.16,2438608,79.3819961429597,79.5424973245048,78.3717828238236,78.5134015134221,2582930.26885775,0.0,1.0
2024-11-19,85.64,85.74,83.56,83.56,2619747,80.8548305147844,80.9492429745167,78.8910513523515,78.8910513523515,2774789.47951015,0.0,1.0
2024-11-20,86.12,86.17,85.51,85.73,1757090,81.3080103214997,81.3552165513659,80.7320943171324,80.9398017285435,1861078.51122742,0.0,1.0
2024-11-21,87.09,87.09,85.83,86.23,2094668,82.2238111809035,82.2238111809035,81.0342141882759,81.4118640272053,2218635.13135679,0.0,1.0
2024-11-22,86.48,87.975,86.39,87.54,2774521,81.6478951765362,83.0593614495348,81.562923962777,82.6486672496991,2938723.35056781,0.0,1.0
2024-11-25,87.61,87.62,86.35,86.9,3434097,82.7147559715117,82.7241972174849,81.5251589788841,82.044427507412,3637334.53162361,0.0,1.0
2024-11-26,87.74,88.07,87.23,87.83,2052208,82.8374921691638,83.1490532862805,82.3559886245288,82.9224633829229,2173662.25370868,0.0,1.0
2024-11-27,88.36,88.645,87.765,88.0,1589281,83.4228494195043,83.6919249297415,82.8610952840968,83.0829645644679,1683338.19975187,0.0,1.0
2024-11-29,87.75,88.61,87.65,88.38,1243975,82.846933415137,83.6588805688352,82.7525209554046,83.4417319114508,1317596.21931951,0.0,1.0
2024-12-02,85.78,88.0,85.34,87.96,2492252,80.9870079584097,83.0829645644679,80.5715931355874,83.0451995805749,2639749.04060893,0.0,1.0
2024-12-03,84.74,86.48,84.65,86.25,1390112,80.0051183771933,81.6478951765362,79.9201471634342,81.4307465191517,1472381.93342365,0.0,1.0
2024-12-04,84.34,85.4,83.99,84.6,2256645,79.6274685382639,80.6282406114268,79.2970249292006,79.872940933568,2390198.29204468,0.0,1.0
2024-12-05,84.92,85.92,84.375,84.63,2527360,80.1750608047115,81.119185402035,79.6605128991702,79.9012646714877,2676934.81047398,0.0,1.0
2024-12-06,83.95,85.15,83.23,84.94,2041160,79.2592599453077,80.3922094620959,78.5794902352348,80.193943296658,2161960.40838941,0.0,1.0
2024-12-09,83.02,84.205,83.005,83.76,1718747,78.3812240697968,79.5000117176252,78.367062200837,79.0798762718162,1820466.28683596,0.0,1.0
2024-12-10,82.78,83.07,81.16,83.0,2430043,78.1546341664392,78.428430299663,76.6251523187751,78.3623415778504,2573858.37302506,0.0,1.0
2024-12-11,81.58,83.05,81.45,82.75,1798480,77.021684649651,78.4095478077165,76.8989484519989,78.1263104285195,1904918.06388534,0.0,1.0
2024-12-12,81.62,82.025,81.09,82.01,1443428,77.0594496335439,77.44182009546,76.5590635969625,77.4276582265001,1528853.29340214,0.0,1.0
2024-12-13,81.89,82.47,81.55,82.02,1197261,77.3143632748213,77.8619555412689,76.9933609117313,77.4370994724733,1268117.58044872,0.0,1.0
2024-12-16,81.17,82.48,81.13,82.34,1301660,76.6345935647484,77.8713967872422,76.5968285808554,77.7392193436169,1378695.14647757,0.0,1.0
2024-12-17,80.5,81.204,80.06,80.8,2004899,76.0020300845416,76.6666938010574,75.5866152617193,76.2852674637387,2123553.40140877,0.0,1.0
2024-12-18,78.26,80.45,78.19,80.3,1919630,73.887190986537,75.9548238546755,73.8211022647243,75.8132051650769,2033237.99151295,0.0,1.0
2024-12-19,77.93,78.81,77.4173,77.95,2636654,73.5756298694202,74.4064595150649,73.0915771883725,73.5945123613667,2792697.07353739,0.0,1.0
2024-12-20,79.52,79.66,77.79,77.87,5974350,75.0767879791646,75.2089654227899,73.4434524257949,73.5189823935808,6327925.37863827,0.0,1.0
2024-12-23,79.72,79.73,78.455,79.52,1959187,75.2656128986293,75.2750541446025,74.0712952830151,75.0767879791646,2075136.06313627,0.0,1.0
2024-12-24,80.26,80.3,79.42,79.9,997099,75.775440181184,75.8132051650769,74.9823755194323,75.4355553261475,1056109.54616232,0.0,1.0
2024-12-26,80.01,80.23,79.55,79.85,1000175,75.5394090318531,75.7471164432643,75.1051117170843,75.3883490962813,1059367.59071356,0.0,1.0
2024-12-27,79.79,80.325,79.4,79.45,985536,75.3317016204419,75.83680828001,74.9634930274858,75.010699257352,1043862.22199263,0.0,1.0
2024-12-30,79.68,79.89,78.68,79.59,2780687,75.2278479147364,75.4261140801743,74.2837233174129,75.1428767009772,2945254.26822156,0.0,1.0
2024-12-31,79.84,80.22,79.185,79.59,1553884,75.3789078503081,75.737675197291,74.7605062390612,75.1428767009772,1645846.32622125,0.0,1.0
2025-01-02,80.01,81.02,79.65,80.76,1375958,75.5394090318531,76.4929748751498,75.1995241768167,76.2475024798457,1457390.26808613,0.0,1.0
