date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-01-02,13.75,14.0,13.75,14.0,41800,0.833324698842337,0.848476057003107,0.833324698842337,0.848476057003107,689707.146324174,0.0,1.0
1980-01-03,14.0,14.12,13.75,13.75,46700,0.848476057003107,0.855748708920276,0.833324698842337,0.833324698842337,770557.98405117,0.0,1.0
1980-01-04,14.5,14.5,14.0,14.0,30000,0.878778773324646,0.878778773324646,0.848476057003107,0.848476057003107,495005.128940795,0.0,1.0
1980-01-07,14.38,14.5,14.25,14.5,26300,0.871506121407477,0.878778773324646,0.863627415163876,0.878778773324646,433954.49637143,0.0,1.0
1980-01-08,14.5,14.5,14.25,14.38,16700,0.878778773324646,0.878778773324646,0.863627415163876,0.871506121407477,275552.855110376,0.0,1.0
1980-01-09,14.62,14.75,14.5,14.5,27200,0.886051425241816,0.893930131485416,0.878778773324646,0.878778773324646,448804.650239654,0.0,1.0
1980-01-10,14.75,14.75,14.62,14.62,20700,0.893930131485416,0.893930131485416,0.886051425241816,0.886051425241816,341553.538969148,0.0,1.0
1980-01-11,14.75,14.75,14.62,14.75,22600,0.893930131485416,0.893930131485416,0.886051425241816,0.893930131485416,372903.863802065,0.0,1.0
1980-01-14,14.62,14.88,14.62,14.75,33800,0.886051425241816,0.901808837729016,0.886051425241816,0.893930131485416,557705.778606629,0.0,1.0
1980-01-15,14.75,14.88,14.25,14.62,17400,0.893930131485416,0.901808837729016,0.863627415163876,0.886051425241816,287102.974785661,0.0,1.0
1980-01-16,14.62,14.75,14.62,14.75,19500,0.886051425241816,0.893930131485416,0.886051425241816,0.893930131485416,321753.333811517,0.0,1.0
1980-01-17,14.5,15.0,14.5,14.62,25100,0.878778773324646,0.909081489646186,0.878778773324646,0.886051425241816,414154.291213798,0.0,1.0
1980-01-18,14.38,14.62,13.62,14.5,24900,0.871506121407477,0.886051425241816,0.825445992598737,0.878778773324646,410854.25702086,0.0,1.0
1980-01-21,14.12,14.25,14.0,14.25,51800,0.855748708920276,0.863627415163876,0.848476057003107,0.863627415163876,854708.855971106,0.0,1.0
1980-01-22,14.0,14.25,14.0,14.12,38800,0.848476057003107,0.863627415163876,0.848476057003107,0.855748708920276,640206.633430094,0.0,1.0
1980-01-23,14.12,14.25,14.0,14.0,20600,0.855748708920276,0.863627415163876,0.848476057003107,0.848476057003107,339903.521872679,0.0,1.0
1980-01-24,14.0,14.88,14.0,14.12,59900,0.848476057003107,0.901808837729016,0.848476057003107,0.855748708920276,988360.24078512,0.0,1.0
1980-01-25,14.0,14.12,13.88,14.0,60700,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,1001560.37755687,0.0,1.0
1980-01-28,13.88,14.12,13.88,14.0,83300,0.841203405085937,0.855748708920276,0.841203405085937,0.848476057003107,1374464.24135894,0.0,1.0
1980-01-29,14.0,14.0,13.88,13.88,30900,0.848476057003107,0.848476057003107,0.841203405085937,0.841203405085937,509855.282809018,0.0,1.0
1980-01-30,14.12,14.12,13.88,14.0,22600,0.855748708920276,0.855748708920276,0.841203405085937,0.848476057003107,372903.863802065,0.0,1.0
1980-01-31,14.0,14.25,14.0,14.12,33000,0.848476057003107,0.863627415163876,0.848476057003107,0.855748708920276,544505.641834874,0.0,1.0
1980-02-01,14.38,14.38,14.0,14.0,27000,0.871506121407477,0.871506121407477,0.848476057003107,0.848476057003107,445504.616046715,0.0,1.0
1980-02-04,14.12,14.38,14.12,14.38,40200,0.855748708920276,0.871506121407477,0.855748708920276,0.871506121407477,663306.872780665,0.0,1.0
1980-02-05,14.12,14.25,14.0,14.12,17000,0.855748708920276,0.863627415163876,0.848476057003107,0.855748708920276,280502.906399784,0.0,1.0
1980-02-06,14.25,14.25,14.12,14.12,21000,0.863627415163876,0.863627415163876,0.855748708920276,0.855748708920276,346503.590258557,0.0,1.0
1980-02-07,14.0,14.25,14.0,14.25,38200,0.848476057003107,0.863627415163876,0.848476057003107,0.863627415163876,630306.530851278,0.0,1.0
1980-02-08,14.0,14.25,14.0,14.0,33000,0.848476057003107,0.863627415163876,0.848476057003107,0.848476057003107,544505.641834874,0.0,1.0
1980-02-11,14.0,14.12,14.0,14.0,28900,0.848476057003107,0.855748708920276,0.848476057003107,0.848476057003107,476854.940879632,0.0,1.0
1980-02-12,14.0,14.12,14.0,14.0,28000,0.848476057003107,0.855748708920276,0.848476057003107,0.848476057003107,462004.787011408,0.0,1.0
1980-02-13,14.12,14.25,14.12,14.12,30900,0.855748708920276,0.863627415163876,0.855748708920276,0.855748708920276,509855.282809019,0.0,1.0
1980-02-14,14.25,14.25,14.12,14.12,38000,0.863627415163876,0.863627415163876,0.855748708920276,0.855748708920276,627006.49665834,0.0,1.0
1980-02-15,13.62,13.75,13.5,13.75,50300,0.825445992598737,0.833324698842337,0.818173340681567,0.833324698842337,829958.599524066,0.0,1.0
1980-02-19,13.62,13.75,13.5,13.62,47400,0.825445992598737,0.833324698842337,0.818173340681567,0.825445992598737,782108.103726455,0.0,1.0
1980-02-20,13.25,13.62,13.12,13.62,73000,0.803021982520797,0.825445992598737,0.795143276277197,0.825445992598737,1204512.4804226,0.0,1.0
1980-02-21,13.38,13.5,13.25,13.25,30400,0.810900688764398,0.818173340681567,0.803021982520797,0.803021982520797,501605.197326672,0.0,1.0
1980-02-22,13.38,13.38,13.25,13.38,25800,0.810900688764398,0.810900688764398,0.803021982520797,0.810900688764398,425704.410889083,0.0,1.0
1980-02-25,12.88,13.38,12.88,13.38,85500,0.780597972442858,0.810900688764398,0.780597972442858,0.810900688764398,1410764.61748127,0.0,1.0
1980-02-26,12.88,13.0,12.88,12.88,34000,0.780597972442858,0.787870624360028,0.780597972442858,0.780597972442858,561005.812799568,0.0,1.0
1980-02-27,12.62,12.88,12.62,12.88,60700,0.764840559955657,0.780597972442858,0.764840559955657,0.780597972442858,1001560.37755688,0.0,1.0
1980-02-28,12.75,12.75,12.62,12.62,28800,0.772719266199258,0.772719266199258,0.764840559955657,0.764840559955657,475204.923783163,0.0,1.0
1980-02-29,13.0,13.0,12.62,12.75,31600,0.787870624360028,0.787870624360028,0.764840559955657,0.772719266199258,521405.402484304,0.0,1.0
1980-03-03,13.0,13.12,12.75,13.0,50000,0.787870624360028,0.795143276277197,0.772719266199258,0.787870624360028,825008.548234658,0.0,1.0
1980-03-04,12.75,13.0,12.62,13.0,45600,0.772719266199258,0.787870624360028,0.764840559955657,0.787870624360028,752407.795990008,0.0,1.0
1980-03-05,12.62,12.88,12.5,12.75,109100,0.764840559955657,0.780597972442858,0.757567908038488,0.772719266199258,1800168.65224803,0.0,1.0
1980-03-06,12.25,12.62,12.12,12.62,53300,0.742416549877718,0.764840559955657,0.734537843634118,0.764840559955657,879459.112418146,0.0,1.0
1980-03-07,12.5,12.62,12.12,12.25,45700,0.757567908038488,0.764840559955657,0.734537843634118,0.742416549877718,754057.813086478,0.0,1.0
1980-03-10,12.5,12.75,12.38,12.5,44300,0.757567908038488,0.772719266199258,0.750295256121319,0.757567908038488,730957.573735907,0.0,1.0
1980-03-11,12.5,12.75,12.38,12.5,99100,0.757567908038488,0.772719266199258,0.750295256121319,0.757567908038488,1635166.94260109,0.0,1.0
1980-03-12,12.38,12.5,12.12,12.5,97800,0.750295256121319,0.757567908038488,0.734537843634118,0.757567908038488,1613716.72034699,0.0,1.0
1980-03-13,12.38,12.5,12.25,12.38,27500,0.750295256121319,0.757567908038488,0.742416549877718,0.750295256121319,453754.701529062,0.0,1.0
1980-03-14,12.5,12.5,12.25,12.38,34300,0.757567908038488,0.757567908038488,0.742416549877718,0.750295256121319,565955.864088976,0.0,1.0
1980-03-17,12.25,12.75,12.25,12.5,34400,0.742416549877718,0.772719266199258,0.742416549877718,0.757567908038488,567605.881185445,0.0,1.0
1980-03-18,12.62,12.75,12.25,12.25,52200,0.764840559955657,0.772719266199258,0.742416549877718,0.742416549877718,861308.924356984,0.0,1.0
1980-03-19,12.5,12.62,12.5,12.62,28600,0.757567908038488,0.764840559955657,0.757567908038488,0.764840559955657,471904.889590225,0.0,1.0
1980-03-20,12.38,12.62,12.25,12.5,28600,0.750295256121319,0.764840559955657,0.742416549877718,0.757567908038488,471904.889590224,0.0,1.0
1980-03-21,12.5,12.62,12.38,12.38,24700,0.757567908038488,0.764840559955657,0.750295256121319,0.750295256121319,407554.222827921,0.0,1.0
1980-03-24,12.0,12.38,12.0,12.38,72600,0.727265191716949,0.750295256121319,0.727265191716949,0.750295256121319,1197912.41203672,0.0,1.0
1980-03-25,12.12,12.25,11.88,12.0,53900,0.734537843634118,0.742416549877718,0.719992539799779,0.727265191716949,889359.214996961,0.0,1.0
1980-03-26,12.0,12.12,12.0,12.12,51600,0.727265191716949,0.734537843634118,0.727265191716949,0.734537843634118,851408.821778167,0.0,1.0
1980-03-27,12.12,12.12,12.0,12.0,42400,0.734537843634118,0.734537843634118,0.727265191716949,0.727265191716949,699607.24890299,0.0,1.0
1980-03-28,12.12,12.12,12.0,12.12,39000,0.734537843634118,0.734537843634118,0.727265191716949,0.734537843634118,643506.667623033,0.0,1.0
1980-03-31,12.25,12.25,12.0,12.12,48500,0.742416549877718,0.742416549877718,0.727265191716949,0.734537843634118,800258.291787619,0.0,1.0
1980-04-01,12.38,12.5,12.25,12.25,41700,0.750295256121319,0.757567908038488,0.742416549877718,0.742416549877718,688057.129227704,0.0,1.0
1980-04-02,12.75,13.0,12.62,12.62,52800,0.772719266199258,0.787870624360028,0.764840559955657,0.764840559955657,871209.026935799,0.0,1.0
1980-04-03,13.0,13.75,12.62,12.75,36900,0.787870624360028,0.833324698842337,0.764840559955657,0.772719266199258,608856.308597177,0.0,1.0
1980-04-07,13.0,13.12,12.75,13.0,48600,0.787870624360028,0.795143276277197,0.772719266199258,0.787870624360028,801908.308884087,0.0,1.0
1980-04-08,13.0,13.0,12.88,13.0,33500,0.787870624360028,0.787870624360028,0.780597972442858,0.787870624360028,552755.727317221,0.0,1.0
1980-04-09,13.0,13.12,12.88,13.0,45700,0.787870624360028,0.795143276277197,0.780597972442858,0.787870624360028,754057.813086477,0.0,1.0
1980-04-10,13.5,13.5,13.12,13.12,40000,0.818173340681567,0.818173340681567,0.795143276277197,0.795143276277197,660006.838587727,0.0,1.0
1980-04-11,13.75,13.75,13.5,13.5,34800,0.833324698842337,0.833324698842337,0.818173340681567,0.818173340681567,574205.949571322,0.0,1.0
1980-04-14,13.62,13.75,13.5,13.75,39200,0.825445992598737,0.833324698842337,0.818173340681567,0.833324698842337,646806.701815972,0.0,1.0
1980-04-15,13.75,13.75,13.5,13.62,24100,0.833324698842337,0.833324698842337,0.818173340681567,0.825445992598737,397654.120249105,0.0,1.0
1980-04-16,14.0,14.12,13.75,13.75,31000,0.848476057003107,0.855748708920276,0.833324698842337,0.833324698842337,511505.299905488,0.0,1.0
1980-04-17,14.25,14.38,14.0,14.0,53000,0.863627415163876,0.871506121407477,0.848476057003107,0.848476057003107,874509.061128738,0.0,1.0
1980-04-18,14.25,14.25,14.0,14.25,52200,0.863627415163876,0.863627415163876,0.848476057003107,0.863627415163876,861308.924356983,0.0,1.0
1980-04-21,14.12,14.12,14.0,14.12,30900,0.855748708920276,0.855748708920276,0.848476057003107,0.855748708920276,509855.282809019,0.0,1.0
1980-04-22,13.88,14.12,13.88,14.12,28900,0.841203405085937,0.855748708920276,0.841203405085937,0.855748708920276,476854.940879632,0.0,1.0
1980-04-23,13.88,14.0,13.75,13.88,40700,0.841203405085937,0.848476057003107,0.833324698842337,0.841203405085937,671556.958263012,0.0,1.0
1980-04-24,13.88,14.12,13.75,13.88,72700,0.841203405085937,0.855748708920276,0.833324698842337,0.841203405085937,1199562.42913319,0.0,1.0
1980-04-25,14.0,14.12,13.88,13.88,28900,0.848476057003107,0.855748708920276,0.841203405085937,0.841203405085937,476854.940879632,0.0,1.0
1980-04-28,14.0,14.12,13.88,14.0,41000,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,676507.009552419,0.0,1.0
1980-04-29,14.0,14.0,13.88,14.0,24100,0.848476057003107,0.848476057003107,0.841203405085937,0.848476057003107,397654.120249105,0.0,1.0
1980-04-30,14.12,14.12,13.88,14.0,23900,0.855748708920276,0.855748708920276,0.841203405085937,0.848476057003107,394354.086056167,0.0,1.0
1980-05-01,14.0,14.12,13.88,14.12,19300,0.848476057003107,0.855748708920276,0.841203405085937,0.855748708920276,318453.299618578,0.0,1.0
1980-05-02,14.0,14.0,13.88,14.0,14800,0.848476057003107,0.848476057003107,0.841203405085937,0.848476057003107,244202.530277459,0.0,1.0
1980-05-05,14.25,14.25,13.88,14.0,48000,0.863627415163876,0.863627415163876,0.841203405085937,0.848476057003107,792008.206305272,0.0,1.0
1980-05-06,14.75,14.75,14.38,14.38,85700,0.893930131485416,0.893930131485416,0.871506121407477,0.871506121407477,1414064.6516742,0.0,1.0
1980-05-07,15.12,15.12,14.75,14.75,38000,0.916354141563355,0.916354141563355,0.893930131485416,0.893930131485416,627006.49665834,0.0,1.0
1980-05-08,15.25,15.38,15.0,15.12,52600,0.924232847806955,0.932111554050556,0.909081489646186,0.916354141563355,867908.992742861,0.0,1.0
1980-05-09,15.0,15.25,14.88,15.25,20300,0.909081489646186,0.924232847806955,0.901808837729016,0.924232847806955,334953.470583271,0.0,1.0
1980-05-12,15.25,15.25,15.12,15.12,13700,0.924232847806955,0.924232847806955,0.916354141563355,0.916354141563355,226052.342216296,0.0,1.0
1980-05-13,15.38,15.5,15.12,15.25,53300,0.932111554050556,0.939384205967725,0.916354141563355,0.924232847806955,879459.112418145,0.0,1.0
1980-05-14,15.62,15.62,15.38,15.38,28600,0.946656857884895,0.946656857884895,0.932111554050556,0.932111554050556,471904.889590224,0.0,1.0
1980-05-15,15.5,15.75,15.38,15.62,85900,0.939384205967725,0.954535564128495,0.932111554050556,0.946656857884895,1417364.68586714,0.0,1.0
1980-05-16,15.62,15.62,15.5,15.5,20900,0.946656857884895,0.946656857884895,0.939384205967725,0.939384205967725,344853.573162087,0.0,1.0
1980-05-19,15.12,15.62,15.12,15.62,26800,0.916354141563355,0.946656857884895,0.916354141563355,0.946656857884895,442204.581853777,0.0,1.0
1980-05-20,15.25,15.38,15.12,15.12,45400,0.924232847806955,0.932111554050556,0.916354141563355,0.916354141563355,749107.76179707,0.0,1.0
1980-05-21,14.62,14.62,14.38,14.62,66000,0.886051425241816,0.886051425241816,0.871506121407477,0.886051425241816,1089011.28366975,0.0,1.0
1980-05-22,14.62,14.75,14.5,14.62,34000,0.886051425241816,0.893930131485416,0.878778773324646,0.886051425241816,561005.812799567,0.0,1.0
1980-05-23,14.75,14.88,14.62,14.62,90600,0.893930131485416,0.901808837729016,0.886051425241816,0.886051425241816,1494915.4894012,0.0,1.0
1980-05-27,14.62,14.88,14.5,14.75,32200,0.886051425241816,0.901808837729016,0.878778773324646,0.893930131485416,531305.50506312,0.0,1.0
1980-05-28,14.5,14.75,14.38,14.62,19100,0.878778773324646,0.893930131485416,0.871506121407477,0.886051425241816,315153.265425639,0.0,1.0
1980-05-29,14.25,14.5,14.12,14.5,47400,0.863627415163876,0.878778773324646,0.855748708920276,0.878778773324646,782108.103726456,0.0,1.0
1980-05-30,14.5,14.5,14.12,14.25,38500,0.878778773324646,0.878778773324646,0.855748708920276,0.863627415163876,635256.582140687,0.0,1.0
1980-06-02,14.38,14.5,14.25,14.5,29300,0.871506121407477,0.878778773324646,0.863627415163876,0.878778773324646,483455.00926551,0.0,1.0
1980-06-03,14.25,14.5,14.12,14.38,41700,0.863627415163876,0.878778773324646,0.855748708920276,0.871506121407477,688057.129227705,0.0,1.0
1980-06-04,14.38,14.5,14.25,14.25,19700,0.871506121407477,0.878778773324646,0.863627415163876,0.863627415163876,325053.368004455,0.0,1.0
1980-06-05,14.25,14.5,14.25,14.38,68400,0.863627415163876,0.878778773324646,0.863627415163876,0.871506121407477,1128611.69398501,0.0,1.0
1980-06-06,14.38,14.5,14.0,14.25,51400,0.871506121407477,0.878778773324646,0.848476057003107,0.863627415163876,848108.787585228,0.0,1.0
1980-06-09,14.25,14.38,14.12,14.38,22800,0.863627415163876,0.871506121407477,0.855748708920276,0.871506121407477,376203.897995004,0.0,1.0
1980-06-10,14.25,14.25,14.12,14.25,38700,0.863627415163876,0.863627415163876,0.855748708920276,0.863627415163876,638556.616333626,0.0,1.0
1980-06-11,14.38,14.5,14.12,14.25,33300,0.871506121407477,0.878778773324646,0.855748708920276,0.863627415163876,549455.693124282,0.0,1.0
1980-06-12,14.38,14.5,14.25,14.38,34500,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,569255.898281914,0.0,1.0