2025-01-03,79.8,80.905,79.42,80.28,2118254,75.3411428664152,76.3844005464576,74.9823755194323,75.7943226731305,2243617.00352373,0.0,1.0
2025-01-06,78.44,79.9,78.31,79.8,2250502,74.0571334140552,75.4355553261475,73.9343972164032,75.3411428664152,2383691.73558231,0.0,1.0
2025-01-07,77.38,78.36,77.25,77.61,2143464,73.8376244451775,74.7727610690632,73.7135757093559,74.0570952854772,2246297.13599667,0.8275,1.0
2025-01-08,69.5,75.76,66.7,75.76,12054996,66.3183626123008,72.2917863526318,63.6465436869132,72.2917863526318,12633336.9672882,0.0,1.0
2025-01-10,65.0,70.5,64.12,69.15,13048640,62.0243679107849,67.2725836570821,61.1846533913774,65.9843852466274,13674651.2470709,0.0,1.0
2025-01-13,57.27,64.34,55.27,64.2,17350680,54.6482392346254,61.3945820212293,52.7397971450628,61.2609910749599,18183082.5204411,0.0,1.0
2025-01-14,58.43,59.59,56.44,57.39,10563620,55.7551356465717,56.8620320585181,53.8562357674569,54.7627457599992,11070411.8901727,0.0,1.0
2025-01-15,61.3,63.9,60.68,61.75,10967447,58.4937500450941,60.9747247615255,57.9021329973297,58.9231495152457,11493612.5753898,0.0,1.0
2025-01-16,61.16,62.415,59.7,61.83,7409759,58.3601590988247,59.5577065100252,56.966996373444,58.9994871988282,7765243.74569648,0.0,1.0
2025-01-17,62.7,63.97,60.69,60.97,5677248,59.8296595077879,61.0415202346602,57.9116752077775,58.1788571003163,5949615.1662649,0.0,1.0
2025-01-21,62.23,62.81,61.2295,62.34,5987442,59.3811756167407,59.9346238227139,58.426477461437,59.4861399316667,6274690.78862355,0.0,1.0
2025-01-22,58.29,61.865,58.04,61.86,7132842,55.6215447003024,59.0328849353955,55.382989439107,59.0281138301716,7475041.59440828,0.0,1.0
2025-01-23,57.28,59.29,56.975,58.37,6590579,54.6577814450732,56.5757657450837,54.3667440264149,55.6978823838849,6906763.41298936,0.0,1.0
2025-01-24,58.87,59.03,57.3,57.38,4892428,56.1749929062755,56.3276682734405,54.6768658659689,54.7532035495514,5127143.2617809,0.0,1.0
2025-01-27,57.74,58.85,56.34,57.13,8062243,55.0967231256726,56.1559084853799,53.7608136629788,54.514648288356,8449030.80276096,0.0,1.0
2025-01-28,56.11,58.475,55.6,57.84,4838617,53.5413428226791,55.7980755935869,53.0546900898406,55.1921452301508,5070750.6677438,0.0,1.0
2025-01-29,55.8,56.34,55.58,56.21,4849856,53.2455342987969,53.7608136629788,53.035605668945,53.6367649271572,5082528.86113145,0.0,1.0
2025-01-30,54.06,56.34,53.52,56.34,7986863,51.5851896808774,53.7608136629788,51.0699103166955,53.7608136629788,8370034.43141466,0.0,1.0
2025-01-31,54.0,55.67,53.26,54.48,12046987,51.5279364181906,53.1214855629753,50.8218128450524,51.9859625196856,12624943.7338295,0.0,1.0
2025-02-03,52.44,53.485,51.64,53.24,6874482,50.0393515883317,51.0365125801282,49.2759747525067,50.8027284241568,7204286.71909613,0.0,1.0
2025-02-04,51.72,52.8899,51.58,52.5,4422269,49.3523124360892,50.4686556363788,49.2187214898198,50.0966048510186,4634428.28491958,0.0,1.0
2025-02-05,52.44,53.0653,51.63,52.29,4372284,50.0393515883317,50.6360260076335,49.2664325420589,49.8962184316145,4582045.24403679,0.0,1.0
2025-02-06,51.15,52.93,50.98,52.75,5684862,48.8084064405638,50.5069199002746,48.646188862951,50.3351601122139,5957594.44951551,0.0,1.0
2025-02-07,50.09,51.5,49.92,51.0,5562519,47.7969321330957,49.1423838062373,47.6347145554828,48.6652732838466,5829382.01837169,0.0,1.0
2025-02-10,50.17,50.48,49.06,49.94,6735939,47.8732698166782,48.1690783405604,46.8140844569709,47.6537989763784,7059097.08954676,0.0,1.0
2025-02-11,50.81,50.86,49.39,49.76,4593305,48.4839712853382,48.5316823375773,47.1289774017487,47.4820391883178,4813669.77297458,0.0,1.0
2025-02-12,52.68,52.835,50.08,50.25,5683874,50.2683646390792,50.4162689010203,47.7873899226478,47.9496075002607,5956559.05000781,0.0,1.0
2025-02-13,51.52,52.92,51.05,52.8,3783822,49.1614682271329,50.4973776898267,48.7129843360857,50.382871164453,3965351.65588095,0.0,1.0
2025-02-14,50.06,52.14,50.04,50.7,4675755,47.7683055017522,49.7530852748973,47.7492210808566,48.3790069704122,4900075.32905713,0.0,1.0
2025-02-18,51.3,51.4086,49.89,50.41,5189900,48.951539597281,49.0551680027443,47.6060879241394,48.1022828674257,5438886.54351514,0.0,1.0