1980-06-13,14.62,15.62,14.5,14.5,61000,0.886051425241816,0.946656857884895,0.878778773324646,0.878778773324646,1006510.42884628,0.0,1.0
1980-06-16,14.88,14.88,14.5,14.62,37400,0.901808837729016,0.901808837729016,0.878778773324646,0.886051425241816,617106.394079524,0.0,1.0
1980-06-17,15.12,15.38,14.25,14.88,96000,0.916354141563355,0.932111554050556,0.863627415163876,0.901808837729016,1584016.41261054,0.0,1.0
1980-06-18,15.12,15.25,15.12,15.12,53900,0.916354141563355,0.924232847806955,0.916354141563355,0.916354141563355,889359.214996961,0.0,1.0
1980-06-19,15.25,15.25,15.12,15.12,42000,0.924232847806955,0.924232847806955,0.916354141563355,0.916354141563355,693007.180517113,0.0,1.0
1980-06-20,15.12,15.25,15.12,15.25,43000,0.916354141563355,0.924232847806955,0.916354141563355,0.924232847806955,709507.351481806,0.0,1.0
1980-06-23,14.75,15.12,14.62,15.12,43500,0.893930131485416,0.916354141563355,0.886051425241816,0.916354141563355,717757.436964152,0.0,1.0
1980-06-24,14.62,14.88,14.62,14.75,79500,0.886051425241816,0.901808837729016,0.886051425241816,0.893930131485416,1311763.59169311,0.0,1.0
1980-06-25,14.75,14.88,14.62,14.62,35000,0.893930131485416,0.901808837729016,0.886051425241816,0.886051425241816,577505.983764261,0.0,1.0
1980-06-26,14.38,14.88,14.38,14.75,45400,0.871506121407477,0.901808837729016,0.871506121407477,0.893930131485416,749107.761797069,0.0,1.0
1980-06-27,14.75,14.88,14.62,14.62,29900,0.893930131485416,0.901808837729016,0.886051425241816,0.886051425241816,493355.111844326,0.0,1.0
1980-06-30,14.5,14.88,14.5,14.75,33800,0.878778773324646,0.901808837729016,0.878778773324646,0.893930131485416,557705.778606629,0.0,1.0
1980-07-01,14.5,14.62,14.5,14.5,35100,0.878778773324646,0.886051425241816,0.878778773324646,0.878778773324646,579156.00086073,0.0,1.0
1980-07-02,15.0,15.0,14.5,14.5,63900,0.909081489646186,0.909081489646186,0.878778773324646,0.878778773324646,1054360.92464389,0.0,1.0
1980-07-03,15.0,15.12,14.75,15.0,59200,0.909081489646186,0.916354141563355,0.893930131485416,0.909081489646186,976810.121109835,0.0,1.0
1980-07-07,15.0,15.12,15.0,15.0,36300,0.909081489646186,0.916354141563355,0.909081489646186,0.909081489646186,598956.206018362,0.0,1.0
1980-07-08,15.12,15.12,15.0,15.0,60200,0.916354141563355,0.916354141563355,0.909081489646186,0.909081489646186,993310.292074528,0.0,1.0
1980-07-09,14.88,15.0,14.75,15.0,35900,0.901808837729016,0.909081489646186,0.893930131485416,0.909081489646186,592356.137632485,0.0,1.0
1980-07-10,14.88,15.0,14.75,14.88,31000,0.901808837729016,0.909081489646186,0.893930131485416,0.901808837729016,511505.299905488,0.0,1.0
1980-07-11,14.88,15.0,14.88,14.88,176600,0.901808837729016,0.909081489646186,0.901808837729016,0.901808837729016,2913930.19236481,0.0,1.0
1980-07-14,15.0,15.0,14.88,14.88,82500,0.909081489646186,0.909081489646186,0.901808837729016,0.901808837729016,1361264.10458719,0.0,1.0
1980-07-15,14.88,15.0,14.88,15.0,44700,0.901808837729016,0.909081489646186,0.901808837729016,0.909081489646186,737557.642121785,0.0,1.0
1980-07-16,15.0,15.0,14.88,14.88,54100,0.909081489646186,0.909081489646186,0.901808837729016,0.901808837729016,892659.2491899,0.0,1.0
1980-07-17,14.75,15.0,14.62,15.0,141800,0.893930131485416,0.909081489646186,0.886051425241816,0.909081489646186,2339724.24279349,0.0,1.0
1980-07-18,14.75,14.75,14.62,14.75,77900,0.893930131485416,0.893930131485416,0.886051425241816,0.893930131485416,1285363.3181496,0.0,1.0
1980-07-21,14.75,14.75,14.62,14.75,48300,0.893930131485416,0.893930131485416,0.886051425241816,0.893930131485416,796958.25759468,0.0,1.0
1980-07-22,14.75,14.75,14.62,14.75,39800,0.893930131485416,0.893930131485416,0.886051425241816,0.893930131485416,656706.804394788,0.0,1.0
1980-07-23,14.62,14.75,14.5,14.75,75800,0.886051425241816,0.893930131485416,0.878778773324646,0.893930131485416,1250712.95912374,0.0,1.0
1980-07-24,14.5,14.75,14.5,14.62,71800,0.878778773324646,0.893930131485416,0.878778773324646,0.886051425241816,1184712.27526497,0.0,1.0
1980-07-25,14.62,14.75,14.25,14.5,48400,0.886051425241816,0.893930131485416,0.863627415163876,0.878778773324646,798608.274691149,0.0,1.0
1980-07-28,14.5,14.62,14.5,14.62,28900,0.878778773324646,0.886051425241816,0.878778773324646,0.886051425241816,476854.940879632,0.0,1.0
1980-07-29,14.62,14.75,14.5,14.5,44500,0.886051425241816,0.893930131485416,0.878778773324646,0.878778773324646,734257.607928845,0.0,1.0
1980-07-30,14.62,14.62,14.5,14.62,35900,0.886051425241816,0.886051425241816,0.878778773324646,0.886051425241816,592356.137632484,0.0,1.0
1980-07-31,14.5,14.62,14.38,14.62,44300,0.878778773324646,0.886051425241816,0.871506121407477,0.886051425241816,730957.573735907,0.0,1.0
1980-08-01,14.38,14.62,14.38,14.5,30300,0.871506121407477,0.886051425241816,0.871506121407477,0.878778773324646,499955.180230203,0.0,1.0
1980-08-04,14.5,14.5,14.38,14.38,44900,0.878778773324646,0.878778773324646,0.871506121407477,0.871506121407477,740857.676314723,0.0,1.0
1980-08-05,14.62,14.62,14.38,14.5,51800,0.886051425241816,0.886051425241816,0.871506121407477,0.878778773324646,854708.855971105,0.0,1.0
1980-08-06,14.5,14.62,14.5,14.62,26100,0.878778773324646,0.886051425241816,0.878778773324646,0.886051425241816,430654.462178492,0.0,1.0
1980-08-07,14.5,14.88,14.25,14.5,98100,0.878778773324646,0.901808837729016,0.863627415163876,0.878778773324646,1618666.7716364,0.0,1.0
1980-08-08,14.38,14.5,14.25,14.5,61500,0.871506121407477,0.878778773324646,0.863627415163876,0.878778773324646,1014760.51432863,0.0,1.0
1980-08-11,14.38,14.5,14.25,14.38,34800,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,574205.949571322,0.0,1.0
1980-08-12,14.38,14.38,14.25,14.38,42600,0.871506121407477,0.871506121407477,0.863627415163876,0.871506121407477,702907.283095928,0.0,1.0
1980-08-13,14.25,14.5,14.25,14.38,36600,0.863627415163876,0.878778773324646,0.863627415163876,0.871506121407477,603906.25730777,0.0,1.0
1980-08-14,14.5,14.5,14.25,14.25,27100,0.878778773324646,0.878778773324646,0.863627415163876,0.863627415163876,447154.633143185,0.0,1.0
1980-08-15,14.5,14.62,14.38,14.5,47700,0.878778773324646,0.886051425241816,0.871506121407477,0.878778773324646,787058.155015864,0.0,1.0
1980-08-18,14.38,14.5,14.38,14.5,37200,0.871506121407477,0.878778773324646,0.871506121407477,0.878778773324646,613806.359886586,0.0,1.0
1980-08-19,14.38,14.5,14.25,14.38,43400,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,716107.419867683,0.0,1.0
1980-08-20,14.38,14.5,14.25,14.38,103100,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,1701167.62645986,0.0,1.0
1980-08-21,13.75,13.88,13.75,13.88,96600,0.833324698842337,0.841203405085937,0.833324698842337,0.841203405085937,1593916.51518936,0.0,1.0
1980-08-22,13.5,13.88,13.5,13.75,64900,0.818173340681567,0.841203405085937,0.818173340681567,0.833324698842337,1070861.09560859,0.0,1.0
1980-08-25,13.62,13.75,13.5,13.5,60700,0.825445992598737,0.833324698842337,0.818173340681567,0.818173340681567,1001560.37755687,0.0,1.0
1980-08-26,13.62,13.75,13.5,13.62,44300,0.825445992598737,0.833324698842337,0.818173340681567,0.825445992598737,730957.573735907,0.0,1.0
1980-08-27,13.5,13.62,13.5,13.62,36100,0.818173340681567,0.825445992598737,0.818173340681567,0.825445992598737,595656.171825423,0.0,1.0
1980-08-28,13.5,13.62,13.5,13.5,51500,0.818173340681567,0.825445992598737,0.818173340681567,0.818173340681567,849758.804681698,0.0,1.0
1980-08-29,13.38,13.62,13.38,13.5,53200,0.810900688764398,0.825445992598737,0.810900688764398,0.818173340681567,877809.095321676,0.0,1.0
1980-09-02,13.62,13.75,13.5,13.5,37600,0.825445992598737,0.833324698842337,0.818173340681567,0.818173340681567,620406.428272463,0.0,1.0
1980-09-03,13.62,13.88,13.62,13.62,42600,0.825445992598737,0.841203405085937,0.825445992598737,0.825445992598737,702907.283095928,0.0,1.0
1980-09-04,13.75,13.88,13.62,13.62,48200,0.833324698842337,0.841203405085937,0.825445992598737,0.825445992598737,795308.24049821,0.0,1.0
1980-09-05,13.75,13.75,13.62,13.75,36800,0.833324698842337,0.833324698842337,0.825445992598737,0.833324698842337,607206.291500708,0.0,1.0
1980-09-08,13.75,13.75,13.62,13.75,31500,0.833324698842337,0.833324698842337,0.825445992598737,0.833324698842337,519755.385387835,0.0,1.0
1980-09-09,13.62,13.75,13.5,13.75,31000,0.825445992598737,0.833324698842337,0.818173340681567,0.833324698842337,511505.299905488,0.0,1.0
1980-09-10,13.62,13.75,13.5,13.62,41200,0.825445992598737,0.833324698842337,0.818173340681567,0.825445992598737,679807.043745358,0.0,1.0
1980-09-11,13.62,13.88,13.62,13.62,31800,0.825445992598737,0.841203405085937,0.825445992598737,0.825445992598737,524705.436677242,0.0,1.0
1980-09-12,13.75,13.88,13.62,13.62,42700,0.833324698842337,0.841203405085937,0.825445992598737,0.825445992598737,704557.300192398,0.0,1.0
1980-09-15,13.5,13.88,13.5,13.75,42600,0.818173340681567,0.841203405085937,0.818173340681567,0.833324698842337,702907.283095929,0.0,1.0
1980-09-16,13.62,13.62,13.5,13.5,48200,0.825445992598737,0.825445992598737,0.818173340681567,0.818173340681567,795308.24049821,0.0,1.0
1980-09-17,13.38,13.62,13.38,13.62,117300,0.810900688764398,0.825445992598737,0.810900688764398,0.825445992598737,1935470.05415851,0.0,1.0
1980-09-18,13.25,13.5,13.0,13.38,135900,0.803021982520797,0.818173340681567,0.787870624360028,0.810900688764398,2242373.2341018,0.0,1.0
1980-09-19,13.25,13.38,13.12,13.25,50700,0.803021982520797,0.810900688764398,0.795143276277197,0.803021982520797,836558.667909944,0.0,1.0
1980-09-22,13.12,13.25,13.0,13.25,108900,0.795143276277197,0.803021982520797,0.787870624360028,0.803021982520797,1796868.61805509,0.0,1.0
1980-09-23,13.0,13.12,13.0,13.12,112000,0.787870624360028,0.795143276277197,0.787870624360028,0.795143276277197,1848019.14804563,0.0,1.0
1980-09-24,13.25,13.75,13.0,13.0,33900,0.803021982520797,0.833324698842337,0.787870624360028,0.787870624360028,559355.795703098,0.0,1.0
1980-09-25,13.12,13.25,13.0,13.25,46800,0.795143276277197,0.803021982520797,0.787870624360028,0.803021982520797,772208.00114764,0.0,1.0
1980-09-26,13.12,13.12,12.88,13.12,34400,0.795143276277197,0.795143276277197,0.780597972442858,0.795143276277197,567605.881185445,0.0,1.0
1980-09-29,13.12,13.12,13.0,13.12,49300,0.795143276277197,0.795143276277197,0.787870624360028,0.795143276277197,813458.428559373,0.0,1.0
1980-09-30,13.12,13.25,13.0,13.12,38200,0.795143276277197,0.803021982520797,0.787870624360028,0.795143276277197,630306.530851279,0.0,1.0
1980-10-01,13.12,13.25,13.0,13.12,45300,0.795143276277197,0.803021982520797,0.787870624360028,0.795143276277197,747457.7447006,0.0,1.0
1980-10-02,13.38,13.38,13.25,13.25,43100,0.810900688764398,0.810900688764398,0.803021982520797,0.803021982520797,711157.368578275,0.0,1.0
1980-10-03,13.38,13.38,13.25,13.38,35600,0.810900688764398,0.810900688764398,0.803021982520797,0.810900688764398,587406.086343076,0.0,1.0
1980-10-06,13.38,13.5,13.25,13.38,40200,0.810900688764398,0.818173340681567,0.803021982520797,0.810900688764398,663306.872780665,0.0,1.0
1980-10-07,13.62,13.62,13.38,13.38,28300,0.825445992598737,0.825445992598737,0.810900688764398,0.810900688764398,466954.838300816,0.0,1.0
1980-10-08,13.5,13.75,13.5,13.62,44000,0.818173340681567,0.833324698842337,0.818173340681567,0.825445992598737,726007.522446499,0.0,1.0
1980-10-09,13.5,13.62,13.38,13.5,32900,0.818173340681567,0.825445992598737,0.810900688764398,0.818173340681567,542855.624738405,0.0,1.0
1980-10-10,13.38,13.5,13.38,13.5,38700,0.810900688764398,0.818173340681567,0.810900688764398,0.818173340681567,638556.616333625,0.0,1.0
1980-10-13,13.5,13.5,13.38,13.38,21900,0.818173340681567,0.818173340681567,0.810900688764398,0.810900688764398,361353.74412678,0.0,1.0
1980-10-14,13.25,13.5,13.25,13.5,42600,0.803021982520797,0.818173340681567,0.803021982520797,0.818173340681567,702907.283095929,0.0,1.0
1980-10-15,13.25,13.5,13.12,13.25,92500,0.803021982520797,0.818173340681567,0.795143276277197,0.803021982520797,1526265.81423412,0.0,1.0
1980-10-16,13.25,13.38,13.25,13.25,41000,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,676507.00955242,0.0,1.0
1980-10-17,13.25,13.38,13.25,13.25,43100,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,711157.368578276,0.0,1.0
1980-10-20,13.25,13.38,13.25,13.25,48900,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,806858.360173496,0.0,1.0
1980-10-21,13.25,13.38,13.25,13.25,34400,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,567605.881185445,0.0,1.0
1980-10-22,13.25,13.38,13.25,13.25,23700,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,391054.051863228,0.0,1.0
1980-10-23,13.38,13.38,13.0,13.25,36500,0.810900688764398,0.810900688764398,0.787870624360028,0.803021982520797,602256.2402113,0.0,1.0
1980-10-24,13.25,13.5,13.12,13.38,33300,0.803021982520797,0.818173340681567,0.795143276277197,0.810900688764398,549455.693124283,0.0,1.0
1980-10-27,13.12,13.38,13.12,13.25,64000,0.795143276277197,0.810900688764398,0.795143276277197,0.803021982520797,1056010.94174036,0.0,1.0
1980-10-28,13.12,13.38,13.12,13.12,55700,0.795143276277197,0.810900688764398,0.795143276277197,0.795143276277197,919059.522733409,0.0,1.0
1980-10-29,13.12,13.25,13.12,13.12,46500,0.795143276277197,0.803021982520797,0.795143276277197,0.795143276277197,767257.949858232,0.0,1.0
1980-10-30,13.12,13.25,13.12,13.12,53600,0.795143276277197,0.803021982520797,0.795143276277197,0.795143276277197,884409.163707553,0.0,1.0
1980-10-31,13.12,13.25,13.0,13.12,32200,0.795143276277197,0.803021982520797,0.787870624360028,0.795143276277197,531305.50506312,0.0,1.0
1980-11-03,13.38,13.38,13.25,13.25,81600,0.810900688764398,0.810900688764398,0.803021982520797,0.803021982520797,1346413.95071896,0.0,1.0
1980-11-05,12.75,13.0,12.62,13.0,105500,0.772719266199258,0.787870624360028,0.764840559955657,0.787870624360028,1740768.03677513,0.0,1.0
1980-11-06,12.75,12.88,12.62,12.75,81900,0.772719266199258,0.780597972442858,0.764840559955657,0.772719266199258,1351364.00200837,0.0,1.0
1980-11-07,12.88,12.88,12.25,12.75,74800,0.780597972442858,0.780597972442858,0.742416549877718,0.772719266199258,1234212.78815905,0.0,1.0
1980-11-10,13.0,13.0,12.75,12.88,47100,0.787870624360028,0.787870624360028,0.772719266199258,0.780597972442858,777158.052437048,0.0,1.0
1980-11-11,13.0,13.0,12.12,13.0,45800,0.787870624360028,0.787870624360028,0.734537843634118,0.787870624360028,755707.830182947,0.0,1.0
1980-11-12,13.12,13.12,12.88,13.0,53200,0.795143276277197,0.795143276277197,0.780597972442858,0.787870624360028,877809.095321676,0.0,1.0
1980-11-13,13.0,13.12,12.75,13.12,80100,0.787870624360028,0.795143276277197,0.772719266199258,0.795143276277197,1321663.69427192,0.0,1.0
1980-11-14,12.75,13.0,12.75,13.0,58300,0.772719266199258,0.787870624360028,0.772719266199258,0.787870624360028,961959.967241611,0.0,1.0
1980-11-17,12.62,12.75,12.5,12.75,63400,0.764840559955657,0.772719266199258,0.757567908038488,0.772719266199258,1046110.83916155,0.0,1.0
1980-11-18,12.62,12.75,12.5,12.62,94900,0.764840559955657,0.772719266199258,0.757567908038488,0.764840559955657,1565866.22454938,0.0,1.0
1980-11-19,12.62,12.88,12.62,12.62,51600,0.764840559955657,0.780597972442858,0.764840559955657,0.764840559955657,851408.821778168,0.0,1.0
1980-11-20,12.5,12.88,12.0,12.62,52900,0.757567908038488,0.780597972442858,0.727265191716949,0.764840559955657,872859.044032268,0.0,1.0
1980-11-21,12.5,12.75,12.5,12.5,65400,0.757567908038488,0.772719266199258,0.757567908038488,0.757567908038488,1079111.18109093,0.0,1.0
1980-11-24,12.25,12.62,12.25,12.5,87000,0.742416549877718,0.764840559955657,0.742416549877718,0.757567908038488,1435514.87392831,0.0,1.0