2025-02-19,52.42,52.82,51.15,51.2,4284716,50.0202671674361,50.4019555853486,48.8084064405638,48.8561174928029,4490276.15082834,0.0,1.0
2025-02-20,51.9,52.675,51.475,52.38,3676589,49.5240722241498,50.2635935338553,49.1185282801178,49.9820983256448,3852974.13016354,0.0,1.0
2025-02-21,52.17,52.21,51.24,52.0,6204204,49.7817119062408,49.819880748032,48.8942863345942,49.6194943286279,6501851.99114101,0.0,1.0
2025-02-24,52.23,52.75,51.37,52.75,5246419,49.8389651689276,50.3351601122139,49.0183350704157,50.3351601122139,5498117.0544215,0.0,1.0
2025-02-25,52.16,52.59,51.16,52.35,6782997,49.7721696957929,50.1824847450489,48.8179486510116,49.9534716943014,7108412.70698926,0.0,1.0
2025-02-26,52.61,52.81,51.78,52.32,5605908,50.2015691659445,50.3924133749008,49.4095656987761,49.924845062958,5874852.61476789,0.0,1.0
2025-02-27,51.34,52.38,50.72,52.19,4440450,48.9897084390723,49.9820983256448,48.3980913913079,49.8007963271364,4653481.52221657,0.0,1.0
2025-02-28,54.44,55.39,51.5,51.7,12161947,51.9477936778943,52.8543036704366,49.1423838062373,49.3332280151936,12745418.9639963,0.0,1.0
2025-03-03,55.27,56.34,54.452,54.65,5295545,52.7397971450628,53.7608136629788,51.9592443304317,52.1481800972984,5549599.88459871,0.0,1.0
2025-03-04,54.82,56.1,54.58,55.43,3917856,52.3103976749112,53.5318006122313,52.0813846241637,52.8924725122278,4105815.96520743,0.0,1.0
2025-03-05,55.19,55.5,53.87,55.03,5457930,52.6634594614803,52.9592679853625,51.403887682369,52.5107840943153,5719775.33911011,0.0,1.0
2025-03-06,55.08,55.31,53.81,54.7,2958890,52.5584951465544,52.7779659868541,51.3466344196821,52.1958911495375,3100843.36976464,0.0,1.0
2025-03-07,56.4,56.86,54.94,55.07,3749891,53.8180669256657,54.2570086062651,52.424904200285,52.5489529361066,3929792.80902301,0.0,1.0
2025-03-10,56.99,58.17,56.1,56.58,5129303,54.3810573420867,55.5070381749286,53.5318006122313,53.9898267137263,5375382.38970149,0.0,1.0
2025-03-11,56.06,57.21,55.16,56.99,4606826,53.4936317704401,54.5909859719386,52.6348328301369,54.3810573420867,4827839.44579195,0.0,1.0
2025-03-12,55.48,56.6,54.74,56.38,2862160,52.9401835644669,54.008911134622,52.2340599913287,53.7989825047701,2999472.72768016,0.0,1.0
2025-03-13,55.83,56.38,55.26,55.48,3505393,53.2741609301403,53.7989825047701,52.730254934615,52.9401835644669,3673564.96607491,0.0,1.0
2025-03-14,57.0,57.14,55.6,56.01,3615631,54.3905995525345,54.5241904988039,53.0546900898406,53.445920718201,3789091.65729901,0.0,1.0
2025-03-17,58.96,59.84,56.975,57.23,5365521,56.2608728003058,57.1005873197134,54.3667440264149,54.6100703928342,5622932.99790899,0.0,1.0
2025-03-18,58.7,59.605,58.1375,58.3,3911191,56.0127753286627,56.8763453741898,55.4760259909732,55.6310869107502,4098831.21043132,0.0,1.0
2025-03-19,58.5,58.95,57.84,58.55,2738923,55.8219311197064,56.251330589858,55.1921452301508,55.8696421719455,2870323.40669842,0.0,1.0
2025-03-20,58.92,59.0,58.0,58.36,3042616,56.2227039585146,56.2990416420971,55.3448205973158,55.6883401734371,3188586.14221543,0.0,1.0
2025-03-21,58.17,59.14,58.09,58.58,11828736,55.5070381749286,56.4326325883665,55.4307004913461,55.8982688032889,12396222.096224,0.0,1.0
2025-03-24,58.59,59.09,57.8519,58.07,2732071,55.9078110137368,56.3849215361274,55.2035004605837,55.4116160704505,2863142.68055799,0.0,1.0
2025-03-25,57.25,58.495,56.78,58.46,3200110,54.6291548137298,55.8171600144825,54.1806709226826,55.7837622779152,3353635.94997364,0.0,1.0
2025-03-26,57.78,58.05,56.97,57.3,3243728,55.1348919674639,55.3925316495548,54.361972921191,54.6768658659689,3399346.53269297,0.0,1.0
2025-03-27,57.29,57.85,57.16,57.81,3746041,54.6673236555211,55.2016874405986,54.5432749196995,55.1635185988073,3925758.10446366,0.0,1.0
2025-03-28,58.18,58.61,57.14,58.16,4992048,55.5165803853764,55.9268954346324,54.5241904988039,55.4974959644808,5231542.5522229,0.0,1.0
2025-03-31,58.92,59.34,58.2906,58.32,5783480,56.2227039585146,56.6234767973227,55.6221172329292,55.6501713316458,6060943.66879687,0.0,1.0
2025-04-01,58.75,59.13,58.215,59.04,3512744,56.0604863809018,56.4230903779187,55.5499781219438,56.3372104838883,3681268.63184522,0.0,1.0