1980-11-25,12.25,12.38,12.25,12.25,65500,0.742416549877718,0.750295256121319,0.742416549877718,0.742416549877718,1080761.1981874,0.0,1.0
1980-11-26,12.12,12.5,12.0,12.25,68700,0.734537843634118,0.757567908038488,0.727265191716949,0.742416549877718,1133561.74527442,0.0,1.0
1980-11-28,12.25,12.25,12.12,12.12,71200,0.742416549877718,0.742416549877718,0.734537843634118,0.734537843634118,1174812.17268615,0.0,1.0
1980-12-01,12.12,12.25,12.12,12.25,81800,0.734537843634118,0.742416549877718,0.734537843634118,0.742416549877718,1349713.9849119,0.0,1.0
1980-12-02,12.0,12.12,12.0,12.12,77800,0.727265191716949,0.734537843634118,0.727265191716949,0.734537843634118,1283713.30105313,0.0,1.0
1980-12-03,12.12,12.25,12.0,12.0,59600,0.734537843634118,0.742416549877718,0.727265191716949,0.727265191716949,983410.189495712,0.0,1.0
1980-12-04,12.12,12.25,12.12,12.12,51500,0.734537843634118,0.742416549877718,0.734537843634118,0.734537843634118,849758.804681698,0.0,1.0
1980-12-05,12.0,12.5,12.0,12.12,65400,0.727265191716949,0.757567908038488,0.727265191716949,0.734537843634118,1079111.18109093,0.0,1.0
1980-12-08,12.0,12.12,12.0,12.0,82100,0.727265191716949,0.734537843634118,0.727265191716949,0.727265191716949,1354664.03620131,0.0,1.0
1980-12-09,12.12,12.38,12.0,12.0,66500,0.734537843634118,0.750295256121319,0.727265191716949,0.727265191716949,1097261.3691521,0.0,1.0
1980-12-10,12.12,12.12,12.0,12.12,71600,0.734537843634118,0.734537843634118,0.727265191716949,0.734537843634118,1181412.24107203,0.0,1.0
1980-12-11,12.12,12.12,11.88,12.12,87000,0.734537843634118,0.734537843634118,0.719992539799779,0.734537843634118,1435514.8739283,0.0,1.0
1980-12-12,12.0,12.12,11.88,12.12,200000,0.727265191716949,0.734537843634118,0.719992539799779,0.734537843634118,3300034.19293863,0.0,1.0
1980-12-15,11.5,11.88,11.5,11.88,225000,0.696962475395409,0.719992539799779,0.696962475395409,0.719992539799779,3712538.46705596,0.0,1.0
1980-12-16,11.62,11.75,11.38,11.5,148500,0.704235127312578,0.712113833556179,0.68968982347824,0.696962475395409,2450275.38825694,0.0,1.0
1980-12-17,11.75,11.75,11.38,11.62,176800,0.712113833556179,0.712113833556179,0.68968982347824,0.704235127312578,2917230.22655775,0.0,1.0
1980-12-18,12.25,12.38,11.75,11.75,127600,0.742416549877718,0.750295256121319,0.712113833556179,0.712113833556179,2105421.81509485,0.0,1.0
1980-12-19,12.38,12.5,12.25,12.25,213200,0.750295256121319,0.757567908038488,0.742416549877718,0.742416549877718,3517836.44967258,0.0,1.0
1980-12-22,13.0,13.0,12.62,12.62,122200,0.787870624360028,0.787870624360028,0.764840559955657,0.764840559955657,2016320.8918855,0.0,1.0
1980-12-23,13.12,13.25,12.88,13.0,112400,0.795143276277197,0.803021982520797,0.780597972442858,0.787870624360028,1854619.21643151,0.0,1.0
1980-12-24,13.0,13.12,13.0,13.12,35300,0.787870624360028,0.795143276277197,0.787870624360028,0.795143276277197,582456.035053668,0.0,1.0
1980-12-26,12.88,13.12,12.88,13.0,33200,0.780597972442858,0.795143276277197,0.780597972442858,0.787870624360028,547805.676027813,0.0,1.0
1980-12-29,12.75,12.88,12.62,12.88,88600,0.772719266199258,0.780597972442858,0.764840559955657,0.780597972442858,1461915.14747181,0.0,1.0
1980-12-30,12.62,12.75,12.62,12.75,75200,0.764840559955657,0.772719266199258,0.764840559955657,0.772719266199258,1240812.85654493,0.0,1.0
1980-12-31,12.5,12.75,12.5,12.62,87800,0.757567908038488,0.772719266199258,0.757567908038488,0.764840559955657,1448715.01070006,0.0,1.0
1981-01-02,12.88,12.88,12.5,12.5,46000,0.780597972442858,0.780597972442858,0.757567908038488,0.757567908038488,759007.864375886,0.0,1.0
1981-01-05,13.5,13.5,13.0,13.0,60600,0.818173340681567,0.818173340681567,0.787870624360028,0.787870624360028,999910.360460406,0.0,1.0
1981-01-06,13.75,14.0,13.62,13.62,56900,0.833324698842337,0.848476057003107,0.825445992598737,0.825445992598737,938859.727891041,0.0,1.0
1981-01-07,13.5,13.62,13.38,13.62,47400,0.818173340681567,0.825445992598737,0.810900688764398,0.825445992598737,782108.103726456,0.0,1.0
1981-01-08,13.12,13.75,13.12,13.5,25000,0.795143276277197,0.833324698842337,0.795143276277197,0.818173340681567,412504.274117329,0.0,1.0
1981-01-09,13.12,13.25,13.0,13.12,39200,0.795143276277197,0.803021982520797,0.787870624360028,0.795143276277197,646806.701815972,0.0,1.0
1981-01-12,13.25,13.5,13.25,13.25,25600,0.803021982520797,0.818173340681567,0.803021982520797,0.803021982520797,422404.376696145,0.0,1.0
1981-01-13,13.38,13.38,13.25,13.25,39000,0.810900688764398,0.810900688764398,0.803021982520797,0.803021982520797,643506.667623033,0.0,1.0
1981-01-14,13.25,13.38,13.25,13.38,27900,0.803021982520797,0.810900688764398,0.803021982520797,0.810900688764398,460354.769914939,0.0,1.0
1981-01-15,13.25,13.38,13.25,13.25,18500,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,305253.162846824,0.0,1.0
1981-01-16,13.25,13.38,13.25,13.25,13300,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,219452.273830419,0.0,1.0
1981-01-19,13.12,13.38,13.12,13.25,33800,0.795143276277197,0.810900688764398,0.795143276277197,0.803021982520797,557705.778606629,0.0,1.0
1981-01-20,13.0,13.25,13.0,13.12,28100,0.787870624360028,0.803021982520797,0.787870624360028,0.795143276277197,463654.804107878,0.0,1.0
1981-01-21,13.0,13.0,12.88,13.0,43800,0.787870624360028,0.787870624360028,0.780597972442858,0.787870624360028,722707.48825356,0.0,1.0
1981-01-22,12.88,13.0,12.75,13.0,20900,0.780597972442858,0.787870624360028,0.772719266199258,0.787870624360028,344853.573162087,0.0,1.0
1981-01-23,12.62,12.88,12.5,12.88,33100,0.764840559955657,0.780597972442858,0.757567908038488,0.780597972442858,546155.658931344,0.0,1.0
1981-01-26,12.5,12.75,12.5,12.62,45600,0.757567908038488,0.772719266199258,0.757567908038488,0.764840559955657,752407.795990008,0.0,1.0
1981-01-27,12.75,12.88,12.62,12.62,45800,0.772719266199258,0.780597972442858,0.764840559955657,0.764840559955657,755707.830182947,0.0,1.0
1981-01-28,12.88,13.0,12.75,12.75,32000,0.780597972442858,0.787870624360028,0.772719266199258,0.772719266199258,528005.470870181,0.0,1.0
1981-01-29,12.88,13.0,12.75,12.88,17600,0.780597972442858,0.787870624360028,0.772719266199258,0.780597972442858,290403.0089786,0.0,1.0
1981-01-30,13.12,13.25,12.88,12.88,56100,0.795143276277197,0.803021982520797,0.780597972442858,0.780597972442858,925659.591119286,0.0,1.0
1981-02-02,13.12,13.12,13.0,13.12,38300,0.795143276277197,0.795143276277197,0.787870624360028,0.795143276277197,631956.547947748,0.0,1.0
1981-02-03,13.0,13.12,12.38,13.12,89000,0.787870624360028,0.795143276277197,0.750295256121319,0.795143276277197,1468515.21585769,0.0,1.0
1981-02-04,13.0,13.12,12.88,13.0,50800,0.787870624360028,0.795143276277197,0.780597972442858,0.787870624360028,838208.685006412,0.0,1.0
1981-02-05,12.88,13.12,12.88,13.0,20600,0.780597972442858,0.795143276277197,0.780597972442858,0.787870624360028,339903.521872679,0.0,1.0
1981-02-06,12.88,13.0,12.88,12.88,45100,0.780597972442858,0.787870624360028,0.780597972442858,0.780597972442858,744157.710507662,0.0,1.0
1981-02-09,13.0,13.0,12.88,12.88,62200,0.787870624360028,0.787870624360028,0.780597972442858,0.780597972442858,1026310.63400391,0.0,1.0
1981-02-10,12.38,12.5,12.38,12.5,39700,0.750295256121319,0.757567908038488,0.750295256121319,0.757567908038488,655056.787298318,0.0,1.0
1981-02-11,12.5,12.5,12.38,12.38,55600,0.757567908038488,0.757567908038488,0.750295256121319,0.750295256121319,917409.50563694,0.0,1.0
1981-02-12,12.38,12.5,12.38,12.5,33100,0.750295256121319,0.757567908038488,0.750295256121319,0.757567908038488,546155.658931343,0.0,1.0
1981-02-13,12.5,12.62,12.25,12.38,27200,0.757567908038488,0.764840559955657,0.742416549877718,0.750295256121319,448804.650239654,0.0,1.0
1981-02-17,12.12,12.38,12.12,12.38,72000,0.734537843634118,0.750295256121319,0.734537843634118,0.750295256121319,1188012.30945791,0.0,1.0
1981-02-18,12.12,12.38,12.12,12.12,56600,0.734537843634118,0.750295256121319,0.734537843634118,0.734537843634118,933909.676601633,0.0,1.0
1981-02-19,12.12,12.25,12.12,12.12,41800,0.734537843634118,0.742416549877718,0.734537843634118,0.734537843634118,689707.146324174,0.0,1.0
1981-02-20,12.0,12.38,12.0,12.12,363600,0.727265191716949,0.750295256121319,0.727265191716949,0.734537843634118,5999462.16276243,0.0,1.0
1981-02-23,12.25,12.25,12.0,12.0,52300,0.742416549877718,0.742416549877718,0.727265191716949,0.727265191716949,862958.941453453,0.0,1.0
1981-02-24,12.25,12.25,12.12,12.25,54300,0.742416549877718,0.742416549877718,0.734537843634118,0.742416549877718,895959.283382839,0.0,1.0
1981-02-25,12.25,12.38,12.25,12.25,29800,0.742416549877718,0.750295256121319,0.742416549877718,0.742416549877718,491705.094747856,0.0,1.0
1981-02-26,12.38,12.38,12.25,12.25,25400,0.750295256121319,0.750295256121319,0.742416549877718,0.742416549877718,419104.342503206,0.0,1.0
1981-02-27,12.25,12.38,12.25,12.38,44300,0.742416549877718,0.750295256121319,0.742416549877718,0.750295256121319,730957.573735907,0.0,1.0
1981-03-02,12.25,12.38,12.25,12.25,71700,0.742416549877718,0.750295256121319,0.742416549877718,0.742416549877718,1183062.2581685,0.0,1.0
1981-03-03,12.12,12.38,12.12,12.25,50000,0.734537843634118,0.750295256121319,0.734537843634118,0.742416549877718,825008.548234658,0.0,1.0
1981-03-04,12.0,12.25,12.0,12.12,60000,0.727265191716949,0.742416549877718,0.727265191716949,0.734537843634118,990010.257881589,0.0,1.0
1981-03-05,12.12,12.25,11.12,12.0,42500,0.734537843634118,0.742416549877718,0.673932410991039,0.727265191716949,701257.265999459,0.0,1.0
1981-03-06,12.12,12.25,11.88,12.12,24200,0.734537843634118,0.742416549877718,0.719992539799779,0.734537843634118,399304.137345575,0.0,1.0
1981-03-09,12.12,12.25,12.12,12.12,46400,0.734537843634118,0.742416549877718,0.734537843634118,0.734537843634118,765607.932761763,0.0,1.0
1981-03-10,12.38,12.38,12.12,12.12,44300,0.750295256121319,0.750295256121319,0.734537843634118,0.734537843634118,730957.573735907,0.0,1.0
1981-03-11,12.38,12.38,12.12,12.38,42200,0.750295256121319,0.750295256121319,0.734537843634118,0.750295256121319,696307.214710051,0.0,1.0
1981-03-12,12.38,12.38,12.25,12.38,48900,0.750295256121319,0.750295256121319,0.742416549877718,0.750295256121319,806858.360173495,0.0,1.0
1981-03-13,12.38,12.5,12.0,12.38,75100,0.750295256121319,0.757567908038488,0.727265191716949,0.750295256121319,1239162.83944846,0.0,1.0
1981-03-16,12.5,12.5,12.25,12.38,33600,0.757567908038488,0.757567908038488,0.742416549877718,0.750295256121319,554405.74441369,0.0,1.0
1981-03-17,12.5,12.62,12.5,12.5,49600,0.757567908038488,0.764840559955657,0.757567908038488,0.757567908038488,818408.479848781,0.0,1.0
1981-03-18,12.62,12.75,12.5,12.5,62900,0.764840559955657,0.772719266199258,0.757567908038488,0.757567908038488,1037860.7536792,0.0,1.0
1981-03-19,12.75,12.75,12.5,12.62,45800,0.772719266199258,0.772719266199258,0.757567908038488,0.764840559955657,755707.830182947,0.0,1.0
1981-03-20,12.5,12.75,12.5,12.75,43300,0.757567908038488,0.772719266199258,0.757567908038488,0.772719266199258,714457.402771214,0.0,1.0
1981-03-23,12.5,12.75,12.5,12.5,41800,0.757567908038488,0.772719266199258,0.757567908038488,0.757567908038488,689707.146324174,0.0,1.0
1981-03-24,12.5,12.62,12.5,12.5,30000,0.757567908038488,0.764840559955657,0.757567908038488,0.757567908038488,495005.128940795,0.0,1.0
1981-03-25,12.62,12.62,12.5,12.5,32600,0.764840559955657,0.764840559955657,0.757567908038488,0.757567908038488,537905.573448997,0.0,1.0
1981-03-26,12.5,12.75,12.5,12.62,48200,0.757567908038488,0.772719266199258,0.757567908038488,0.764840559955657,795308.240498211,0.0,1.0
1981-03-27,12.38,12.62,12.38,12.5,38800,0.750295256121319,0.764840559955657,0.750295256121319,0.757567908038488,640206.633430094,0.0,1.0
1981-03-30,12.5,12.5,12.38,12.38,30200,0.757567908038488,0.757567908038488,0.750295256121319,0.750295256121319,498305.163133734,0.0,1.0
1981-03-31,12.12,12.5,12.12,12.5,188500,0.734537843634118,0.757567908038488,0.734537843634118,0.757567908038488,3110282.22684466,0.0,1.0
1981-04-01,12.25,12.38,12.12,12.12,40300,0.742416549877718,0.750295256121319,0.734537843634118,0.734537843634118,664956.889877135,0.0,1.0
1981-04-02,12.38,12.5,12.12,12.25,41600,0.750295256121319,0.757567908038488,0.734537843634118,0.742416549877718,686407.112131235,0.0,1.0
1981-04-03,12.5,12.5,12.25,12.38,403100,0.757567908038488,0.757567908038488,0.742416549877718,0.750295256121319,6651218.91586781,0.0,1.0
1981-04-06,12.38,12.5,12.38,12.5,112400,0.750295256121319,0.757567908038488,0.750295256121319,0.757567908038488,1854619.21643151,0.0,1.0
1981-04-07,12.5,12.5,12.38,12.38,87300,0.757567908038488,0.757567908038488,0.750295256121319,0.750295256121319,1440464.92521771,0.0,1.0
1981-04-08,12.38,12.5,12.25,12.5,129400,0.750295256121319,0.757567908038488,0.742416549877718,0.757567908038488,2135122.12283129,0.0,1.0
1981-04-09,12.38,12.38,12.12,12.38,46900,0.750295256121319,0.750295256121319,0.734537843634118,0.750295256121319,773858.018244109,0.0,1.0
1981-04-10,12.25,12.38,12.12,12.38,44600,0.742416549877718,0.750295256121319,0.734537843634118,0.750295256121319,735907.625025315,0.0,1.0
1981-04-13,12.38,12.38,12.25,12.25,69400,0.750295256121319,0.750295256121319,0.742416549877718,0.742416549877718,1145111.8649497,0.0,1.0
1981-04-14,12.25,12.5,12.25,12.38,37400,0.742416549877718,0.757567908038488,0.742416549877718,0.750295256121319,617106.394079525,0.0,1.0
1981-04-15,12.38,12.38,12.25,12.25,51000,0.750295256121319,0.750295256121319,0.742416549877718,0.742416549877718,841508.719199351,0.0,1.0
1981-04-16,12.5,12.62,12.25,12.38,87400,0.757567908038488,0.764840559955657,0.742416549877718,0.750295256121319,1442114.94231418,0.0,1.0
1981-04-20,12.75,12.88,12.5,12.5,94200,0.772719266199258,0.780597972442858,0.757567908038488,0.757567908038488,1554316.1048741,0.0,1.0
1981-04-21,12.75,13.0,12.62,12.75,133800,0.772719266199258,0.787870624360028,0.764840559955657,0.772719266199258,2207722.87507594,0.0,1.0
1981-04-22,12.62,13.0,12.62,12.75,67800,0.764840559955657,0.787870624360028,0.764840559955657,0.772719266199258,1118711.5914062,0.0,1.0
1981-04-23,12.5,12.62,12.5,12.62,47700,0.757567908038488,0.764840559955657,0.757567908038488,0.764840559955657,787058.155015864,0.0,1.0
1981-04-24,12.62,12.62,12.5,12.5,35300,0.764840559955657,0.764840559955657,0.757567908038488,0.757567908038488,582456.035053669,0.0,1.0
1981-04-27,12.62,12.75,12.5,12.62,49300,0.764840559955657,0.772719266199258,0.757567908038488,0.764840559955657,813458.428559373,0.0,1.0
1981-04-28,12.5,12.88,12.5,12.62,49600,0.757567908038488,0.780597972442858,0.757567908038488,0.764840559955657,818408.479848781,0.0,1.0
1981-04-29,12.62,12.62,12.5,12.5,37400,0.764840559955657,0.764840559955657,0.757567908038488,0.757567908038488,617106.394079525,0.0,1.0
1981-04-30,12.38,12.75,12.38,12.62,49300,0.750295256121319,0.772719266199258,0.750295256121319,0.764840559955657,813458.428559373,0.0,1.0
1981-05-01,12.38,12.5,12.25,12.38,38800,0.750295256121319,0.757567908038488,0.742416549877718,0.750295256121319,640206.633430094,0.0,1.0
1981-05-04,12.12,12.38,12.12,12.38,68900,0.734537843634118,0.750295256121319,0.734537843634118,0.750295256121319,1136861.77946736,0.0,1.0
1981-05-05,12.0,12.12,12.0,12.12,116100,0.727265191716949,0.734537843634118,0.727265191716949,0.734537843634118,1915669.84900087,0.0,1.0
1981-05-06,12.12,12.25,12.12,12.12,66800,0.734537843634118,0.742416549877718,0.734537843634118,0.734537843634118,1102211.4204415,0.0,1.0
1981-05-07,12.25,12.25,12.12,12.12,31900,0.742416549877718,0.742416549877718,0.734537843634118,0.734537843634118,526355.453773712,0.0,1.0
1981-05-08,12.12,12.38,12.12,12.25,37500,0.734537843634118,0.750295256121319,0.734537843634118,0.742416549877718,618756.411175994,0.0,1.0
1981-05-11,12.12,12.25,12.0,12.12,93500,0.734537843634118,0.742416549877718,0.727265191716949,0.734537843634118,1542765.98519881,0.0,1.0
1981-05-12,12.25,12.25,12.0,12.12,76000,0.742416549877718,0.742416549877718,0.727265191716949,0.734537843634118,1254012.99331668,0.0,1.0
1981-05-13,12.38,12.5,12.25,12.25,43700,0.750295256121319,0.757567908038488,0.742416549877718,0.742416549877718,721057.471157091,0.0,1.0
1981-05-14,12.5,12.62,12.38,12.38,42100,0.757567908038488,0.764840559955657,0.750295256121319,0.750295256121319,694657.197613582,0.0,1.0
1981-05-15,12.5,12.62,12.38,12.5,83600,0.757567908038488,0.764840559955657,0.750295256121319,0.757567908038488,1379414.29264835,0.0,1.0
1981-05-18,12.75,12.88,12.62,12.62,100900,0.772719266199258,0.780597972442858,0.764840559955657,0.764840559955657,1664867.25033754,0.0,1.0
1981-05-19,12.75,12.88,12.62,12.75,101200,0.772719266199258,0.780597972442858,0.764840559955657,0.772719266199258,1669817.30162695,0.0,1.0
1981-05-20,12.0,12.12,11.88,12.12,53600,0.727265191716949,0.734537843634118,0.719992539799779,0.734537843634118,884409.163707553,0.0,1.0
1981-05-21,12.25,12.25,12.0,12.0,44200,0.742416549877718,0.742416549877718,0.727265191716949,0.727265191716949,729307.556639438,0.0,1.0
1981-05-22,12.25,12.25,12.0,12.25,42900,0.742416549877718,0.742416549877718,0.727265191716949,0.742416549877718,707857.334385337,0.0,1.0
1981-05-26,12.25,12.38,12.12,12.25,56100,0.742416549877718,0.750295256121319,0.734537843634118,0.742416549877718,925659.591119287,0.0,1.0
1981-05-27,12.12,12.5,12.12,12.25,40200,0.734537843634118,0.757567908038488,0.734537843634118,0.742416549877718,663306.872780665,0.0,1.0
1981-05-28,12.25,12.38,12.12,12.12,76700,0.742416549877718,0.750295256121319,0.734537843634118,0.734537843634118,1265563.11299197,0.0,1.0
1981-05-29,12.38,12.38,12.25,12.25,73600,0.750295256121319,0.750295256121319,0.742416549877718,0.742416549877718,1214412.58300142,0.0,1.0
1981-06-01,12.5,12.5,12.25,12.38,99600,0.757567908038488,0.757567908038488,0.742416549877718,0.750295256121319,1643417.02808344,0.0,1.0
1981-06-02,12.25,12.5,12.25,12.5,42900,0.742416549877718,0.757567908038488,0.742416549877718,0.757567908038488,707857.334385337,0.0,1.0
1981-06-03,12.38,12.38,12.25,12.25,43800,0.750295256121319,0.750295256121319,0.742416549877718,0.742416549877718,722707.48825356,0.0,1.0
1981-06-04,12.38,12.38,12.25,12.38,58600,0.750295256121319,0.750295256121319,0.742416549877718,0.750295256121319,966910.018531019,0.0,1.0
1981-06-05,12.25,12.38,12.12,12.38,51000,0.742416549877718,0.750295256121319,0.734537843634118,0.750295256121319,841508.719199352,0.0,1.0
1981-06-08,12.5,12.5,12.25,12.25,94300,0.757567908038488,0.757567908038488,0.742416549877718,0.742416549877718,1555966.12197057,0.0,1.0
1981-06-09,12.38,12.5,12.25,12.5,45900,0.750295256121319,0.757567908038488,0.742416549877718,0.757567908038488,757357.847279416,0.0,1.0
1981-06-10,12.5,12.62,12.25,12.38,151800,0.757567908038488,0.764840559955657,0.742416549877718,0.750295256121319,2504725.95244042,0.0,1.0
1981-06-11,12.88,12.88,12.5,12.5,239400,0.780597972442858,0.780597972442858,0.757567908038488,0.757567908038488,3950140.92894754,0.0,1.0
1981-06-12,13.0,13.0,12.75,12.88,199400,0.787870624360028,0.787870624360028,0.772719266199258,0.780597972442858,3290134.09035981,0.0,1.0
1981-06-15,13.25,13.5,13.12,13.12,95900,0.803021982520797,0.818173340681567,0.795143276277197,0.795143276277197,1582366.39551407,0.0,1.0
1981-06-16,13.12,13.38,13.12,13.25,80600,0.795143276277197,0.810900688764398,0.795143276277197,0.803021982520797,1329913.77975427,0.0,1.0
1981-06-17,13.0,13.25,13.0,13.12,110500,0.787870624360028,0.803021982520797,0.787870624360028,0.795143276277197,1823268.89159859,0.0,1.0
1981-06-18,12.88,13.0,12.75,13.0,49900,0.780597972442858,0.787870624360028,0.772719266199258,0.787870624360028,823358.531138189,0.0,1.0
1981-06-19,12.75,12.88,12.62,12.88,121600,0.772719266199258,0.780597972442858,0.764840559955657,0.780597972442858,2006420.78930669,0.0,1.0
1981-06-22,13.62,13.62,12.75,12.75,278600,0.825445992598737,0.825445992598737,0.772719266199258,0.772719266199258,4596947.63076351,0.0,1.0
1981-06-23,13.62,13.62,12.62,13.62,121100,0.825445992598737,0.825445992598737,0.764840559955657,0.825445992598737,1998170.70382434,0.0,1.0
1981-06-24,13.38,13.62,13.38,13.62,173000,0.810900688764398,0.825445992598737,0.810900688764398,0.825445992598737,2854529.57689192,0.0,1.0
1981-06-25,13.5,13.62,13.38,13.38,74500,0.818173340681567,0.825445992598737,0.810900688764398,0.810900688764398,1229262.73686964,0.0,1.0
1981-06-26,13.62,13.62,13.38,13.5,200700,0.825445992598737,0.825445992598737,0.810900688764398,0.818173340681567,3311584.31261392,0.0,1.0
1981-06-29,13.5,13.62,13.38,13.62,99600,0.818173340681567,0.825445992598737,0.810900688764398,0.825445992598737,1643417.02808344,0.0,1.0
1981-06-30,13.5,13.62,13.38,13.5,64800,0.818173340681567,0.825445992598737,0.810900688764398,0.818173340681567,1069211.07851212,0.0,1.0
1981-07-01,13.5,13.5,13.25,13.5,82400,0.818173340681567,0.818173340681567,0.803021982520797,0.818173340681567,1359614.08749072,0.0,1.0
1981-07-02,13.5,13.62,13.38,13.5,106900,0.818173340681567,0.825445992598737,0.810900688764398,0.818173340681567,1763868.2761257,0.0,1.0
1981-07-06,13.5,13.5,13.25,13.5,256500,0.818173340681567,0.818173340681567,0.803021982520797,0.818173340681567,4232293.8524438,0.0,1.0
1981-07-07,13.38,13.38,13.25,13.38,107500,0.810900688764398,0.810900688764398,0.803021982520797,0.810900688764398,1773768.37870451,0.0,1.0
1981-07-08,13.38,13.38,13.25,13.38,66900,0.810900688764398,0.810900688764398,0.803021982520797,0.810900688764398,1103861.43753797,0.0,1.0
1981-07-09,13.5,13.5,13.12,13.38,71100,0.818173340681567,0.818173340681567,0.795143276277197,0.810900688764398,1173162.15558968,0.0,1.0
1981-07-10,13.5,13.62,13.38,13.5,69600,0.818173340681567,0.825445992598737,0.810900688764398,0.818173340681567,1148411.89914264,0.0,1.0
1981-07-13,13.62,13.88,13.5,13.5,54600,0.825445992598737,0.841203405085937,0.818173340681567,0.818173340681567,900909.334672246,0.0,1.0
1981-07-14,13.62,13.75,13.5,13.62,185800,0.825445992598737,0.833324698842337,0.818173340681567,0.825445992598737,3065731.76523999,0.0,1.0
1981-07-15,13.5,13.75,13.5,13.62,145400,0.818173340681567,0.833324698842337,0.818173340681567,0.825445992598737,2399124.85826639,0.0,1.0
1981-07-16,13.5,13.62,13.0,13.5,83500,0.818173340681567,0.825445992598737,0.787870624360028,0.818173340681567,1377764.27555188,0.0,1.0
1981-07-17,13.5,13.75,13.38,13.5,189800,0.818173340681567,0.833324698842337,0.810900688764398,0.818173340681567,3131732.44909876,0.0,1.0
1981-07-20,13.38,13.62,13.25,13.5,119300,0.810900688764398,0.825445992598737,0.803021982520797,0.818173340681567,1968470.39608789,0.0,1.0
1981-07-21,13.38,13.5,13.38,13.38,34200,0.810900688764398,0.818173340681567,0.810900688764398,0.810900688764398,564305.846992506,0.0,1.0
1981-07-22,13.38,13.5,13.38,13.38,131300,0.810900688764398,0.818173340681567,0.810900688764398,0.810900688764398,2166472.44766421,0.0,1.0
1981-07-23,13.25,13.5,13.25,13.38,95200,0.803021982520797,0.818173340681567,0.803021982520797,0.810900688764398,1570816.27583879,0.0,1.0
1981-07-24,13.75,13.75,13.38,13.38,79600,0.833324698842337,0.833324698842337,0.810900688764398,0.810900688764398,1313413.60878958,0.0,1.0
1981-07-27,13.75,13.88,13.62,13.75,65500,0.833324698842337,0.841203405085937,0.825445992598737,0.833324698842337,1080761.1981874,0.0,1.0
1981-07-28,13.62,13.75,13.62,13.75,195300,0.825445992598737,0.833324698842337,0.825445992598737,0.833324698842337,3222483.38940457,0.0,1.0
1981-07-29,13.88,13.88,13.25,13.62,207000,0.841203405085937,0.841203405085937,0.803021982520797,0.825445992598737,3415535.38969149,0.0,1.0
1981-07-30,13.75,13.88,13.62,13.88,72500,0.833324698842337,0.841203405085937,0.825445992598737,0.841203405085937,1196262.39494025,0.0,1.0
1981-07-31,13.75,13.75,13.62,13.75,48200,0.833324698842337,0.833324698842337,0.825445992598737,0.833324698842337,795308.24049821,0.0,1.0
1981-08-03,13.62,13.75,13.62,13.75,35800,0.825445992598737,0.833324698842337,0.825445992598737,0.833324698842337,590706.120536015,0.0,1.0
1981-08-04,13.75,13.75,13.62,13.62,29900,0.833324698842337,0.833324698842337,0.825445992598737,0.825445992598737,493355.111844326,0.0,1.0
1981-08-05,13.62,13.75,13.62,13.75,128800,0.825445992598737,0.833324698842337,0.825445992598737,0.833324698842337,2125222.02025248,0.0,1.0
1981-08-06,13.88,13.88,13.62,13.62,35600,0.841203405085937,0.841203405085937,0.825445992598737,0.825445992598737,587406.086343077,0.0,1.0
1981-08-07,13.75,13.88,13.75,13.88,38700,0.833324698842337,0.841203405085937,0.833324698842337,0.841203405085937,638556.616333625,0.0,1.0
1981-08-10,14.25,14.25,13.75,13.75,64100,0.863627415163876,0.863627415163876,0.833324698842337,0.833324698842337,1057660.95883683,0.0,1.0
1981-08-11,14.25,14.25,14.0,14.25,85300,0.863627415163876,0.863627415163876,0.848476057003107,0.863627415163876,1407464.58328833,0.0,1.0
1981-08-12,14.25,14.38,14.25,14.25,112100,0.863627415163876,0.871506121407477,0.863627415163876,0.863627415163876,1849669.1651421,0.0,1.0
1981-08-13,14.12,14.38,14.12,14.25,94700,0.855748708920276,0.871506121407477,0.855748708920276,0.863627415163876,1562566.19035644,0.0,1.0
1981-08-14,14.12,14.25,14.0,14.12,43900,0.855748708920276,0.863627415163876,0.848476057003107,0.855748708920276,724357.50535003,0.0,1.0
1981-08-17,14.12,14.25,14.0,14.12,38100,0.855748708920276,0.863627415163876,0.848476057003107,0.855748708920276,628656.51375481,0.0,1.0
1981-08-18,14.12,14.38,14.12,14.12,201200,0.855748708920276,0.871506121407477,0.855748708920276,0.855748708920276,3319834.39809626,0.0,1.0
1981-08-19,14.0,14.25,13.88,14.12,290600,0.848476057003107,0.863627415163876,0.841203405085937,0.855748708920276,4794949.68233983,0.0,1.0
1981-08-20,13.38,13.5,13.25,13.5,79700,0.810900688764398,0.818173340681567,0.803021982520797,0.818173340681567,1315063.62588604,0.0,1.0
1981-08-21,13.25,13.88,13.25,13.38,49800,0.803021982520797,0.841203405085937,0.803021982520797,0.810900688764398,821708.51404172,0.0,1.0
1981-08-24,13.12,13.38,13.12,13.25,51900,0.795143276277197,0.810900688764398,0.795143276277197,0.803021982520797,856358.873067575,0.0,1.0
1981-08-25,13.12,13.25,13.0,13.12,88600,0.795143276277197,0.803021982520797,0.787870624360028,0.795143276277197,1461915.14747181,0.0,1.0
1981-08-26,13.25,13.25,12.88,13.12,78900,0.803021982520797,0.803021982520797,0.780597972442858,0.795143276277197,1301863.48911429,0.0,1.0
1981-08-27,13.0,13.25,13.0,13.25,40600,0.787870624360028,0.803021982520797,0.787870624360028,0.803021982520797,669906.941166542,0.0,1.0
1981-08-28,13.12,13.25,13.0,13.0,32800,0.795143276277197,0.803021982520797,0.787870624360028,0.787870624360028,541205.607641936,0.0,1.0
1981-08-31,13.12,13.25,13.0,13.12,56000,0.795143276277197,0.803021982520797,0.787870624360028,0.795143276277197,924009.574022817,0.0,1.0
1981-09-01,13.0,13.12,13.0,13.12,49100,0.787870624360028,0.795143276277197,0.787870624360028,0.795143276277197,810158.394366434,0.0,1.0
1981-09-02,13.12,13.12,13.0,13.0,28900,0.795143276277197,0.795143276277197,0.787870624360028,0.787870624360028,476854.940879632,0.0,1.0
1981-09-03,13.0,13.25,13.0,13.12,70000,0.787870624360028,0.803021982520797,0.787870624360028,0.795143276277197,1155011.96752852,0.0,1.0
1981-09-04,12.75,13.0,12.25,13.0,116400,0.772719266199258,0.787870624360028,0.742416549877718,0.787870624360028,1920619.90029028,0.0,1.0
1981-09-08,12.75,12.75,12.62,12.75,51600,0.772719266199258,0.772719266199258,0.764840559955657,0.772719266199258,851408.821778167,0.0,1.0
1981-09-09,12.88,13.0,12.62,12.75,272800,0.780597972442858,0.787870624360028,0.764840559955657,0.772719266199258,4501246.6391683,0.0,1.0
1981-09-10,12.88,13.12,12.75,12.88,48300,0.780597972442858,0.795143276277197,0.772719266199258,0.780597972442858,796958.25759468,0.0,1.0
1981-09-11,12.88,13.0,12.75,12.88,50400,0.780597972442858,0.787870624360028,0.772719266199258,0.780597972442858,831608.616620535,0.0,1.0
1981-09-14,13.0,13.0,12.75,12.88,46100,0.787870624360028,0.787870624360028,0.772719266199258,0.780597972442858,760657.881472354,0.0,1.0
1981-09-15,13.0,13.0,12.75,13.0,43300,0.787870624360028,0.787870624360028,0.772719266199258,0.787870624360028,714457.402771214,0.0,1.0
1981-09-16,13.0,13.0,12.75,13.0,36600,0.787870624360028,0.787870624360028,0.772719266199258,0.787870624360028,603906.257307769,0.0,1.0
1981-09-17,13.0,13.0,12.88,13.0,28800,0.787870624360028,0.787870624360028,0.780597972442858,0.787870624360028,475204.923783163,0.0,1.0
1981-09-18,13.0,13.0,12.75,13.0,35500,0.787870624360028,0.787870624360028,0.772719266199258,0.787870624360028,585756.069246607,0.0,1.0
1981-09-21,13.0,13.0,12.88,13.0,32100,0.787870624360028,0.787870624360028,0.780597972442858,0.787870624360028,529655.48796665,0.0,1.0
1981-09-22,13.0,13.12,12.88,13.0,47100,0.787870624360028,0.795143276277197,0.780597972442858,0.787870624360028,777158.052437048,0.0,1.0
1981-09-23,12.75,13.0,12.62,13.0,50000,0.772719266199258,0.787870624360028,0.764840559955657,0.787870624360028,825008.548234658,0.0,1.0
1981-09-24,12.75,12.88,12.62,12.75,45200,0.772719266199258,0.780597972442858,0.764840559955657,0.772719266199258,745807.727604131,0.0,1.0
1981-09-25,12.5,12.75,12.5,12.75,120500,0.757567908038488,0.772719266199258,0.757567908038488,0.772719266199258,1988270.60124553,0.0,1.0
1981-09-28,12.5,12.62,12.38,12.5,71900,0.757567908038488,0.764840559955657,0.750295256121319,0.757567908038488,1186362.29236144,0.0,1.0
1981-09-29,12.62,12.75,12.62,12.62,34300,0.764840559955657,0.772719266199258,0.764840559955657,0.764840559955657,565955.864088976,0.0,1.0
1981-09-30,12.75,12.75,12.5,12.62,29800,0.772719266199258,0.772719266199258,0.757567908038488,0.764840559955657,491705.094747856,0.0,1.0
1981-10-01,12.75,12.88,12.62,12.75,349800,0.772719266199258,0.780597972442858,0.764840559955657,0.772719266199258,5771759.80344967,0.0,1.0
1981-10-02,12.62,12.75,12.62,12.75,112200,0.764840559955657,0.772719266199258,0.764840559955657,0.772719266199258,1851319.18223857,0.0,1.0
1981-10-05,12.75,13.0,12.5,12.62,284200,0.772719266199258,0.787870624360028,0.757567908038488,0.764840559955657,4689348.5881658,0.0,1.0
1981-10-06,13.0,13.12,12.75,12.75,161600,0.787870624360028,0.795143276277197,0.772719266199258,0.772719266199258,2666427.62789441,0.0,1.0
1981-10-07,13.12,13.25,13.0,13.0,117500,0.795143276277197,0.803021982520797,0.787870624360028,0.787870624360028,1938770.08835145,0.0,1.0
1981-10-08,13.12,13.25,13.0,13.12,70300,0.795143276277197,0.803021982520797,0.787870624360028,0.795143276277197,1159962.01881793,0.0,1.0
1981-10-09,13.38,13.38,13.25,13.25,171800,0.810900688764398,0.810900688764398,0.803021982520797,0.803021982520797,2834729.37173428,0.0,1.0
1981-10-12,13.38,13.5,13.25,13.38,92200,0.810900688764398,0.818173340681567,0.803021982520797,0.810900688764398,1521315.76294471,0.0,1.0
1981-10-13,13.25,13.38,13.25,13.38,172600,0.803021982520797,0.810900688764398,0.803021982520797,0.810900688764398,2847929.50850604,0.0,1.0
1981-10-14,13.25,13.5,13.25,13.25,119000,0.803021982520797,0.818173340681567,0.803021982520797,0.803021982520797,1963520.34479849,0.0,1.0
1981-10-15,13.25,13.38,13.25,13.25,52400,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,864608.958549922,0.0,1.0
1981-10-16,13.25,13.38,13.25,13.25,28100,0.803021982520797,0.810900688764398,0.803021982520797,0.803021982520797,463654.804107878,0.0,1.0
1981-10-19,13.38,13.38,13.25,13.25,51700,0.810900688764398,0.810900688764398,0.803021982520797,0.803021982520797,853058.838874636,0.0,1.0