2025-04-02,59.92,60.27,58.43,58.66,3610953,57.1769250032959,57.5109023689694,55.7551356465717,55.9746064868714,3784189.22926561,0.0,1.0
2025-04-03,58.38,60.49,58.19,60.49,3829179,55.7074245943327,57.7208309988212,55.5261225958242,57.7208309988212,4012884.66749084,0.0,1.0
2025-04-04,54.75,58.55,54.08,58.51,4531875,52.2436022017765,55.8696421719455,51.6042741017731,55.8314733301542,4749292.65581084,0.0,1.0
2025-04-07,53.62,54.62,51.26,53.0,4915727,51.9549503357302,52.9238975631776,49.6682348789543,51.3542030547128,5073265.97440189,0.8275,1.0
2025-04-08,52.5,54.9,51.83,54.29,4271672,50.8697294409891,53.1952027868629,50.2205347985993,52.60414497812,4408570.33179533,0.0,1.0
2025-04-09,56.06,56.21,51.0,51.88,4720201,54.3191815707019,54.464523654819,49.416308599818,50.2689821599717,4871473.76687879,0.0,1.0
2025-04-10,55.4,56.005,53.81,55.3,2895706,53.6796764005866,54.2658894731923,52.1390503089452,53.5827816778418,2988507.44186392,0.0,1.0
2025-04-11,56.1,56.475,54.2,55.42,2085601,54.3579394597998,54.7212946700926,52.5169397276497,53.6990553451355,2152440.23711621,0.0,1.0
2025-04-14,57.22,57.46,56.0,56.7,1821885,55.4431603545409,55.6757076891283,54.261044737055,54.9393077962682,1880272.67986468,0.0,1.0
2025-04-15,56.9,57.9,56.84,57.45,2077583,55.1330972417577,56.1020444692051,55.0749604081109,55.6660182168538,2144165.276651,0.0,1.0
2025-04-16,56.33,57.4,56.0,57.0,1757310,54.5807973221127,55.6175708554814,54.261044737055,55.2299919645024,1813628.18347646,0.0,1.0
2025-04-17,57.39,58.175,56.56,56.68,2010304,55.6078813832069,56.3685049567531,54.8036551844256,54.9199288517193,2074730.12260527,0.0,1.0
2025-04-21,55.81,57.125,55.27,56.88,1946576,54.07694476384,55.3511103679334,53.5537132610184,55.1137182972088,2008959.77083091,0.0,1.0
2025-04-22,57.82,58.05,56.52,57.01,3591506,56.0245286910093,56.2473865533222,54.7648972953277,55.2396814367769,3706606.40565683,0.0,1.0
2025-04-23,58.16,58.776,57.54,57.94,3144531,56.3539707483414,56.950842240449,55.753223467324,56.140802358303,3245306.77308808,0.0,1.0
2025-04-24,58.2,58.63,57.88,58.36,2184489,56.3927286374393,56.8093759452417,56.0826655246562,56.5477601938309,2254497.39482181,0.0,1.0
2025-04-25,57.96,58.36,57.46,58.36,2966232,56.160181302852,56.5477601938309,55.6757076891283,56.5477601938309,3061293.65560416,0.0,1.0
2025-04-28,58.35,58.41,57.06,57.89,2154799,56.5380707215565,56.5962075552033,55.2881287981493,56.0923549969306,2223855.8911785,0.0,1.0
2025-04-29,58.73,58.96,57.96,58.0,2726351,56.9062706679865,57.1291285302994,56.160181302852,56.1989391919499,2813724.96124715,0.0,1.0
2025-04-30,53.51,58.445,52.82,58.0,11267525,51.848366140711,56.630120708164,51.1797925537723,56.1989391919499,11628626.0807857,0.0,1.0
2025-05-01,54.56,55.22,53.655,53.75,3783250,52.8657607295308,53.505265899646,51.9888634886909,52.0809134752984,3904495.40783203,0.0,1.0
2025-05-02,54.88,55.75,54.21,54.79,3165270,53.1758238423139,54.0188079301932,52.5266291999242,53.0886185918437,3266710.41552858,0.0,1.0
2025-05-05,54.93,55.365,54.55,54.85,2561666,53.2242712036863,53.6457632476259,52.8560712572563,53.1467554254905,2643762.14455811,0.0,1.0
2025-05-06,54.83,55.45,54.51,54.56,2085058,53.1273764809416,53.728123761959,52.8173133681584,52.8657607295308,2151879.83507922,0.0,1.0
2025-05-07,55.75,56.29,54.64,54.65,2761487,54.0188079301932,54.5420394330148,52.9432765077266,52.952965980001,2849986.99802758,0.0,1.0
2025-05-08,56.13,56.94,55.76,56.01,2359841,54.3870078766232,55.1718551308556,54.0284974024677,54.2707342093295,2435469.0669963,0.0,1.0
2025-05-09,56.19,56.85,56.07,56.32,2318669,54.44514471027,55.0846498803853,54.3288710429764,54.5711078498382,2392977.58878808,0.0,1.0
2025-05-12,56.56,57.26,56.01,57.11,2615593,54.8036551844256,55.4819182436388,54.2707342093295,55.3365761595217,2699417.39437193,0.0,1.0
2025-05-13,56.18,57.04,55.73,56.55,2722220,54.4354552379956,55.2687498536003,53.9994289856442,54.7939657121511,2809461.57116461,0.0,1.0
2025-05-14,56.38,56.62,54.91,56.06,2330166,54.629244683485,54.8617920180724,53.2048922591374,54.3191815707019,2404843.04407225,0.0,1.0
2025-05-15,57.6,57.79,56.44,56.72,2069082,55.8113603009709,55.9954602741859,54.6873815171319,54.9586867408172,2135391.83702582,0.0,1.0