1981-10-20,13.25,13.38,13.25,13.38,50300,0.803021982520797,0.810900688764398,0.803021982520797,0.810900688764398,829958.599524066,0.0,1.0
1981-10-21,13.38,13.38,13.25,13.25,63800,0.810900688764398,0.810900688764398,0.803021982520797,0.803021982520797,1052710.90754742,0.0,1.0
1981-10-22,13.38,13.38,13.25,13.38,40500,0.810900688764398,0.810900688764398,0.803021982520797,0.810900688764398,668256.924070073,0.0,1.0
1981-10-23,13.38,13.38,13.25,13.38,53000,0.810900688764398,0.810900688764398,0.803021982520797,0.810900688764398,874509.061128737,0.0,1.0
1981-10-26,13.25,13.38,13.12,13.38,30600,0.803021982520797,0.810900688764398,0.795143276277197,0.810900688764398,504905.231519611,0.0,1.0
1981-10-27,13.25,13.5,13.25,13.25,73700,0.803021982520797,0.818173340681567,0.803021982520797,0.803021982520797,1216062.60009789,0.0,1.0
1981-10-28,13.38,13.38,13.25,13.25,34200,0.810900688764398,0.810900688764398,0.803021982520797,0.803021982520797,564305.846992506,0.0,1.0
1981-10-29,13.5,13.62,13.38,13.38,108700,0.818173340681567,0.825445992598737,0.810900688764398,0.810900688764398,1793568.58386215,0.0,1.0
1981-10-30,13.75,13.75,13.5,13.5,63200,0.833324698842337,0.833324698842337,0.818173340681567,0.818173340681567,1042810.80496861,0.0,1.0
1981-11-02,14.0,14.0,13.75,13.75,132500,0.848476057003107,0.848476057003107,0.833324698842337,0.833324698842337,2186272.65282184,0.0,1.0
1981-11-03,14.12,14.12,13.88,14.0,180200,0.855748708920276,0.855748708920276,0.841203405085937,0.848476057003107,2973330.80783771,0.0,1.0
1981-11-04,13.38,13.88,13.38,13.88,151400,0.810900688764398,0.841203405085937,0.810900688764398,0.841203405085937,2498125.88405454,0.0,1.0
1981-11-05,13.38,13.5,13.25,13.38,73000,0.810900688764398,0.818173340681567,0.803021982520797,0.810900688764398,1204512.4804226,0.0,1.0
1981-11-06,13.25,13.5,13.25,13.38,60400,0.803021982520797,0.818173340681567,0.803021982520797,0.810900688764398,996610.326267467,0.0,1.0
1981-11-09,13.75,13.75,13.38,13.38,145100,0.833324698842337,0.833324698842337,0.810900688764398,0.810900688764398,2394174.80697698,0.0,1.0
1981-11-10,13.88,14.12,13.75,13.75,177900,0.841203405085937,0.855748708920276,0.833324698842337,0.833324698842337,2935380.41461891,0.0,1.0
1981-11-11,13.88,14.0,13.75,13.88,85300,0.841203405085937,0.848476057003107,0.833324698842337,0.841203405085937,1407464.58328833,0.0,1.0
1981-11-12,14.0,14.0,13.88,13.88,114500,0.848476057003107,0.848476057003107,0.841203405085937,0.841203405085937,1889269.57545737,0.0,1.0
1981-11-13,14.0,14.12,13.88,14.0,78600,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,1296913.43782488,0.0,1.0
1981-11-16,14.0,14.12,13.88,14.0,146300,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,2413975.01213461,0.0,1.0
1981-11-17,14.12,14.12,14.0,14.0,92500,0.855748708920276,0.855748708920276,0.848476057003107,0.848476057003107,1526265.81423412,0.0,1.0
1981-11-18,14.0,14.12,13.88,14.12,81900,0.848476057003107,0.855748708920276,0.841203405085937,0.855748708920276,1351364.00200837,0.0,1.0
1981-11-19,14.0,14.12,13.88,14.0,69300,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,1143461.84785324,0.0,1.0
1981-11-20,14.12,14.12,13.88,14.0,62100,0.855748708920276,0.855748708920276,0.841203405085937,0.848476057003107,1024660.61690745,0.0,1.0
1981-11-23,13.88,14.12,13.88,14.12,76800,0.841203405085937,0.855748708920276,0.841203405085937,0.855748708920276,1267213.13008844,0.0,1.0
1981-11-24,14.0,14.12,13.88,13.88,37400,0.848476057003107,0.855748708920276,0.841203405085937,0.841203405085937,617106.394079524,0.0,1.0
1981-11-25,14.0,14.12,13.88,14.0,72800,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,1201212.44622966,0.0,1.0
1981-11-27,14.25,14.25,14.0,14.0,56500,0.863627415163876,0.863627415163876,0.848476057003107,0.848476057003107,932259.659505164,0.0,1.0
1981-11-30,14.25,14.25,14.12,14.25,74300,0.863627415163876,0.863627415163876,0.855748708920276,0.863627415163876,1225962.7026767,0.0,1.0
1981-12-01,14.0,14.25,14.0,14.25,77400,0.848476057003107,0.863627415163876,0.848476057003107,0.863627415163876,1277113.23266725,0.0,1.0
1981-12-02,13.88,14.0,13.75,14.0,167700,0.841203405085937,0.848476057003107,0.833324698842337,0.848476057003107,2767078.67077904,0.0,1.0
1981-12-03,13.75,13.88,13.62,13.88,61500,0.833324698842337,0.841203405085937,0.825445992598737,0.841203405085937,1014760.51432863,0.0,1.0
1981-12-04,14.0,14.0,13.38,13.75,85700,0.848476057003107,0.848476057003107,0.810900688764398,0.833324698842337,1414064.6516742,0.0,1.0
1981-12-07,13.75,13.88,13.75,13.88,121100,0.833324698842337,0.841203405085937,0.833324698842337,0.841203405085937,1998170.70382434,0.0,1.0
1981-12-08,13.75,13.88,13.62,13.75,49000,0.833324698842337,0.841203405085937,0.825445992598737,0.833324698842337,808508.377269965,0.0,1.0
1981-12-09,13.75,13.88,13.62,13.75,58400,0.833324698842337,0.841203405085937,0.825445992598737,0.833324698842337,963609.984338081,0.0,1.0
1981-12-10,13.75,13.88,13.62,13.75,51900,0.833324698842337,0.841203405085937,0.825445992598737,0.833324698842337,856358.873067575,0.0,1.0
1981-12-11,13.88,13.88,13.62,13.75,110900,0.841203405085937,0.841203405085937,0.825445992598737,0.833324698842337,1829868.95998447,0.0,1.0
1981-12-14,13.75,14.0,13.62,13.88,178100,0.833324698842337,0.848476057003107,0.825445992598737,0.841203405085937,2938680.44881185,0.0,1.0
1981-12-15,13.62,13.88,13.62,13.75,49400,0.825445992598737,0.841203405085937,0.825445992598737,0.833324698842337,815108.445655842,0.0,1.0
1981-12-16,13.62,13.75,13.5,13.62,50800,0.825445992598737,0.833324698842337,0.818173340681567,0.825445992598737,838208.685006412,0.0,1.0
1981-12-17,13.75,13.75,13.38,13.62,38000,0.833324698842337,0.833324698842337,0.810900688764398,0.825445992598737,627006.49665834,0.0,1.0
1981-12-18,13.62,13.75,13.5,13.75,110400,0.825445992598737,0.833324698842337,0.818173340681567,0.833324698842337,1821618.87450212,0.0,1.0
1981-12-21,13.75,13.75,13.62,13.62,39400,0.833324698842337,0.833324698842337,0.825445992598737,0.825445992598737,650106.736008911,0.0,1.0
1981-12-22,13.75,13.75,13.62,13.75,78300,0.833324698842337,0.833324698842337,0.825445992598737,0.833324698842337,1291963.38653547,0.0,1.0
1981-12-23,13.62,13.75,13.5,13.75,45800,0.825445992598737,0.833324698842337,0.818173340681567,0.833324698842337,755707.830182947,0.0,1.0
1981-12-24,13.75,13.75,13.5,13.62,109300,0.833324698842337,0.833324698842337,0.818173340681567,0.825445992598737,1803468.68644096,0.0,1.0
1981-12-28,13.75,13.75,13.62,13.75,46900,0.833324698842337,0.833324698842337,0.825445992598737,0.833324698842337,773858.018244109,0.0,1.0
1981-12-29,13.75,13.75,13.5,13.75,48400,0.833324698842337,0.833324698842337,0.818173340681567,0.833324698842337,798608.274691149,0.0,1.0
1981-12-30,13.5,13.75,13.5,13.75,139000,0.818173340681567,0.833324698842337,0.818173340681567,0.833324698842337,2293523.76409235,0.0,1.0
1981-12-31,13.62,13.75,13.5,13.5,55700,0.825445992598737,0.833324698842337,0.818173340681567,0.818173340681567,919059.522733409,0.0,1.0
1982-01-04,13.75,13.88,13.25,13.62,483900,0.833324698842337,0.841203405085937,0.803021982520797,0.825445992598737,7984432.72981502,0.0,1.0
1982-01-05,13.88,13.88,13.75,13.75,59100,0.841203405085937,0.841203405085937,0.833324698842337,0.833324698842337,975160.104013366,0.0,1.0
1982-01-06,13.75,13.88,13.62,13.88,226800,0.833324698842337,0.841203405085937,0.825445992598737,0.841203405085937,3742238.77479241,0.0,1.0
1982-01-07,13.62,13.88,13.62,13.75,52600,0.825445992598737,0.841203405085937,0.825445992598737,0.833324698842337,867908.99274286,0.0,1.0
1982-01-08,13.75,13.75,13.62,13.62,144200,0.833324698842337,0.833324698842337,0.825445992598737,0.825445992598737,2379324.65310875,0.0,1.0
1982-01-11,13.62,13.75,13.5,13.75,65300,0.825445992598737,0.833324698842337,0.818173340681567,0.833324698842337,1077461.16399446,0.0,1.0
1982-01-12,13.5,13.75,13.5,13.62,53900,0.818173340681567,0.833324698842337,0.818173340681567,0.825445992598737,889359.214996962,0.0,1.0
1982-01-13,13.5,13.75,13.38,13.5,74900,0.818173340681567,0.833324698842337,0.810900688764398,0.818173340681567,1235862.80525552,0.0,1.0
1982-01-14,13.38,13.5,13.12,13.5,42200,0.810900688764398,0.818173340681567,0.795143276277197,0.818173340681567,696307.214710051,0.0,1.0
1982-01-15,13.5,13.62,13.38,13.38,54500,0.818173340681567,0.825445992598737,0.810900688764398,0.810900688764398,899259.317575778,0.0,1.0
1982-01-18,13.62,13.75,13.38,13.5,66200,0.825445992598737,0.833324698842337,0.810900688764398,0.818173340681567,1092311.31786269,0.0,1.0
1982-01-19,13.5,13.75,13.5,13.62,32100,0.818173340681567,0.833324698842337,0.818173340681567,0.825445992598737,529655.487966651,0.0,1.0
1982-01-20,13.62,13.75,13.5,13.5,55800,0.825445992598737,0.833324698842337,0.818173340681567,0.818173340681567,920709.539829878,0.0,1.0
1982-01-21,13.62,13.62,13.5,13.62,36900,0.825445992598737,0.825445992598737,0.818173340681567,0.825445992598737,608856.308597177,0.0,1.0
1982-01-22,13.5,13.62,13.38,13.62,45100,0.818173340681567,0.825445992598737,0.810900688764398,0.825445992598737,744157.710507662,0.0,1.0
1982-01-25,13.62,13.62,13.5,13.5,56500,0.825445992598737,0.825445992598737,0.818173340681567,0.818173340681567,932259.659505163,0.0,1.0
1982-01-26,13.62,13.62,13.38,13.62,86300,0.825445992598737,0.825445992598737,0.810900688764398,0.825445992598737,1423964.75425302,0.0,1.0
1982-01-27,13.62,13.62,13.5,13.62,49300,0.825445992598737,0.825445992598737,0.818173340681567,0.825445992598737,813458.428559373,0.0,1.0
1982-01-28,13.75,13.75,13.5,13.62,49500,0.833324698842337,0.833324698842337,0.818173340681567,0.825445992598737,816758.462752311,0.0,1.0
1982-01-29,13.88,14.0,13.62,13.75,103100,0.841203405085937,0.848476057003107,0.825445992598737,0.833324698842337,1701167.62645987,0.0,1.0
1982-02-01,13.75,13.88,13.62,13.88,63000,0.833324698842337,0.841203405085937,0.825445992598737,0.841203405085937,1039510.77077567,0.0,1.0
1982-02-02,13.75,13.75,13.62,13.75,52800,0.833324698842337,0.833324698842337,0.825445992598737,0.833324698842337,871209.026935799,0.0,1.0
1982-02-03,13.62,13.75,13.62,13.75,42400,0.825445992598737,0.833324698842337,0.825445992598737,0.833324698842337,699607.24890299,0.0,1.0
1982-02-04,13.62,13.88,13.62,13.62,107800,0.825445992598737,0.841203405085937,0.825445992598737,0.825445992598737,1778718.42999392,0.0,1.0
1982-02-05,13.75,13.75,13.62,13.62,40400,0.833324698842337,0.833324698842337,0.825445992598737,0.825445992598737,666606.906973604,0.0,1.0
1982-02-08,13.75,13.88,13.62,13.75,97200,0.833324698842337,0.841203405085937,0.825445992598737,0.833324698842337,1603816.61776818,0.0,1.0
1982-02-09,13.75,13.88,13.62,13.75,39400,0.833324698842337,0.841203405085937,0.825445992598737,0.833324698842337,650106.736008911,0.0,1.0
1982-02-10,13.75,13.75,13.62,13.75,29200,0.833324698842337,0.833324698842337,0.825445992598737,0.833324698842337,481804.99216904,0.0,1.0
1982-02-11,13.62,13.75,13.62,13.75,82600,0.825445992598737,0.833324698842337,0.825445992598737,0.833324698842337,1362914.12168365,0.0,1.0
1982-02-12,13.75,13.88,13.62,13.62,22000,0.833324698842337,0.841203405085937,0.825445992598737,0.825445992598737,363003.76122325,0.0,1.0
1982-02-16,13.75,13.75,13.62,13.75,48200,0.833324698842337,0.833324698842337,0.825445992598737,0.833324698842337,795308.24049821,0.0,1.0
1982-02-17,13.75,13.88,13.62,13.75,53800,0.833324698842337,0.841203405085937,0.825445992598737,0.833324698842337,887709.197900492,0.0,1.0
1982-02-18,13.88,13.88,13.75,13.75,29900,0.841203405085937,0.841203405085937,0.833324698842337,0.833324698842337,493355.111844326,0.0,1.0
1982-02-19,13.88,13.88,13.62,13.88,38000,0.841203405085937,0.841203405085937,0.825445992598737,0.841203405085937,627006.49665834,0.0,1.0
1982-02-22,14.0,14.0,13.75,13.88,51000,0.848476057003107,0.848476057003107,0.833324698842337,0.841203405085937,841508.719199351,0.0,1.0
1982-02-23,13.88,14.0,13.88,14.0,256000,0.841203405085937,0.848476057003107,0.841203405085937,0.848476057003107,4224043.76696145,0.0,1.0
1982-02-24,13.75,13.88,13.75,13.88,111800,0.833324698842337,0.841203405085937,0.833324698842337,0.841203405085937,1844719.1138527,0.0,1.0
1982-02-25,14.0,14.0,13.88,13.88,173000,0.848476057003107,0.848476057003107,0.841203405085937,0.841203405085937,2854529.57689192,0.0,1.0
1982-02-26,14.12,14.12,13.88,14.0,122400,0.855748708920276,0.855748708920276,0.841203405085937,0.848476057003107,2019620.92607844,0.0,1.0
1982-03-01,13.62,13.88,13.5,13.88,327200,0.825445992598737,0.841203405085937,0.818173340681567,0.841203405085937,5398855.9396476,0.0,1.0
1982-03-02,13.75,13.88,13.62,13.62,170300,0.833324698842337,0.841203405085937,0.825445992598737,0.825445992598737,2809979.11528725,0.0,1.0
1982-03-03,14.0,14.12,13.75,13.75,192200,0.848476057003107,0.855748708920276,0.833324698842337,0.833324698842337,3171332.85941402,0.0,1.0
1982-03-04,14.0,14.0,13.88,14.0,193600,0.848476057003107,0.848476057003107,0.841203405085937,0.848476057003107,3194433.09876459,0.0,1.0
1982-03-05,14.0,14.12,13.88,14.0,160500,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,2648277.43983325,0.0,1.0
1982-03-08,14.12,14.12,13.88,14.0,102800,0.855748708920276,0.855748708920276,0.841203405085937,0.848476057003107,1696217.57517046,0.0,1.0
1982-03-09,14.12,14.12,13.88,14.12,209100,0.855748708920276,0.855748708920276,0.841203405085937,0.855748708920276,3450185.74871734,0.0,1.0
1982-03-10,14.0,14.88,13.88,14.12,64300,0.848476057003107,0.901808837729016,0.841203405085937,0.855748708920276,1060960.99302977,0.0,1.0
1982-03-11,13.75,14.12,13.75,14.0,56100,0.833324698842337,0.855748708920276,0.833324698842337,0.848476057003107,925659.591119286,0.0,1.0
1982-03-12,13.75,13.88,13.75,13.75,98900,0.833324698842337,0.841203405085937,0.833324698842337,0.833324698842337,1631866.90840815,0.0,1.0
1982-03-15,13.75,13.88,13.62,13.75,47000,0.833324698842337,0.841203405085937,0.825445992598737,0.833324698842337,775508.035340579,0.0,1.0
1982-03-16,13.5,13.75,13.38,13.75,114300,0.818173340681567,0.833324698842337,0.810900688764398,0.833324698842337,1885969.54126443,0.0,1.0
1982-03-17,13.5,13.5,13.25,13.5,54300,0.818173340681567,0.818173340681567,0.803021982520797,0.818173340681567,895959.283382839,0.0,1.0
1982-03-18,13.62,13.62,13.38,13.5,165100,0.825445992598737,0.825445992598737,0.810900688764398,0.818173340681567,2724178.22627084,0.0,1.0
1982-03-19,13.75,13.75,13.5,13.62,76400,0.833324698842337,0.833324698842337,0.818173340681567,0.825445992598737,1260613.06170256,0.0,1.0
1982-03-22,13.88,14.0,13.62,13.75,88500,0.841203405085937,0.848476057003107,0.825445992598737,0.833324698842337,1460265.13037535,0.0,1.0
1982-03-23,13.75,14.0,13.75,13.88,40900,0.833324698842337,0.848476057003107,0.833324698842337,0.841203405085937,674856.99245595,0.0,1.0
1982-03-24,13.88,13.88,13.75,13.75,43200,0.841203405085937,0.841203405085937,0.833324698842337,0.833324698842337,712807.385674745,0.0,1.0
1982-03-25,13.75,13.88,13.75,13.88,53500,0.833324698842337,0.841203405085937,0.833324698842337,0.841203405085937,882759.146611084,0.0,1.0
1982-03-26,13.88,13.88,13.75,13.75,125200,0.841203405085937,0.841203405085937,0.833324698842337,0.833324698842337,2065821.40477958,0.0,1.0
1982-03-29,13.75,13.88,13.75,13.88,31900,0.833324698842337,0.841203405085937,0.833324698842337,0.841203405085937,526355.453773712,0.0,1.0
1982-03-30,13.88,13.88,13.75,13.75,55000,0.841203405085937,0.841203405085937,0.833324698842337,0.833324698842337,907509.403058124,0.0,1.0
1982-03-31,13.75,14.0,13.75,13.88,54200,0.833324698842337,0.848476057003107,0.833324698842337,0.841203405085937,894309.266286369,0.0,1.0
1982-04-01,13.88,13.88,13.75,13.75,46700,0.841203405085937,0.841203405085937,0.833324698842337,0.833324698842337,770557.984051171,0.0,1.0
1982-04-02,13.88,14.0,13.88,13.88,73200,0.841203405085937,0.848476057003107,0.841203405085937,0.841203405085937,1207812.51461554,0.0,1.0
1982-04-05,13.88,14.0,13.88,13.88,80400,0.841203405085937,0.848476057003107,0.841203405085937,0.841203405085937,1326613.74556133,0.0,1.0
1982-04-06,14.0,14.0,13.75,13.88,77200,0.848476057003107,0.848476057003107,0.833324698842337,0.841203405085937,1273813.19847431,0.0,1.0
1982-04-07,14.12,14.12,14.0,14.0,359800,0.855748708920276,0.855748708920276,0.848476057003107,0.848476057003107,5936761.5130966,0.0,1.0
1982-04-08,14.0,14.12,14.0,14.12,133000,0.848476057003107,0.855748708920276,0.848476057003107,0.855748708920276,2194522.73830419,0.0,1.0
1982-04-12,14.25,14.38,14.0,14.0,260800,0.863627415163876,0.871506121407477,0.848476057003107,0.848476057003107,4303244.58759198,0.0,1.0
1982-04-13,14.25,14.38,14.12,14.25,124200,0.863627415163876,0.871506121407477,0.855748708920276,0.863627415163876,2049321.23381489,0.0,1.0
1982-04-14,14.25,14.38,14.12,14.25,77800,0.863627415163876,0.871506121407477,0.855748708920276,0.863627415163876,1283713.30105313,0.0,1.0
1982-04-15,14.38,14.38,14.25,14.25,61000,0.871506121407477,0.871506121407477,0.863627415163876,0.863627415163876,1006510.42884628,0.0,1.0
1982-04-16,14.38,14.5,14.25,14.38,112700,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,1859569.26772092,0.0,1.0
1982-04-19,14.38,14.5,14.38,14.38,161100,0.871506121407477,0.878778773324646,0.871506121407477,0.871506121407477,2658177.54241207,0.0,1.0
1982-04-20,14.5,14.5,14.38,14.38,78200,0.878778773324646,0.878778773324646,0.871506121407477,0.871506121407477,1290313.36943901,0.0,1.0
1982-04-21,14.5,14.5,14.38,14.5,119700,0.878778773324646,0.878778773324646,0.871506121407477,0.878778773324646,1975070.46447377,0.0,1.0
1982-04-22,14.62,14.62,14.38,14.5,83300,0.886051425241816,0.886051425241816,0.871506121407477,0.878778773324646,1374464.24135894,0.0,1.0
1982-04-23,14.5,14.75,14.5,14.62,153300,0.878778773324646,0.893930131485416,0.878778773324646,0.886051425241816,2529476.20888746,0.0,1.0
1982-04-26,14.5,14.62,14.38,14.5,166900,0.878778773324646,0.886051425241816,0.871506121407477,0.878778773324646,2753878.53400729,0.0,1.0
1982-04-27,14.5,14.5,14.25,14.5,111900,0.878778773324646,0.878778773324646,0.863627415163876,0.878778773324646,1846369.13094917,0.0,1.0
1982-04-28,14.62,14.62,14.38,14.5,81200,0.886051425241816,0.886051425241816,0.871506121407477,0.878778773324646,1339813.88233308,0.0,1.0
1982-04-29,14.62,14.62,14.25,14.62,87700,0.886051425241816,0.886051425241816,0.863627415163876,0.886051425241816,1447064.99360359,0.0,1.0
1982-04-30,14.5,14.62,14.38,14.62,134800,0.878778773324646,0.886051425241816,0.871506121407477,0.886051425241816,2224223.04604064,0.0,1.0
1982-05-03,14.5,14.62,14.38,14.5,50500,0.878778773324646,0.886051425241816,0.871506121407477,0.878778773324646,833258.633717005,0.0,1.0
1982-05-04,14.75,14.88,13.75,14.5,255900,0.893930131485416,0.901808837729016,0.833324698842337,0.878778773324646,4222393.74986498,0.0,1.0
1982-05-05,14.75,14.88,14.62,14.75,47200,0.893930131485416,0.901808837729016,0.886051425241816,0.893930131485416,778808.069533517,0.0,1.0
1982-05-06,15.0,15.12,14.62,14.75,173400,0.909081489646186,0.916354141563355,0.886051425241816,0.893930131485416,2861129.64527779,0.0,1.0
1982-05-07,14.88,15.12,14.88,15.0,111900,0.901808837729016,0.916354141563355,0.901808837729016,0.909081489646186,1846369.13094917,0.0,1.0
1982-05-10,14.5,14.75,14.5,14.75,95600,0.878778773324646,0.893930131485416,0.878778773324646,0.893930131485416,1577416.34422467,0.0,1.0
1982-05-11,15.0,15.12,14.5,14.5,129700,0.909081489646186,0.916354141563355,0.878778773324646,0.878778773324646,2140072.1741207,0.0,1.0
1982-05-12,15.25,15.25,15.0,15.0,169400,0.924232847806955,0.924232847806955,0.909081489646186,0.909081489646186,2795128.96141902,0.0,1.0
1982-05-13,15.12,15.25,15.0,15.25,139000,0.916354141563355,0.924232847806955,0.909081489646186,0.924232847806955,2293523.76409235,0.0,1.0
1982-05-14,15.0,15.25,14.25,15.12,407400,0.909081489646186,0.924232847806955,0.863627415163876,0.916354141563355,6722169.65101599,0.0,1.0
1982-05-17,15.0,15.12,14.88,15.0,73100,0.909081489646186,0.916354141563355,0.901808837729016,0.909081489646186,1206162.49751907,0.0,1.0
1982-05-18,14.88,15.25,14.88,15.0,51600,0.901808837729016,0.924232847806955,0.901808837729016,0.909081489646186,851408.821778167,0.0,1.0
1982-05-19,14.88,15.0,14.75,14.88,71100,0.901808837729016,0.909081489646186,0.893930131485416,0.901808837729016,1173162.15558968,0.0,1.0
1982-05-20,14.12,14.25,14.0,14.25,220300,0.855748708920276,0.863627415163876,0.848476057003107,0.863627415163876,3634987.6635219,0.0,1.0
1982-05-21,14.38,14.62,14.12,14.12,118300,0.871506121407477,0.886051425241816,0.855748708920276,0.855748708920276,1951970.2251232,0.0,1.0
1982-05-24,14.38,14.62,14.38,14.38,163700,0.871506121407477,0.886051425241816,0.871506121407477,0.871506121407477,2701077.98692027,0.0,1.0
1982-05-25,14.38,14.5,14.38,14.38,47800,0.871506121407477,0.878778773324646,0.871506121407477,0.871506121407477,788708.172112333,0.0,1.0
1982-05-26,14.25,14.5,14.25,14.38,190000,0.863627415163876,0.878778773324646,0.863627415163876,0.871506121407477,3135032.4832917,0.0,1.0
1982-05-27,14.25,14.38,14.25,14.25,56300,0.863627415163876,0.871506121407477,0.863627415163876,0.863627415163876,928959.625312225,0.0,1.0
1982-05-28,14.0,14.25,14.0,14.25,65100,0.848476057003107,0.863627415163876,0.848476057003107,0.863627415163876,1074161.12980152,0.0,1.0
1982-06-01,14.12,14.25,14.0,14.0,66300,0.855748708920276,0.863627415163876,0.848476057003107,0.848476057003107,1093961.33495916,0.0,1.0
1982-06-02,14.38,14.5,14.12,14.12,99900,0.871506121407477,0.878778773324646,0.855748708920276,0.855748708920276,1648367.07937285,0.0,1.0
1982-06-03,14.38,14.5,14.25,14.38,93900,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,1549366.05358469,0.0,1.0
1982-06-04,14.38,14.5,14.25,14.38,51200,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,844808.75339229,0.0,1.0
1982-06-07,14.25,14.38,14.25,14.38,65800,0.863627415163876,0.871506121407477,0.863627415163876,0.871506121407477,1085711.24947681,0.0,1.0
1982-06-08,14.38,14.5,14.25,14.25,42500,0.871506121407477,0.878778773324646,0.863627415163876,0.863627415163876,701257.265999459,0.0,1.0
1982-06-09,14.25,14.38,14.12,14.38,63700,0.863627415163876,0.871506121407477,0.855748708920276,0.871506121407477,1051060.89045095,0.0,1.0
1982-06-10,14.25,14.25,14.0,14.25,51300,0.863627415163876,0.863627415163876,0.848476057003107,0.863627415163876,846458.77048876,0.0,1.0
1982-06-11,14.25,14.38,14.12,14.25,52600,0.863627415163876,0.871506121407477,0.855748708920276,0.863627415163876,867908.992742861,0.0,1.0
1982-06-14,14.25,14.25,14.12,14.25,62400,0.863627415163876,0.863627415163876,0.855748708920276,0.863627415163876,1029610.66819685,0.0,1.0
1982-06-15,14.12,14.38,14.12,14.25,79500,0.855748708920276,0.871506121407477,0.855748708920276,0.863627415163876,1311763.59169311,0.0,1.0
1982-06-16,14.0,14.12,14.0,14.12,42600,0.848476057003107,0.855748708920276,0.848476057003107,0.855748708920276,702907.283095928,0.0,1.0
1982-06-17,14.0,14.12,14.0,14.0,87000,0.848476057003107,0.855748708920276,0.848476057003107,0.848476057003107,1435514.8739283,0.0,1.0
1982-06-18,13.88,14.12,13.88,14.0,43900,0.841203405085937,0.855748708920276,0.841203405085937,0.848476057003107,724357.50535003,0.0,1.0
1982-06-21,13.88,14.0,13.88,13.88,77200,0.841203405085937,0.848476057003107,0.841203405085937,0.841203405085937,1273813.19847431,0.0,1.0
1982-06-22,13.88,14.12,13.88,13.88,49900,0.841203405085937,0.855748708920276,0.841203405085937,0.841203405085937,823358.531138189,0.0,1.0
1982-06-23,13.88,14.0,13.75,13.88,62300,0.841203405085937,0.848476057003107,0.833324698842337,0.841203405085937,1027960.65110038,0.0,1.0
1982-06-24,13.88,14.0,13.88,13.88,50700,0.841203405085937,0.848476057003107,0.841203405085937,0.841203405085937,836558.667909943,0.0,1.0
1982-06-25,14.0,14.0,13.88,13.88,33900,0.848476057003107,0.848476057003107,0.841203405085937,0.841203405085937,559355.795703098,0.0,1.0
1982-06-28,14.0,14.12,13.88,14.0,60700,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,1001560.37755687,0.0,1.0
1982-06-29,14.0,14.12,13.88,14.0,358200,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,5910361.23955309,0.0,1.0
1982-06-30,13.88,14.0,13.0,14.0,38300,0.841203405085937,0.848476057003107,0.787870624360028,0.848476057003107,631956.547947748,0.0,1.0
1982-07-01,13.88,14.0,13.88,13.88,199200,0.841203405085937,0.848476057003107,0.841203405085937,0.841203405085937,3286834.05616688,0.0,1.0
1982-07-02,13.88,14.0,13.75,13.88,59900,0.841203405085937,0.848476057003107,0.833324698842337,0.841203405085937,988360.240785121,0.0,1.0
1982-07-06,13.88,14.0,13.75,13.88,43300,0.841203405085937,0.848476057003107,0.833324698842337,0.841203405085937,714457.402771214,0.0,1.0
1982-07-07,13.75,13.88,13.62,13.88,62400,0.833324698842337,0.841203405085937,0.825445992598737,0.841203405085937,1029610.66819685,0.0,1.0
1982-07-08,13.62,13.75,13.5,13.75,52200,0.825445992598737,0.833324698842337,0.818173340681567,0.833324698842337,861308.924356983,0.0,1.0
1982-07-09,13.62,13.75,13.62,13.62,61700,0.825445992598737,0.833324698842337,0.825445992598737,0.825445992598737,1018060.54852157,0.0,1.0
1982-07-12,14.12,14.12,13.88,13.88,131300,0.855748708920276,0.855748708920276,0.841203405085937,0.841203405085937,2166472.44766421,0.0,1.0
1982-07-13,14.12,14.12,13.88,14.12,192400,0.855748708920276,0.855748708920276,0.841203405085937,0.855748708920276,3174632.89360696,0.0,1.0
1982-07-14,14.0,14.0,13.88,14.0,48800,0.848476057003107,0.848476057003107,0.841203405085937,0.848476057003107,805208.343077026,0.0,1.0
1982-07-15,14.0,14.0,13.88,14.0,80800,0.848476057003107,0.848476057003107,0.841203405085937,0.848476057003107,1333213.81394721,0.0,1.0
1982-07-16,13.88,14.0,13.88,14.0,28800,0.841203405085937,0.848476057003107,0.841203405085937,0.848476057003107,475204.923783163,0.0,1.0
1982-07-19,14.0,14.0,13.88,13.88,68000,0.848476057003107,0.848476057003107,0.841203405085937,0.841203405085937,1122011.62559913,0.0,1.0
1982-07-20,14.0,14.0,13.75,14.0,203700,0.848476057003107,0.848476057003107,0.833324698842337,0.848476057003107,3361084.825508,0.0,1.0
1982-07-21,13.88,14.0,13.75,14.0,331300,0.841203405085937,0.848476057003107,0.833324698842337,0.848476057003107,5466506.64060285,0.0,1.0
1982-07-22,13.88,14.0,13.75,13.88,72500,0.841203405085937,0.848476057003107,0.833324698842337,0.841203405085937,1196262.39494025,0.0,1.0
1982-07-23,13.88,14.0,13.88,13.88,59500,0.841203405085937,0.848476057003107,0.841203405085937,0.841203405085937,981760.172399243,0.0,1.0
1982-07-26,14.0,14.12,13.75,13.88,157900,0.848476057003107,0.855748708920276,0.833324698842337,0.841203405085937,2605376.99532505,0.0,1.0
1982-07-27,14.25,14.5,14.0,14.0,172200,0.863627415163876,0.878778773324646,0.848476057003107,0.848476057003107,2841329.44012016,0.0,1.0
1982-07-28,14.0,14.25,14.0,14.25,122600,0.848476057003107,0.863627415163876,0.848476057003107,0.863627415163876,2022920.96027138,0.0,1.0
1982-07-29,14.25,14.38,14.12,14.12,235200,0.863627415163876,0.871506121407477,0.855748708920276,0.855748708920276,3880840.21089583,0.0,1.0
1982-07-30,14.12,14.25,14.0,14.25,71300,0.855748708920276,0.863627415163876,0.848476057003107,0.863627415163876,1176462.18978262,0.0,1.0
1982-08-02,14.38,14.5,14.12,14.12,99000,0.871506121407477,0.878778773324646,0.855748708920276,0.855748708920276,1633516.92550462,0.0,1.0
1982-08-03,14.62,14.75,14.38,14.38,181600,0.886051425241816,0.893930131485416,0.871506121407477,0.871506121407477,2996431.04718828,0.0,1.0
1982-08-04,14.62,14.75,14.5,14.62,142700,0.886051425241816,0.893930131485416,0.878778773324646,0.886051425241816,2354574.39666171,0.0,1.0
1982-08-05,14.62,14.62,14.5,14.62,64500,0.886051425241816,0.886051425241816,0.878778773324646,0.886051425241816,1064261.02722271,0.0,1.0
1982-08-06,14.62,14.75,14.25,14.62,43900,0.886051425241816,0.893930131485416,0.863627415163876,0.886051425241816,724357.505350029,0.0,1.0
1982-08-09,14.75,14.75,14.5,14.62,110500,0.893930131485416,0.893930131485416,0.878778773324646,0.886051425241816,1823268.89159859,0.0,1.0
1982-08-10,14.88,14.88,14.62,14.75,57700,0.901808837729016,0.901808837729016,0.886051425241816,0.893930131485416,952059.864662796,0.0,1.0
1982-08-11,14.75,14.88,14.62,14.88,51100,0.893930131485416,0.901808837729016,0.886051425241816,0.901808837729016,843158.736295821,0.0,1.0
1982-08-12,14.75,14.88,14.62,14.75,52500,0.893930131485416,0.901808837729016,0.886051425241816,0.893930131485416,866258.975646391,0.0,1.0
1982-08-13,15.0,15.0,14.62,14.75,152800,0.909081489646186,0.909081489646186,0.886051425241816,0.893930131485416,2521226.12340511,0.0,1.0
1982-08-16,15.12,15.5,15.12,15.12,240000,0.916354141563355,0.939384205967725,0.916354141563355,0.916354141563355,3960041.03152636,0.0,1.0
1982-08-17,16.12,16.38,15.25,15.25,461100,0.976959574206434,0.992716986693635,0.924232847806955,0.924232847806955,7608228.83182002,0.0,1.0
1982-08-18,16.12,16.62,16.0,16.12,594000,0.976959574206434,1.00726229052797,0.969686922289265,0.976959574206434,9801101.55302774,0.0,1.0
1982-08-19,15.25,15.5,15.25,15.5,203500,0.924232847806955,0.939384205967725,0.924232847806955,0.939384205967725,3357784.79131506,0.0,1.0
1982-08-20,15.75,15.75,15.25,15.25,357400,0.954535564128495,0.954535564128495,0.924232847806955,0.924232847806955,5897161.10278134,0.0,1.0
1982-08-23,15.5,15.88,15.0,15.75,167800,0.939384205967725,0.962414270372095,0.909081489646186,0.954535564128495,2768728.68787551,0.0,1.0
1982-08-24,15.38,15.75,15.12,15.5,171900,0.932111554050556,0.954535564128495,0.916354141563355,0.939384205967725,2836379.38883075,0.0,1.0
1982-08-25,15.62,15.75,15.38,15.38,218700,0.946656857884895,0.954535564128495,0.932111554050556,0.932111554050556,3608587.38997839,0.0,1.0
1982-08-26,15.75,15.88,15.5,15.62,147700,0.954535564128495,0.962414270372095,0.939384205967725,0.946656857884895,2437075.25148518,0.0,1.0
1982-08-27,15.75,15.88,15.5,15.75,103000,0.954535564128495,0.962414270372095,0.939384205967725,0.954535564128495,1699517.6093634,0.0,1.0
1982-08-30,15.62,15.75,15.5,15.75,76100,0.946656857884895,0.954535564128495,0.939384205967725,0.954535564128495,1255663.01041315,0.0,1.0
1982-08-31,15.88,16.0,15.5,15.62,93900,0.962414270372095,0.969686922289265,0.939384205967725,0.946656857884895,1549366.05358469,0.0,1.0
1982-09-01,15.75,15.88,15.5,15.88,104700,0.954535564128495,0.962414270372095,0.939384205967725,0.962414270372095,1727567.90000337,0.0,1.0
1982-09-02,15.62,15.75,15.5,15.75,78600,0.946656857884895,0.954535564128495,0.939384205967725,0.954535564128495,1296913.43782488,0.0,1.0
1982-09-03,15.75,15.88,15.62,15.62,157300,0.954535564128495,0.962414270372095,0.946656857884895,0.946656857884895,2595476.89274623,0.0,1.0
1982-09-07,15.75,15.75,15.62,15.75,188500,0.954535564128495,0.954535564128495,0.946656857884895,0.954535564128495,3110282.22684466,0.0,1.0
1982-09-08,15.5,15.75,15.5,15.75,99100,0.939384205967725,0.954535564128495,0.939384205967725,0.954535564128495,1635166.94260109,0.0,1.0
1982-09-09,15.5,15.62,15.38,15.5,93200,0.939384205967725,0.946656857884895,0.932111554050556,0.939384205967725,1537815.9339094,0.0,1.0
1982-09-10,15.38,15.62,15.38,15.5,97500,0.932111554050556,0.946656857884895,0.932111554050556,0.939384205967725,1608766.66905758,0.0,1.0
1982-09-13,15.5,15.62,15.38,15.38,85100,0.939384205967725,0.946656857884895,0.932111554050556,0.932111554050556,1404164.54909539,0.0,1.0
1982-09-14,15.5,15.5,15.38,15.5,64400,0.939384205967725,0.939384205967725,0.932111554050556,0.939384205967725,1062611.01012624,0.0,1.0