2025-05-16,58.63,58.63,57.68,57.87,2320746,56.8093759452417,56.8093759452417,55.8888760791667,56.0729760523817,2395121.15238078,0.0,1.0
2025-05-19,58.0,58.31,57.84,57.91,1915637,56.1989391919499,56.4993128324586,56.0439076355583,56.1117339414796,1977029.23929773,0.0,1.0
2025-05-20,58.31,58.5,58.0,58.0,1698373,56.4993128324586,56.6834128056736,56.1989391919499,56.1989391919499,1752802.37343181,0.0,1.0
2025-05-21,56.94,58.175,56.86,58.175,2807107,55.1718551308556,56.3685049567531,55.0943393526598,56.3685049567531,2897069.02551858,0.0,1.0
2025-05-22,56.22,56.571,55.32,56.35,2227768,54.4742131270935,54.8143136039275,53.6021606223908,54.6001762666616,2299163.39806123,0.0,1.0
2025-05-23,56.64,56.81,55.56,56.37,1568282,54.8811709626214,55.0458919912874,53.8347079569782,54.6195552112106,1618542.22353417,0.0,1.0
2025-05-27,57.1,57.49,56.14,57.34,2237881,55.3268866872472,55.7047761059517,54.3966973488977,55.5594340218346,2309600.49898224,0.0,1.0
2025-05-28,55.11,57.47,54.885,57.13,2378374,53.3986817046268,55.6853971614027,53.1806685784512,55.3559551040706,2454596.01165853,0.0,1.0
2025-05-29,55.88,55.885,54.8885,55.21,2274793,54.1447710697613,54.1496158058986,53.1840598937472,53.4955764273716,2347695.45292235,0.0,1.0
2025-05-30,55.65,55.815,55.08,55.6,6137670,53.9219132074484,54.0817894999773,53.3696132878034,53.8734658460761,6334369.74288997,0.0,1.0
2025-06-02,55.43,55.495,54.54,55.42,3051389,53.70874481741,53.7717263871941,52.8463817849818,53.6990553451355,3149179.7629047,0.0,1.0
2025-06-03,56.0,56.33,54.9,55.65,3217998,54.261044737055,54.5807973221127,53.1952027868629,53.9219132074484,3321128.23985004,0.0,1.0
2025-06-04,54.36,56.05,53.85,55.99,4311560,52.6719712840413,54.3094920984274,52.1778081980431,54.2513552647806,4449736.66043541,0.0,1.0
2025-06-05,53.64,54.64,53.52,54.5,3289347,51.9743292802791,52.9432765077266,51.8580556129855,52.8076238958839,3394763.82905335,0.0,1.0
2025-06-06,53.76,54.37,53.355,53.99,2778621,52.0906029475728,52.6816607563158,51.6981793204566,52.3134608098857,2867670.10760739,0.0,1.0
2025-06-09,49.42,53.29,48.38,53.1,10212993,47.8853719804511,51.6351977506725,46.8776668639058,51.4510977774575,10540298.4916991,0.0,1.0
2025-06-10,50.44,50.65,48.92,49.84,5469582,48.8736981524474,49.0771770702114,47.4008983667274,48.292329815979,5644870.89189474,0.0,1.0
2025-06-11,49.61,50.8596,49.37,50.67,6758413,48.0694719536661,49.2802684090844,47.8369246190787,49.0965560147603,6975006.28367999,0.0,1.0
2025-06-12,50.37,50.465,49.42,49.6,5217097,48.8058718465261,48.8979218331336,47.8853719804511,48.0597824813916,5384294.26517261,0.0,1.0
2025-06-13,48.32,50.09,47.86,49.8,6044990,46.8195300302589,48.5345666228408,46.3738143056331,48.2535719268811,6238719.5388596,0.0,1.0
2025-06-16,48.35,49.36,48.01,48.765,5192329,46.8485984470823,47.8272351468042,46.5191563897502,47.250711546473,5358732.50154051,0.0,1.0
2025-06-17,49.2,49.34,47.73,48.05,4216129,47.6722035904126,47.8078562022553,46.2478511660649,46.5579142788481,4351247.29249388,0.0,1.0
2025-06-18,50.46,50.59,48.92,49.1,4644114,48.8930770969964,49.0190402365645,47.4008983667274,47.5753088676679,4792948.33448714,0.0,1.0
2025-06-20,49.65,51.13,49.56,50.63,5842068,48.108229842764,49.5422717393861,48.0210245922937,49.0577981256624,6029294.30469635,0.0,1.0
2025-06-23,50.16,50.6877,49.28,49.65,3501355,48.6023929287621,49.1137063806861,47.7497193686084,48.108229842764,3613566.25089268,0.0,1.0
2025-06-24,51.39,51.545,50.28,50.45,3135640,49.7941980185225,49.9443848387768,48.7186665960558,48.8833876247219,3236130.83476229,0.0,1.0
2025-06-25,50.41,51.3071,50.41,50.96,2552077,48.844629735624,49.7138722933671,48.844629735624,49.3775507107201,2633865.83676304,0.0,1.0
2025-06-26,50.81,51.18,50.36,50.82,2880997,49.232208626603,49.5907191007585,48.7961823742516,49.2418980988774,2973327.0485635,0.0,1.0
2025-06-27,50.97,51.05,50.4,50.96,5877252,49.3872401829946,49.4647559611903,48.8349402633495,49.3775507107201,6065605.8797784,0.0,1.0
2025-06-30,51.6,51.62,50.62,50.95,4750672,49.9976769362864,50.0170558808354,49.048108653388,49.3678612384456,4902921.29997125,0.0,1.0
2025-07-01,52.88,53.35,51.83,51.83,5557084,51.2379293874191,51.6933345843194,50.2205347985993,50.2205347985993,5735177.15163864,0.0,1.0
2025-07-02,52.56,52.975,52.37,52.92,4431436,50.9278662746359,51.3299793740266,50.7437663014209,51.276687276517,4573454.44052113,0.0,1.0
2025-07-03,52.55,53.24,52.06,53.1,2920079,50.9181768023615,51.5867503893002,50.4433926609122,51.4510977774575,3013661.54655567,0.0,1.0
2025-07-07,50.51,51.5,50.06,51.34,3998508,49.7433282890815,50.718301462833,49.300158664649,50.5607300408126,4060135.21866269,0.8275,1.0
2025-07-08,50.74,50.795,49.14,50.08,4476649,49.9698372082359,50.0240023845554,48.3941229880314,49.3198550924015,4545645.59242876,0.0,1.0
2025-07-09,50.63,50.81,49.88,50.74,7340610,49.8615068555968,50.0387747053698,49.122890814876,49.9698372082359,7453747.54470107,0.0,1.0
2025-07-10,51.29,51.66,50.235,50.58,3849752,50.5114889714312,50.8758728848535,49.4725024074838,49.8122657862154,3909086.50884708,0.0,1.0
2025-07-11,51.06,51.395,50.16,51.09,2948066,50.2849800522768,50.6148952171321,49.3986408034117,50.3145246939056,2993503.22508847,0.0,1.0
2025-07-14,50.96,51.2324,50.375,50.93,2555869,50.186497913514,50.4547632595038,49.6103774017517,50.1569532718852,2595261.46782455,0.0,1.0
2025-07-15,50.42,51.33,50.19,51.2,2784261,49.654694364195,50.5508818269363,49.4281854450406,50.4228550465447,2827173.57175452,0.0,1.0
2025-07-16,50.94,51.27,50.45,50.47,4141806,50.1668014857614,50.4917925436786,49.6842390058238,49.7039354335764,4205641.80676104,0.0,1.0
2025-07-17,51.33,51.48,50.58,50.58,3603489,50.5508818269363,50.6986050350805,49.8122657862154,49.8122657862154,3659027.96717266,0.0,1.0
2025-07-18,51.14,51.8,50.91,51.5,2995908,50.363765763287,51.0137478791214,50.1372568441326,50.718301462833,3042082.59247532,0.0,1.0
2025-07-21,50.92,51.5,50.855,51.37,2129223,50.1471050580089,50.718301462833,50.0830916678131,50.5902746824414,2162039.76350345,0.0,1.0
2025-07-22,52.03,52.03,51.145,51.3,2372329,51.2402567982758,51.2402567982758,50.3686898702252,50.5213371853075,2408892.64774632,0.0,1.0
2025-07-23,52.3,52.55,51.88,52.36,2928869,51.5061585729353,51.7523639198422,51.0925335901316,51.565247856193,2974010.35029801,0.0,1.0
2025-07-24,51.42,52.44,51.155,52.32,2986928,50.6395157518228,51.6440335672032,50.3785380841014,51.5258550006878,3032964.18774446,0.0,1.0
2025-07-25,52.95,53.08,51.22,51.39,4216070,52.1462924748934,52.274319255285,50.4425514742972,50.609971110194,4281050.40463773,0.0,1.0
2025-07-28,52.27,53.17,52.15,52.78,3801858,51.4766139313065,52.3629531801715,51.3584353647911,51.9788728389967,3860454.34000745,0.0,1.0
2025-07-29,52.45,52.615,51.96,52.44,2861706,51.6538817810795,51.8163773100381,51.1713193011418,51.6440335672032,2905812.19696405,0.0,1.0
2025-07-30,51.69,53.07,51.385,52.48,4453730,50.9054175264823,52.2644710414087,50.6050470032558,51.6834264227083,4522373.35211399,0.0,1.0
2025-07-31,52.12,52.28,51.01,51.54,7373093,51.3288907231623,51.4864621451827,50.2357389828954,50.7576943183381,7486731.19067796,0.0,1.0
2025-08-01,53.13,53.47,51.4,52.2,5102656,52.3235603246664,52.6583995964598,50.6198193240702,51.4076764341725,5181300.95883777,0.0,1.0
2025-08-04,55.22,55.31,52.66,52.66,5145063,54.3818370248085,54.470470949695,51.8606942724813,51.8606942724813,5224361.55899609,0.0,1.0
2025-08-05,55.28,56.03,54.7101,55.48,5054743,54.4409263080662,55.1795423487871,53.8796765992571,54.6378905855918,5132649.49715962,0.0,1.0
2025-08-06,54.91,55.825,54.81,55.51,4279519,54.0765423946439,54.9776539643234,53.9780602558811,54.6674352272206,4345477.31574781,0.0,1.0
2025-08-07,54.94,55.4,53.53,55.0,4312979,54.1060870362727,54.5591048745815,52.7174888797175,54.1651763195304,4379453.01978954,0.0,1.0
2025-08-08,53.77,55.1,52.62,55.0,4797656,52.9538460127482,54.2636584582932,51.8213014169762,54.1651763195304,4871600.13000559,0.0,1.0
2025-08-11,55.25,55.47,54.0,54.0,3622587,54.4113816664374,54.6280423717155,53.1803549319026,53.1803549319026,3678420.31612032,0.0,1.0
2025-08-12,55.96,56.09,55.32,55.56,3450532,55.1106048516531,55.2386316320448,54.4803191635713,54.716676296602,3503713.5092196,0.0,1.0