1982-09-15,15.62,15.62,15.38,15.5,87100,0.946656857884895,0.946656857884895,0.932111554050556,0.939384205967725,1437164.89102477,0.0,1.0
1982-09-16,15.5,15.75,15.38,15.62,97100,0.939384205967725,0.954535564128495,0.932111554050556,0.946656857884895,1602166.60067171,0.0,1.0
1982-09-17,15.5,15.62,15.25,15.5,54400,0.939384205967725,0.946656857884895,0.924232847806955,0.939384205967725,897609.300479308,0.0,1.0
1982-09-20,15.5,15.5,15.38,15.5,64000,0.939384205967725,0.939384205967725,0.932111554050556,0.939384205967725,1056010.94174036,0.0,1.0
1982-09-21,15.62,15.62,15.25,15.5,90200,0.946656857884895,0.946656857884895,0.924232847806955,0.939384205967725,1488315.42101532,0.0,1.0
1982-09-22,15.5,15.75,15.38,15.62,151800,0.939384205967725,0.954535564128495,0.932111554050556,0.946656857884895,2504725.95244042,0.0,1.0
1982-09-23,15.62,15.62,15.38,15.5,94000,0.946656857884895,0.946656857884895,0.932111554050556,0.939384205967725,1551016.07068116,0.0,1.0
1982-09-24,15.5,15.75,15.5,15.62,96000,0.939384205967725,0.954535564128495,0.939384205967725,0.946656857884895,1584016.41261054,0.0,1.0
1982-09-27,15.62,15.75,15.38,15.5,98100,0.946656857884895,0.954535564128495,0.932111554050556,0.939384205967725,1618666.7716364,0.0,1.0
1982-09-28,15.75,15.75,15.5,15.62,99100,0.954535564128495,0.954535564128495,0.939384205967725,0.946656857884895,1635166.94260109,0.0,1.0
1982-09-29,15.75,15.75,15.62,15.75,73200,0.954535564128495,0.954535564128495,0.946656857884895,0.954535564128495,1207812.51461554,0.0,1.0
1982-09-30,15.38,15.5,15.38,15.5,106000,0.932111554050556,0.939384205967725,0.932111554050556,0.939384205967725,1749018.12225747,0.0,1.0
1982-10-01,15.62,15.62,15.12,15.38,125700,0.946656857884895,0.946656857884895,0.916354141563355,0.932111554050556,2074071.49026193,0.0,1.0
1982-10-04,15.75,15.75,15.25,15.62,85300,0.954535564128495,0.954535564128495,0.924232847806955,0.946656857884895,1407464.58328833,0.0,1.0
1982-10-05,15.62,15.88,15.38,15.75,174000,0.946656857884895,0.962414270372095,0.932111554050556,0.954535564128495,2871029.74785661,0.0,1.0
1982-10-06,15.88,16.0,15.5,15.62,181700,0.962414270372095,0.969686922289265,0.939384205967725,0.946656857884895,2998081.06428475,0.0,1.0
1982-10-07,16.0,16.12,16.0,16.0,287600,0.969686922289265,0.976959574206434,0.969686922289265,0.969686922289265,4745449.16944575,0.0,1.0
1982-10-08,16.5,16.5,16.12,16.12,499700,0.999989638610804,0.999989638610804,0.976959574206434,0.976959574206434,8245135.43105717,0.0,1.0
1982-10-11,16.75,16.88,16.5,16.5,370200,1.01514099677157,1.02301970301517,0.999989638610804,0.999989638610804,6108363.29112943,0.0,1.0
1982-10-12,16.88,17.0,16.75,16.75,283200,1.02301970301517,1.03029235493234,1.01514099677157,1.01514099677157,4672848.41720112,0.0,1.0
1982-10-13,17.0,17.0,16.38,16.88,311200,1.03029235493234,1.03029235493234,0.992716986693635,1.02301970301517,5134853.20421253,0.0,1.0
1982-10-14,16.88,17.12,16.88,17.0,588100,1.02301970301517,1.03756500684951,1.02301970301517,1.03029235493234,9703750.54433609,0.0,1.0
1982-10-15,16.88,17.0,16.75,16.88,114100,1.02301970301517,1.03029235493234,1.01514099677157,1.02301970301517,1882669.5070715,0.0,1.0
1982-10-18,17.0,17.0,16.75,16.88,348400,1.03029235493234,1.03029235493234,1.01514099677157,1.02301970301517,5748659.56409912,0.0,1.0
1982-10-19,17.12,17.12,16.88,17.0,118800,1.03756500684951,1.03756500684951,1.02301970301517,1.03029235493234,1960220.31060555,0.0,1.0
1982-10-20,17.0,17.12,16.88,17.12,265300,1.03029235493234,1.03756500684951,1.02301970301517,1.03756500684951,4377495.35693311,0.0,1.0
1982-10-21,16.88,17.12,16.0,17.0,303200,1.02301970301517,1.03756500684951,0.969686922289265,1.03029235493234,5002851.83649499,0.0,1.0
1982-10-22,17.0,17.0,16.75,16.88,106300,1.03029235493234,1.03029235493234,1.01514099677157,1.02301970301517,1753968.17354689,0.0,1.0
1982-10-25,16.75,16.88,16.5,16.88,195700,1.01514099677157,1.02301970301517,0.999989638610804,1.02301970301517,3229083.45779046,0.0,1.0
1982-10-26,16.75,16.75,16.5,16.75,287300,1.01514099677157,1.01514099677157,0.999989638610804,1.01514099677157,4740499.11815636,0.0,1.0
1982-10-27,17.0,17.0,16.75,16.75,205200,1.03029235493234,1.03029235493234,1.01514099677157,1.01514099677157,3385835.08195505,0.0,1.0
1982-10-28,17.0,17.0,16.88,17.0,91400,1.03029235493234,1.03029235493234,1.02301970301517,1.03029235493234,1508115.62617296,0.0,1.0
1982-10-29,17.0,17.0,16.75,17.0,107300,1.03029235493234,1.03029235493234,1.01514099677157,1.03029235493234,1770468.34451158,0.0,1.0
1982-11-01,17.0,17.0,16.88,17.0,483000,1.03029235493234,1.03029235493234,1.02301970301517,1.03029235493234,7969582.57594683,0.0,1.0
1982-11-02,17.12,17.25,17.0,17.0,239200,1.03756500684951,1.04544371309311,1.03029235493234,1.03029235493234,3946840.89475462,0.0,1.0
1982-11-03,17.5,17.5,17.0,17.12,342400,1.06059507125388,1.06059507125388,1.03029235493234,1.03756500684951,5649658.53831096,0.0,1.0
1982-11-04,17.0,17.0,16.75,17.0,175100,1.03029235493234,1.03029235493234,1.01514099677157,1.03029235493234,2889179.93591778,0.0,1.0
1982-11-05,16.62,17.0,16.62,17.0,503300,1.00726229052797,1.03029235493234,1.00726229052797,1.03029235493234,8304536.0465301,0.0,1.0
1982-11-08,16.75,16.88,16.62,16.62,130700,1.01514099677157,1.02301970301517,1.00726229052797,1.00726229052797,2156572.3450854,0.0,1.0
1982-11-09,16.88,16.88,16.62,16.75,134700,1.02301970301517,1.02301970301517,1.00726229052797,1.01514099677157,2222573.02894418,0.0,1.0
1982-11-10,16.88,16.88,16.75,16.88,128300,1.02301970301517,1.02301970301517,1.01514099677157,1.02301970301517,2116971.93477014,0.0,1.0
1982-11-11,16.88,16.88,16.62,16.88,92500,1.02301970301517,1.02301970301517,1.00726229052797,1.02301970301517,1526265.81423412,0.0,1.0
1982-11-12,16.75,16.88,16.62,16.88,115000,1.01514099677157,1.02301970301517,1.00726229052797,1.02301970301517,1897519.66093972,0.0,1.0
1982-11-15,16.62,16.75,16.38,16.75,135600,1.00726229052797,1.01514099677157,0.992716986693635,1.01514099677157,2237423.1828124,0.0,1.0
1982-11-16,16.38,16.62,16.12,16.62,259900,0.992716986693635,1.00726229052797,0.976959574206434,1.00726229052797,4288394.43372375,0.0,1.0
1982-11-17,16.38,16.5,16.12,16.38,184200,0.992716986693635,0.999989638610804,0.976959574206434,0.992716986693635,3039331.49169648,0.0,1.0
1982-11-18,16.5,16.5,16.25,16.38,85700,0.999989638610804,0.999989638610804,0.984838280450035,0.992716986693635,1414064.6516742,0.0,1.0
1982-11-19,16.5,16.5,16.25,16.5,251400,0.999989638610804,0.999989638610804,0.984838280450035,0.999989638610804,4148142.98052386,0.0,1.0
1982-11-22,16.38,16.5,16.12,16.5,198200,0.992716986693635,0.999989638610804,0.976959574206434,0.999989638610804,3270333.88520218,0.0,1.0
1982-11-23,16.12,16.25,16.0,16.25,191000,0.976959574206434,0.984838280450035,0.969686922289265,0.984838280450035,3151532.65425639,0.0,1.0
1982-11-24,16.12,16.12,15.88,16.12,137400,0.976959574206434,0.976959574206434,0.962414270372095,0.976959574206434,2267123.49054884,0.0,1.0
1982-11-26,16.25,16.25,16.0,16.12,36600,0.984838280450035,0.984838280450035,0.969686922289265,0.976959574206434,603906.257307769,0.0,1.0
1982-11-29,16.25,16.25,16.0,16.25,135100,0.984838280450035,0.984838280450035,0.969686922289265,0.984838280450035,2229173.09733004,0.0,1.0
1982-11-30,16.25,16.25,16.0,16.25,242400,0.984838280450035,0.984838280450035,0.969686922289265,0.984838280450035,3999641.44184162,0.0,1.0
1982-12-01,16.25,16.38,16.12,16.25,114100,0.984838280450035,0.992716986693635,0.976959574206434,0.984838280450035,1882669.50707149,0.0,1.0
1982-12-02,16.38,16.38,16.12,16.25,67700,0.992716986693635,0.992716986693635,0.976959574206434,0.984838280450035,1117061.57430973,0.0,1.0
1982-12-03,16.38,16.38,16.12,16.38,94200,0.992716986693635,0.992716986693635,0.976959574206434,0.992716986693635,1554316.1048741,0.0,1.0
1982-12-06,16.5,16.5,16.12,16.38,124700,0.999989638610804,0.999989638610804,0.976959574206434,0.992716986693635,2057571.31929724,0.0,1.0
1982-12-07,16.5,16.5,16.38,16.5,123600,0.999989638610804,0.999989638610804,0.992716986693635,0.999989638610804,2039421.13123608,0.0,1.0
1982-12-08,16.5,16.62,16.25,16.5,76700,0.999989638610804,1.00726229052797,0.984838280450035,0.999989638610804,1265563.11299197,0.0,1.0
1982-12-09,16.75,16.75,16.38,16.5,98100,1.01514099677157,1.01514099677157,0.992716986693635,0.999989638610804,1618666.77163641,0.0,1.0
1982-12-10,16.75,16.75,16.5,16.75,62400,1.01514099677157,1.01514099677157,0.999989638610804,1.01514099677157,1029610.66819686,0.0,1.0
1982-12-13,16.75,16.75,16.5,16.75,51600,1.01514099677157,1.01514099677157,0.999989638610804,1.01514099677157,851408.82177817,0.0,1.0
1982-12-14,16.88,17.0,16.75,16.75,96600,1.02301970301517,1.03029235493234,1.01514099677157,1.01514099677157,1593916.51518937,0.0,1.0
1982-12-15,16.88,16.88,16.62,16.88,77100,1.02301970301517,1.02301970301517,1.00726229052797,1.02301970301517,1272163.18137785,0.0,1.0
1982-12-16,16.75,16.88,16.62,16.88,54400,1.01514099677157,1.02301970301517,1.00726229052797,1.02301970301517,897609.300479311,0.0,1.0
1982-12-17,16.88,16.88,16.62,16.75,52300,1.02301970301517,1.02301970301517,1.00726229052797,1.01514099677157,862958.941453456,0.0,1.0
1982-12-20,16.88,16.88,16.75,16.88,54000,1.02301970301517,1.02301970301517,1.01514099677157,1.02301970301517,891009.232093434,0.0,1.0
1982-12-21,16.88,16.88,16.5,16.88,171100,1.02301970301517,1.02301970301517,0.999989638610804,1.02301970301517,2823179.25205901,0.0,1.0
1982-12-22,17.0,17.0,16.75,16.88,67200,1.03029235493234,1.03029235493234,1.01514099677157,1.02301970301517,1108811.48882738,0.0,1.0
1982-12-23,17.0,17.0,16.75,17.0,41700,1.03029235493234,1.03029235493234,1.01514099677157,1.03029235493234,688057.129227707,0.0,1.0
1982-12-27,16.88,16.88,16.62,16.88,58000,1.02301970301517,1.02301970301517,1.00726229052797,1.02301970301517,957009.915952207,0.0,1.0
1982-12-28,16.88,17.0,16.75,16.88,76000,1.02301970301517,1.03029235493234,1.01514099677157,1.02301970301517,1254012.99331669,0.0,1.0
1982-12-29,17.0,17.0,16.88,16.88,60500,1.03029235493234,1.03029235493234,1.02301970301517,1.02301970301517,998260.34336394,0.0,1.0
1982-12-30,17.0,17.0,16.88,17.0,45200,1.03029235493234,1.03029235493234,1.02301970301517,1.03029235493234,745807.727604134,0.0,1.0
1982-12-31,17.0,17.0,16.75,17.0,49000,1.03029235493234,1.03029235493234,1.01514099677157,1.03029235493234,808508.377269968,0.0,1.0
1983-01-03,17.0,17.0,16.75,17.0,53700,1.03029235493234,1.03029235493234,1.01514099677157,1.03029235493234,886059.180804026,0.0,1.0
1983-01-04,17.0,17.0,16.88,17.0,65400,1.03029235493234,1.03029235493234,1.02301970301517,1.03029235493234,1079111.18109094,0.0,1.0
1983-01-05,17.12,17.25,16.88,17.0,233500,1.03756500684951,1.04544371309311,1.02301970301517,1.03029235493234,3852789.92025587,0.0,1.0
1983-01-06,17.25,17.25,17.0,17.12,90000,1.04544371309311,1.04544371309311,1.03029235493234,1.03756500684951,1485015.38682239,0.0,1.0
1983-01-07,17.38,17.38,17.0,17.25,164400,1.05332241933671,1.05332241933671,1.03029235493234,1.04544371309311,2712628.10659557,0.0,1.0
1983-01-10,17.25,17.5,17.12,17.38,157800,1.04544371309311,1.06059507125388,1.03756500684951,1.05332241933671,2603726.97822859,0.0,1.0
1983-01-11,17.38,17.38,17.12,17.25,145700,1.05332241933671,1.05332241933671,1.03756500684951,1.04544371309311,2404074.9095558,0.0,1.0
1983-01-12,17.5,17.5,17.25,17.38,285200,1.06059507125388,1.06059507125388,1.04544371309311,1.05332241933671,4705848.7591305,0.0,1.0
1983-01-13,17.5,17.62,17.38,17.5,119400,1.06059507125388,1.06786772317105,1.05332241933671,1.06059507125388,1970120.41318437,0.0,1.0
1983-01-14,17.62,17.75,17.38,17.5,235600,1.06786772317105,1.07574642941465,1.05332241933671,1.06059507125388,3887440.27928172,0.0,1.0
1983-01-17,17.75,17.88,17.5,17.62,375800,1.07574642941465,1.08362513565825,1.06059507125388,1.06786772317105,6200764.24853171,0.0,1.0
1983-01-18,17.62,17.88,17.62,17.75,138900,1.06786772317105,1.08362513565825,1.06786772317105,1.07574642941465,2291873.74699589,0.0,1.0
1983-01-19,17.62,17.75,17.62,17.62,91800,1.06786772317105,1.07574642941465,1.06786772317105,1.06786772317105,1514715.69455884,0.0,1.0
1983-01-20,17.75,17.75,17.5,17.62,209900,1.07574642941465,1.07574642941465,1.06059507125388,1.06786772317105,3463385.88548911,0.0,1.0
1983-01-21,17.62,17.75,17.5,17.75,210600,1.06786772317105,1.07574642941465,1.06059507125388,1.07574642941465,3474936.00516439,0.0,1.0
1983-01-24,17.38,17.62,17.38,17.62,98200,1.05332241933671,1.06786772317105,1.05332241933671,1.06786772317105,1620316.78873287,0.0,1.0
1983-01-25,17.5,17.62,17.38,17.38,47500,1.06059507125388,1.06786772317105,1.05332241933671,1.05332241933671,783758.120822928,0.0,1.0
1983-01-26,17.5,17.75,17.38,17.5,92500,1.06059507125388,1.07574642941465,1.05332241933671,1.06059507125388,1526265.81423412,0.0,1.0
1983-01-27,17.75,18.0,17.5,17.5,241200,1.07574642941465,1.09089778757542,1.06059507125388,1.06059507125388,3979841.236684,0.0,1.0
1983-01-28,17.75,18.0,17.62,17.75,94800,1.07574642941465,1.09089778757542,1.06786772317105,1.07574642941465,1564216.20745292,0.0,1.0
1983-01-31,17.75,17.88,17.5,17.75,474100,1.07574642941465,1.08362513565825,1.06059507125388,1.07574642941465,7822731.05436105,0.0,1.0
1983-02-01,17.62,17.88,17.5,17.75,201100,1.06786772317105,1.08362513565825,1.06059507125388,1.07574642941465,3318184.3809998,0.0,1.0
1983-02-02,17.62,17.75,17.5,17.62,79300,1.06786772317105,1.07574642941465,1.06059507125388,1.06786772317105,1308463.55750017,0.0,1.0
1983-02-03,17.62,17.75,17.5,17.62,63500,1.06786772317105,1.07574642941465,1.06059507125388,1.06786772317105,1047760.85625802,0.0,1.0
1983-02-04,17.75,17.75,17.5,17.62,136500,1.07574642941465,1.07574642941465,1.06059507125388,1.06786772317105,2252273.33668062,0.0,1.0
1983-02-07,17.88,17.88,17.62,17.75,203100,1.08362513565825,1.08362513565825,1.06786772317105,1.07574642941465,3351184.72292919,0.0,1.0
1983-02-08,17.62,17.88,17.62,17.88,93100,1.06786772317105,1.08362513565825,1.06786772317105,1.08362513565825,1536165.91681294,0.0,1.0
1983-02-09,17.62,17.75,17.62,17.62,86500,1.06786772317105,1.07574642941465,1.06786772317105,1.06786772317105,1427264.78844596,0.0,1.0
1983-02-10,17.75,17.75,17.5,17.62,220900,1.07574642941465,1.07574642941465,1.06059507125388,1.06786772317105,3644887.76610073,0.0,1.0
1983-02-11,17.62,17.75,17.62,17.75,66700,1.06786772317105,1.07574642941465,1.06786772317105,1.07574642941465,1100561.40334504,0.0,1.0
1983-02-14,17.75,17.75,17.62,17.62,61500,1.07574642941465,1.07574642941465,1.06786772317105,1.06786772317105,1014760.51432863,0.0,1.0
1983-02-15,17.88,17.88,17.62,17.75,129700,1.08362513565825,1.08362513565825,1.06786772317105,1.07574642941465,2140072.17412071,0.0,1.0
1983-02-16,17.75,17.88,17.75,17.88,186700,1.07574642941465,1.08362513565825,1.07574642941465,1.08362513565825,3080581.91910822,0.0,1.0
1983-02-17,17.75,17.88,17.12,17.75,61500,1.07574642941465,1.08362513565825,1.03756500684951,1.07574642941465,1014760.51432863,0.0,1.0
1983-02-18,17.75,17.88,17.62,17.75,67400,1.07574642941465,1.08362513565825,1.06786772317105,1.07574642941465,1112111.52302032,0.0,1.0
1983-02-22,17.62,17.75,17.62,17.75,65600,1.06786772317105,1.07574642941465,1.06786772317105,1.07574642941465,1082411.21528387,0.0,1.0
1983-02-23,17.88,17.88,17.62,17.62,534800,1.08362513565825,1.08362513565825,1.06786772317105,1.06786772317105,8824291.43191793,0.0,1.0
1983-02-24,17.88,17.88,17.75,17.88,97500,1.08362513565825,1.08362513565825,1.07574642941465,1.08362513565825,1608766.66905759,0.0,1.0
1983-02-25,17.75,18.0,17.75,17.88,661800,1.07574642941465,1.09089778757542,1.07574642941465,1.08362513565825,10919813.144434,0.0,1.0
1983-02-28,17.12,17.38,17.0,17.38,276500,1.03756500684951,1.05332241933671,1.03029235493234,1.05332241933671,4562297.27173767,0.0,1.0