2025-08-13,56.28,56.33,55.6202,56.04,2248201,55.425747695694,55.4749887650754,54.7759625441372,55.1893905626634,2282851.5182995,0.0,1.0
2025-08-14,56.02,56.31,55.25,55.84,1879767,55.1696941349108,55.4552923373229,54.4113816664374,54.9924262851378,1908739.00954554,0.0,1.0
2025-08-15,55.5,56.39,55.48,56.24,2147076,54.6575870133443,55.5340780483331,54.6378905855918,55.3863548401889,2180167.92382194,0.0,1.0
2025-08-18,55.63,56.15,55.355,55.72,1856910,54.785613793736,55.2977209153024,54.5147879121383,54.8742477186225,1885529.72480909,0.0,1.0
2025-08-19,56.35,57.02,55.68,55.83,2076431,55.494685192828,56.1545155225386,54.8348548631173,54.9825780712615,2108434.10397653,0.0,1.0
2025-08-20,55.96,57.26,55.85,56.51,2100329,55.1106048516531,56.3908726555693,55.0022744990141,55.6522566148484,2132700.43318123,0.0,1.0
2025-08-21,53.81,56.15,53.39,56.13,3356897,52.9932388682533,55.2977209153024,52.5796138854496,55.2780244875499,3408635.35476811,0.0,1.0
2025-08-22,55.6,55.73,54.2,54.34,2686057,54.7560691521071,54.8840959324987,53.3773192094282,53.5151942036961,2727455.99734588,0.0,1.0
2025-08-25,54.5,55.45,54.385,55.19,2043699,53.6727656257165,54.6083459439629,53.5595111661393,54.3522923831797,2075197.62027379,0.0,1.0
2025-08-26,54.92,55.09,54.375,54.57,3221270,54.0863906085202,54.2538102444169,53.549662952263,53.7417031228505,3270917.99636804,0.0,1.0
2025-08-27,55.38,55.71,54.88,54.92,2150608,54.539408446829,54.8643995047462,54.0469977530151,54.0863906085202,2183754.36096107,0.0,1.0
2025-08-28,54.72,55.51,54.555,55.31,1836355,53.8894263309946,54.6674352272206,53.726930802036,54.470470949695,1864657.91977091,0.0,1.0
2025-08-29,56.13,57.62,54.81,54.81,3528201,55.2780244875499,56.7454083551153,53.9780602558811,53.9780602558811,3582579.58684112,0.0,1.0
2025-09-02,55.79,56.5,54.9,55.51,2950812,54.9431852157564,55.6424084009722,54.0666941807676,54.6674352272206,2996291.54796051,0.0,1.0
2025-09-03,55.35,56.43,55.03,56.06,3330764,54.5098638052002,55.5734709038382,54.1947209611593,55.2090869904159,3382099.57850624,0.0,1.0
2025-09-04,54.67,55.93,53.419,55.71,3641773,53.8401852616132,55.0810602100243,52.6081737056908,54.8643995047462,3697902.0213727,0.0,1.0
2025-09-05,54.45,54.95,54.13,54.7,2054332,53.6235245563351,54.115935250149,53.3083817122942,53.8697299032421,2085994.50195567,0.0,1.0
2025-09-08,53.3,55.15,53.0,54.45,3615138,52.4909799605631,54.3128995276746,52.1955335442748,53.6235245563351,3670856.50800894,0.0,1.0
2025-09-09,54.77,55.04,52.955,53.34,3772383,53.938667400376,54.2045691750355,52.1512165818315,52.5303728160682,3830525.05499162,0.0,1.0
2025-09-10,55.57,56.42,53.74,54.57,8179474,54.7265245104783,55.5636226899619,52.9243013711194,53.7417031228505,8305540.58102067,0.0,1.0
2025-09-11,56.22,57.36,55.24,55.26,5188339,55.3666584124364,56.4893547943321,54.4015334525611,54.4212298803137,5268304.55266344,0.0,1.0
2025-09-12,56.2,56.78,55.92,56.08,2204452,55.3469619846838,55.918158389508,55.071211996148,55.2287834181685,2238428.23449432,0.0,1.0
2025-09-15,55.86,57.0,55.75,56.7,2946408,55.0121227128904,56.1348190947861,54.9037923602513,55.8393726784977,2991819.67107469,0.0,1.0
2025-09-16,55.18,56.22,54.88,56.0,3241156,54.3424441693034,55.3666584124364,54.0469977530151,55.1499977071582,3291110.4904079,0.0,1.0
2025-09-17,55.56,56.62,55.495,55.6,2417619,54.716676296602,55.7605869674875,54.6526629064062,54.7560691521071,2454880.68229652,0.0,1.0
2025-09-18,55.58,55.82,54.845,55.61,2097505,54.7363727243546,54.9727298573852,54.0125290044481,54.7659173659834,2129832.90813,0.0,1.0
2025-09-19,55.64,56.5,55.37,55.86,5572351,54.7954620076122,55.6424084009722,54.5295602329527,55.0121227128904,5658235.15817657,0.0,1.0
2025-09-22,54.26,55.47,53.75,55.47,4017430,53.4364084926858,54.6280423717155,52.9341495849956,54.6280423717155,4079348.85500093,0.0,1.0
2025-09-23,55.34,56.1,54.35,54.38,2675028,54.5000155913239,55.248479845921,53.5250424175723,53.5545870592012,2716257.01229279,0.0,1.0
2025-09-24,55.04,55.4399,54.68,55.36,2522925,54.2045691750355,54.5983992479479,53.8500334754895,54.5197120190764,2561809.71666046,0.0,1.0
2025-09-25,54.05,55.045,53.89,54.82,3071038,53.229596001284,54.2094932819737,53.0720245792635,53.9879084697574,3118370.53762339,0.0,1.0
2025-09-26,55.01,55.02,54.16,54.37,2428657,54.1750245334067,54.184872747283,53.337926353923,53.5447388453249,2466088.80606258,0.0,1.0
2025-09-29,55.23,55.52,54.64,55.18,3351983,54.3916852386848,54.6772834410969,53.8106406199844,54.3424441693034,3403645.61747998,0.0,1.0
2025-09-30,55.28,55.78,54.75,55.16,2660269,54.4409263080662,54.9333370018801,53.9189709726235,54.3227477415509,2701270.53841498,0.0,1.0
2025-10-01,56.28,56.515,55.315,55.47,3234302,55.425747695694,55.6571807217866,54.4753950566332,54.6280423717155,3284150.85276588,0.0,1.0
2025-10-02,54.49,55.8,53.49,55.06,5766708,53.6629174118402,54.9530334296327,52.6780960242124,54.2242656027881,5855587.69584653,0.0,1.0
2025-10-03,55.29,55.75,54.58,54.79,2735623,54.4507745219425,54.9037923602513,53.7515513367267,53.9583638281286,2777785.93597504,0.0,1.0
2025-10-06,54.8,55.3,54.04,55.3,3895272,53.9682120420049,54.4606227358188,53.2197477874077,54.4606227358188,3955308.08828459,0.0,1.0
2025-10-07,53.69,54.47,52.55,54.46,3937687,53.69,54.47,52.55,54.46,3937687,0.8275,1.0
2025-10-08,53.47,54.13,52.58,53.75,5802905,53.47,54.13,52.58,53.75,5802905,0.0,1.0
2025-10-09,53.07,53.9187,52.355,53.86,3068825,53.07,53.9187,52.355,53.86,3068825,0.0,1.0
2025-10-10,52.12,53.63,52.12,53.57,3055159,52.12,53.63,52.12,53.57,3055159,0.0,1.0
2025-10-13,53.65,53.895,52.0,52.16,2696236,53.65,53.895,52.0,52.16,2696236,0.0,1.0
2025-10-14,56.07,56.215,53.59,53.69,3669873,56.07,56.215,53.59,53.69,3669873,0.0,1.0
2025-10-15,56.74,57.2711,56.1601,56.5,2604115,56.74,57.2711,56.1601,56.5,2604115,0.0,1.0
2025-10-16,56.72,58.07,56.495,57.32,2359035,56.72,58.07,56.495,57.32,2359035,0.0,1.0
2025-10-17,56.66,57.08,56.2255,56.69,2061157,56.66,57.08,56.2255,56.69,2061157,0.0,1.0
2025-10-20,57.65,57.76,56.72,57.18,2705446,57.65,57.76,56.72,57.18,2705446,0.0,1.0
2025-10-21,58.36,58.81,57.62,58.01,2193628,58.36,58.81,57.62,58.01,2193628,0.0,1.0
2025-10-22,58.08,58.56,57.78,58.3,2043233,58.08,58.56,57.78,58.3,2043233,0.0,1.0
2025-10-23,57.27,58.73,57.04,58.72,2636412,57.27,58.73,57.04,58.72,2636412,0.0,1.0
2025-10-24,57.81,57.925,57.29,57.49,1722244,57.81,57.925,57.29,57.49,1722244,0.0,1.0
2025-10-27,56.91,57.7865,56.535,57.04,3375823,56.91,57.7865,56.535,57.04,3375823,0.0,1.0
2025-10-28,56.05,56.64,55.72,56.63,3445625,56.05,56.64,55.72,56.63,3445625,0.0,1.0
2025-10-29,55.39,56.05,54.202,55.0,3814078,55.39,56.05,54.202,55.0,3814078,0.0,1.0
2025-10-30,55.64,55.815,54.77,55.07,2974315,55.64,55.815,54.77,55.07,2974315,0.0,1.0
2025-10-31,55.38,55.605,54.6,55.45,4322527,55.38,55.605,54.6,55.45,4322527,0.0,1.0
2025-11-03,54.39,55.16,53.5601,55.16,4115087,54.39,55.16,53.5601,55.16,4115087,0.0,1.0
2025-11-04,55.7,55.765,54.32,54.61,2748803,55.7,55.765,54.32,54.61,2748803,0.0,1.0
2025-11-05,56.78,57.185,56.0031,56.2,4474181,56.78,57.185,56.0031,56.2,4474181,0.0,1.0
2025-11-06,56.56,57.3,56.34,56.78,2194818,56.56,57.3,56.34,56.78,2194818,0.0,1.0
2025-11-07,57.04,57.11,56.21,56.37,2242816,57.04,57.11,56.21,56.37,2242816,0.0,1.0
2025-11-10,57.34,57.66,56.73,57.15,2247304,57.34,57.66,56.73,57.15,2247304,0.0,1.0
2025-11-11,57.87,58.27,57.68,57.76,2617583,57.87,58.27,57.68,57.76,2617583,0.0,1.0
2025-11-12,58.76,59.07,57.76,57.87,2179370,58.76,59.07,57.76,57.87,2179370,0.0,1.0
2025-11-13,59.08,59.34,58.39,58.39,2283709,59.08,59.34,58.39,58.39,2283709,0.0,1.0
2025-11-14,58.71,59.25,58.5425,59.03,1930238,58.71,59.25,58.5425,59.03,1930238,0.0,1.0
2025-11-17,57.76,58.69,56.86,58.06,3328636,57.76,58.69,56.86,58.06,3328636,0.0,1.0
2025-11-18,58.42,58.975,57.645,57.94,2230833,58.42,58.975,57.645,57.94,2230833,0.0,1.0
2025-11-19,57.5,59.125,57.13,58.6,3040617,57.5,59.125,57.13,58.6,3040617,0.0,1.0
2025-11-20,58.08,59.73,57.83,58.03,4550508,58.08,59.73,57.83,58.03,4550508,0.0,1.0
2025-11-21,58.58,59.77,58.3,58.72,5169914,58.58,59.77,58.3,58.72,5169914,0.0,1.0
2025-11-24,59.18,59.36,57.99,59.0,6443380,59.18,59.36,57.99,59.0,6443380,0.0,1.0
2025-11-25,58.5,59.794,58.43,59.45,2580952,58.5,59.794,58.43,59.45,2580952,0.0,1.0
2025-11-26,59.11,59.81,58.8,59.09,2506842,59.11,59.81,58.8,59.09,2506842,0.0,1.0