1983-03-01,17.25,17.25,17.0,17.12,83400,1.04544371309311,1.04544371309311,1.03029235493234,1.03756500684951,1376114.25845541,0.0,1.0
1983-03-02,17.25,17.25,17.12,17.25,161700,1.04544371309311,1.04544371309311,1.03756500684951,1.04544371309311,2668077.64499089,0.0,1.0
1983-03-03,17.25,17.25,17.12,17.25,72400,1.04544371309311,1.04544371309311,1.03756500684951,1.04544371309311,1194612.37784379,0.0,1.0
1983-03-04,17.12,17.25,17.12,17.25,140600,1.03756500684951,1.04544371309311,1.03756500684951,1.04544371309311,2319924.03763587,0.0,1.0
1983-03-07,17.25,17.38,17.12,17.12,307900,1.04544371309311,1.05332241933671,1.03756500684951,1.03756500684951,5080402.64002904,0.0,1.0
1983-03-08,17.25,17.25,17.12,17.25,129500,1.04544371309311,1.04544371309311,1.03756500684951,1.04544371309311,2136772.13992777,0.0,1.0
1983-03-09,17.12,17.88,17.12,17.25,76700,1.03756500684951,1.08362513565825,1.03756500684951,1.04544371309311,1265563.11299197,0.0,1.0
1983-03-10,17.12,17.25,17.12,17.12,79000,1.03756500684951,1.04544371309311,1.03756500684951,1.03756500684951,1303513.50621076,0.0,1.0
1983-03-11,17.12,17.25,17.0,17.12,112400,1.03756500684951,1.04544371309311,1.03029235493234,1.03756500684951,1854619.21643152,0.0,1.0
1983-03-14,17.12,17.12,17.0,17.12,113700,1.03756500684951,1.03756500684951,1.03029235493234,1.03756500684951,1876069.43868562,0.0,1.0
1983-03-15,17.25,17.25,17.0,17.12,85400,1.04544371309311,1.04544371309311,1.03029235493234,1.03756500684951,1409114.6003848,0.0,1.0
1983-03-16,17.25,17.25,17.12,17.25,87600,1.04544371309311,1.04544371309311,1.03756500684951,1.04544371309311,1445414.97650713,0.0,1.0
1983-03-17,17.25,17.25,17.0,17.25,55800,1.04544371309311,1.04544371309311,1.03029235493234,1.04544371309311,920709.539829882,0.0,1.0
1983-03-18,17.25,17.25,17.0,17.25,63600,1.04544371309311,1.04544371309311,1.03029235493234,1.04544371309311,1049410.87335449,0.0,1.0
1983-03-21,17.12,17.25,17.0,17.25,81300,1.03756500684951,1.04544371309311,1.03029235493234,1.04544371309311,1341463.89942956,0.0,1.0
1983-03-22,17.12,17.25,17.0,17.12,121500,1.03756500684951,1.04544371309311,1.03029235493234,1.03756500684951,2004770.77221023,0.0,1.0
1983-03-23,17.12,17.25,17.12,17.12,61100,1.03756500684951,1.04544371309311,1.03756500684951,1.03756500684951,1008160.44594276,0.0,1.0
1983-03-24,17.25,17.38,17.0,17.12,471400,1.04544371309311,1.05332241933671,1.03029235493234,1.03756500684951,7778180.59275638,0.0,1.0
1983-03-25,17.38,17.38,17.12,17.25,76300,1.05332241933671,1.05332241933671,1.03756500684951,1.04544371309311,1258963.04460609,0.0,1.0
1983-03-28,17.25,17.5,17.12,17.38,60500,1.04544371309311,1.06059507125388,1.03756500684951,1.05332241933671,998260.34336394,0.0,1.0
1983-03-29,17.25,17.38,17.12,17.25,80300,1.04544371309311,1.05332241933671,1.03756500684951,1.04544371309311,1324963.72846487,0.0,1.0
1983-03-30,17.38,17.38,17.25,17.25,447300,1.05332241933671,1.05332241933671,1.04544371309311,1.04544371309311,7380526.47250728,0.0,1.0
1983-03-31,17.25,17.38,17.25,17.38,131500,1.04544371309311,1.05332241933671,1.04544371309311,1.05332241933671,2169772.48185716,0.0,1.0
1983-04-04,17.25,17.38,17.25,17.25,181500,1.04544371309311,1.05332241933671,1.04544371309311,1.04544371309311,2994781.03009182,0.0,1.0
1983-04-05,17.25,17.38,17.25,17.25,206200,1.04544371309311,1.05332241933671,1.04544371309311,1.04544371309311,3402335.25291974,0.0,1.0
1983-04-06,17.12,17.38,17.12,17.25,201100,1.03756500684951,1.05332241933671,1.03756500684951,1.04544371309311,3318184.38099981,0.0,1.0
1983-04-07,17.25,17.38,17.12,17.12,151400,1.04544371309311,1.05332241933671,1.03756500684951,1.03756500684951,2498125.88405455,0.0,1.0
1983-04-08,17.12,17.25,17.0,17.25,116900,1.03756500684951,1.04544371309311,1.03029235493234,1.04544371309311,1928869.98577264,0.0,1.0
1983-04-11,17.12,17.38,17.12,17.12,100700,1.03756500684951,1.05332241933671,1.03756500684951,1.03756500684951,1661567.21614461,0.0,1.0
1983-04-12,17.25,17.38,17.12,17.12,111500,1.04544371309311,1.05332241933671,1.03756500684951,1.03756500684951,1839769.06256329,0.0,1.0
1983-04-13,17.12,17.38,17.12,17.25,114000,1.03756500684951,1.05332241933671,1.03756500684951,1.04544371309311,1881019.48997503,0.0,1.0
1983-04-14,17.25,17.38,17.12,17.12,208700,1.04544371309311,1.05332241933671,1.03756500684951,1.03756500684951,3443585.68033147,0.0,1.0
1983-04-15,17.25,17.38,17.12,17.25,137100,1.04544371309311,1.05332241933671,1.03756500684951,1.04544371309311,2262173.43925944,0.0,1.0
1983-04-18,17.38,17.38,17.12,17.25,188100,1.05332241933671,1.05332241933671,1.03756500684951,1.04544371309311,3103682.15845879,0.0,1.0
1983-04-19,17.38,17.5,17.25,17.38,445200,1.05332241933671,1.06059507125388,1.04544371309311,1.05332241933671,7345876.11348142,0.0,1.0
1983-04-20,17.5,17.62,17.25,17.38,155500,1.06059507125388,1.06786772317105,1.04544371309311,1.05332241933671,2565776.58500979,0.0,1.0
1983-04-21,17.62,17.75,17.5,17.5,202700,1.06786772317105,1.07574642941465,1.06059507125388,1.06059507125388,3344584.65454331,0.0,1.0
1983-04-22,17.88,17.88,17.62,17.62,121500,1.08362513565825,1.08362513565825,1.06786772317105,1.06786772317105,2004770.77221023,0.0,1.0
1983-04-25,17.75,17.88,17.62,17.88,237100,1.07574642941465,1.08362513565825,1.06786772317105,1.08362513565825,3912190.53572876,0.0,1.0
1983-04-26,17.75,17.75,17.62,17.75,95400,1.07574642941465,1.07574642941465,1.06786772317105,1.07574642941465,1574116.31003173,0.0,1.0
1983-04-27,17.75,17.75,17.62,17.75,98600,1.07574642941465,1.07574642941465,1.06786772317105,1.07574642941465,1626916.85711875,0.0,1.0
1983-04-28,17.88,17.88,17.75,17.75,119300,1.08362513565825,1.08362513565825,1.07574642941465,1.07574642941465,1968470.3960879,0.0,1.0
1983-04-29,17.88,18.0,17.75,17.88,621400,1.08362513565825,1.09089778757542,1.07574642941465,1.08362513565825,10253206.2374604,0.0,1.0
1983-05-02,17.88,18.0,17.75,17.88,112600,1.08362513565825,1.09089778757542,1.07574642941465,1.08362513565825,1857919.25062446,0.0,1.0
1983-05-03,17.88,17.88,17.62,17.88,89000,1.08362513565825,1.08362513565825,1.06786772317105,1.08362513565825,1468515.2158577,0.0,1.0
1983-05-04,17.88,18.0,17.75,17.88,83200,1.08362513565825,1.09089778757542,1.07574642941465,1.08362513565825,1372814.22426248,0.0,1.0
1983-05-05,17.88,18.0,17.75,17.88,144700,1.08362513565825,1.09089778757542,1.07574642941465,1.08362513565825,2387574.73859111,0.0,1.0
1983-05-06,17.88,18.0,17.75,17.88,320300,1.08362513565825,1.09089778757542,1.07574642941465,1.08362513565825,5285004.75999124,0.0,1.0
1983-05-09,18.0,18.0,17.62,17.88,199800,1.09089778757542,1.09089778757542,1.06786772317105,1.08362513565825,3296734.1587457,0.0,1.0
1983-05-10,18.0,18.12,17.88,18.0,142500,1.09089778757542,1.09817043949259,1.08362513565825,1.09089778757542,2351274.36246878,0.0,1.0
1983-05-11,18.12,18.12,18.0,18.0,136800,1.09817043949259,1.09817043949259,1.09089778757542,1.09089778757542,2257223.38797003,0.0,1.0
1983-05-12,18.12,18.12,17.88,18.12,95000,1.09817043949259,1.09817043949259,1.08362513565825,1.09817043949259,1567516.24164585,0.0,1.0
1983-05-13,18.25,18.25,18.0,18.12,121400,1.10604914573619,1.10604914573619,1.09089778757542,1.09817043949259,2003120.75511375,0.0,1.0
1983-05-16,18.25,18.25,18.0,18.25,122300,1.10604914573619,1.10604914573619,1.09089778757542,1.10604914573619,2017970.90898198,0.0,1.0
1983-05-17,18.25,18.25,18.0,18.25,313600,1.10604914573619,1.10604914573619,1.09089778757542,1.10604914573619,5174453.61452779,0.0,1.0
1983-05-18,18.12,18.25,18.0,18.25,425600,1.09817043949259,1.10604914573619,1.09089778757542,1.10604914573619,7022472.76257342,0.0,1.0
1983-05-19,17.38,17.5,17.25,17.5,179300,1.05332241933671,1.06059507125388,1.04544371309311,1.06059507125388,2958480.65396949,0.0,1.0
1983-05-20,17.5,17.5,17.25,17.38,157700,1.06059507125388,1.06059507125388,1.04544371309311,1.05332241933671,2602076.96113212,0.0,1.0
1983-05-23,17.25,17.38,17.12,17.38,316500,1.04544371309311,1.05332241933671,1.03756500684951,1.05332241933671,5222304.1103254,0.0,1.0
1983-05-24,17.5,17.5,17.25,17.25,148400,1.06059507125388,1.06059507125388,1.04544371309311,1.04544371309311,2448625.37116047,0.0,1.0
1983-05-25,17.5,17.5,17.38,17.5,280200,1.06059507125388,1.06059507125388,1.05332241933671,1.06059507125388,4623347.90430704,0.0,1.0
1983-05-26,17.38,17.5,17.25,17.5,87400,1.05332241933671,1.06059507125388,1.04544371309311,1.06059507125388,1442114.94231419,0.0,1.0
1983-05-27,17.5,17.62,17.25,17.38,59200,1.06059507125388,1.06786772317105,1.04544371309311,1.05332241933671,976810.121109838,0.0,1.0
1983-05-31,17.5,17.62,17.25,17.5,99700,1.06059507125388,1.06786772317105,1.04544371309311,1.06059507125388,1645067.04517991,0.0,1.0
1983-06-01,17.38,17.62,17.25,17.5,208400,1.05332241933671,1.06786772317105,1.04544371309311,1.06059507125388,3438635.62904207,0.0,1.0
1983-06-02,17.25,17.5,17.25,17.38,277600,1.04544371309311,1.06059507125388,1.04544371309311,1.05332241933671,4580447.45979884,0.0,1.0
1983-06-03,17.25,17.38,17.12,17.25,113400,1.04544371309311,1.05332241933671,1.03756500684951,1.04544371309311,1871119.38739621,0.0,1.0
1983-06-06,17.25,17.38,17.12,17.25,86700,1.04544371309311,1.05332241933671,1.03756500684951,1.04544371309311,1430564.8226389,0.0,1.0
1983-06-07,17.25,17.38,17.12,17.25,89700,1.04544371309311,1.05332241933671,1.03756500684951,1.04544371309311,1480065.33553298,0.0,1.0
1983-06-08,17.25,17.25,17.12,17.25,91500,1.04544371309311,1.04544371309311,1.03756500684951,1.04544371309311,1509765.64326943,0.0,1.0
1983-06-09,17.0,17.25,16.88,17.25,393300,1.03029235493234,1.04544371309311,1.02301970301517,1.04544371309311,6489517.24041384,0.0,1.0
1983-06-10,16.88,17.0,16.88,17.0,106500,1.02301970301517,1.03029235493234,1.02301970301517,1.03029235493234,1757268.20773983,0.0,1.0
1983-06-13,17.0,17.12,16.88,16.88,184500,1.03029235493234,1.03756500684951,1.02301970301517,1.02301970301517,3044281.5429859,0.0,1.0
1983-06-14,17.0,17.0,16.88,17.0,93000,1.03029235493234,1.03029235493234,1.02301970301517,1.03029235493234,1534515.89971647,0.0,1.0
1983-06-15,17.12,17.12,16.88,17.0,102900,1.03756500684951,1.03756500684951,1.02301970301517,1.03029235493234,1697867.59226693,0.0,1.0
1983-06-16,17.0,17.12,16.88,17.12,128400,1.03029235493234,1.03756500684951,1.02301970301517,1.03756500684951,2118621.95186661,0.0,1.0
1983-06-17,17.0,17.62,16.88,17.0,80200,1.03029235493234,1.06786772317105,1.02301970301517,1.03029235493234,1323313.7113684,0.0,1.0
1983-06-20,16.88,17.0,16.75,17.0,142400,1.02301970301517,1.03029235493234,1.01514099677157,1.03029235493234,2349624.34537232,0.0,1.0
1983-06-21,17.0,17.0,16.75,16.88,182300,1.03029235493234,1.03029235493234,1.01514099677157,1.02301970301517,3007981.16686357,0.0,1.0
1983-06-22,17.0,17.12,16.75,17.0,280300,1.03029235493234,1.03756500684951,1.01514099677157,1.03029235493234,4624997.92140351,0.0,1.0
1983-06-23,16.75,17.0,16.75,17.0,93500,1.01514099677157,1.03029235493234,1.01514099677157,1.03029235493234,1542765.98519882,0.0,1.0
1983-06-24,16.75,16.88,16.62,16.75,117500,1.01514099677157,1.02301970301517,1.00726229052797,1.01514099677157,1938770.08835145,0.0,1.0
1983-06-27,16.38,16.75,16.25,16.75,298400,0.992716986693635,1.01514099677157,0.984838280450035,1.01514099677157,4923651.01586444,0.0,1.0
1983-06-28,16.5,16.5,16.38,16.38,312300,0.999989638610804,0.999989638610804,0.992716986693635,0.992716986693635,5153003.39227368,0.0,1.0
1983-06-29,16.38,16.5,16.25,16.5,186100,0.992716986693635,0.999989638610804,0.984838280450035,0.999989638610804,3070681.8165294,0.0,1.0
1983-06-30,16.62,16.62,16.38,16.38,197600,1.00726229052797,1.00726229052797,0.992716986693635,0.992716986693635,3260433.78262338,0.0,1.0
1983-07-01,16.62,16.62,16.5,16.62,149100,1.00726229052797,1.00726229052797,0.999989638610804,1.00726229052797,2460175.49083576,0.0,1.0
1983-07-05,16.62,16.62,16.38,16.62,80000,1.00726229052797,1.00726229052797,0.992716986693635,1.00726229052797,1320013.67717546,0.0,1.0
1983-07-06,16.5,16.62,16.38,16.62,159800,0.999989638610804,1.00726229052797,0.992716986693635,1.00726229052797,2636727.32015797,0.0,1.0
1983-07-07,16.38,16.5,16.38,16.5,102500,0.992716986693635,0.999989638610804,0.992716986693635,0.999989638610804,1691267.52388105,0.0,1.0
1983-07-08,16.38,16.5,16.38,16.38,90000,0.992716986693635,0.999989638610804,0.992716986693635,0.992716986693635,1485015.38682238,0.0,1.0
1983-07-11,16.5,16.62,16.38,16.38,311400,0.999989638610804,1.00726229052797,0.992716986693635,0.992716986693635,5138153.23840545,0.0,1.0
1983-07-12,16.5,16.62,16.5,16.5,92900,0.999989638610804,1.00726229052797,0.999989638610804,0.999989638610804,1532865.88261999,0.0,1.0
1983-07-13,17.0,17.0,16.5,16.5,231500,1.03029235493234,1.03029235493234,0.999989638610804,0.999989638610804,3819789.57832648,0.0,1.0
1983-07-14,17.0,17.0,16.88,17.0,388900,1.03029235493234,1.03029235493234,1.02301970301517,1.03029235493234,6416916.48816919,0.0,1.0
1983-07-15,16.88,17.0,16.62,17.0,219300,1.02301970301517,1.03029235493234,1.00726229052797,1.03029235493234,3618487.49255723,0.0,1.0
1983-07-18,16.75,16.88,16.62,16.88,88400,1.01514099677157,1.02301970301517,1.00726229052797,1.02301970301517,1458615.11327888,0.0,1.0
1983-07-19,17.0,17.0,16.75,16.75,69800,1.03029235493234,1.03029235493234,1.01514099677157,1.01514099677157,1151711.93333559,0.0,1.0
1983-07-20,17.12,17.25,17.0,17.0,319500,1.03756500684951,1.04544371309311,1.03029235493234,1.03029235493234,5271804.62321948,0.0,1.0
1983-07-21,17.0,17.25,17.0,17.12,134500,1.03029235493234,1.04544371309311,1.03029235493234,1.03756500684951,2219272.99475124,0.0,1.0
1983-07-22,17.12,17.12,16.88,17.0,62900,1.03756500684951,1.03756500684951,1.02301970301517,1.03029235493234,1037860.7536792,0.0,1.0
1983-07-25,17.12,17.12,17.0,17.12,48300,1.03756500684951,1.03756500684951,1.03029235493234,1.03756500684951,796958.257594682,0.0,1.0
1983-07-26,17.25,17.25,16.88,17.12,174800,1.04544371309311,1.04544371309311,1.02301970301517,1.03756500684951,2884229.88462837,0.0,1.0
1983-07-27,17.0,17.25,17.0,17.25,43500,1.03029235493234,1.04544371309311,1.03029235493234,1.04544371309311,717757.436964155,0.0,1.0
1983-07-28,17.0,17.12,16.88,17.0,171600,1.03029235493234,1.03756500684951,1.02301970301517,1.03029235493234,2831429.33754136,0.0,1.0
1983-07-29,16.88,17.0,16.38,17.0,121000,1.02301970301517,1.03029235493234,0.992716986693635,1.03029235493234,1996520.68672788,0.0,1.0
1983-08-01,16.75,16.88,16.5,16.88,79500,1.01514099677157,1.02301970301517,0.999989638610804,1.02301970301517,1311763.59169311,0.0,1.0
1983-08-02,16.75,16.75,16.62,16.75,65700,1.01514099677157,1.01514099677157,1.00726229052797,1.01514099677157,1084061.23238034,0.0,1.0
1983-08-03,16.62,16.75,16.0,16.75,269700,1.00726229052797,1.01514099677157,0.969686922289265,1.01514099677157,4450096.10917776,0.0,1.0
1983-08-04,16.75,16.88,16.62,16.62,87800,1.01514099677157,1.02301970301517,1.00726229052797,1.00726229052797,1448715.01070007,0.0,1.0
1983-08-05,16.75,17.0,16.75,16.75,129600,1.01514099677157,1.03029235493234,1.01514099677157,1.01514099677157,2138422.15702424,0.0,1.0
1983-08-08,16.75,16.88,16.62,16.75,238400,1.01514099677157,1.02301970301517,1.00726229052797,1.01514099677157,3933640.75798286,0.0,1.0
1983-08-09,16.5,16.88,16.5,16.75,104500,0.999989638610804,1.02301970301517,0.999989638610804,1.01514099677157,1724267.86581044,0.0,1.0
1983-08-10,16.75,16.75,16.5,16.5,87700,1.01514099677157,1.01514099677157,0.999989638610804,0.999989638610804,1447064.9936036,0.0,1.0
1983-08-11,16.75,16.75,16.5,16.75,99300,1.01514099677157,1.01514099677157,0.999989638610804,1.01514099677157,1638466.97679404,0.0,1.0
1983-08-12,17.0,17.0,16.62,16.75,65100,1.03029235493234,1.03029235493234,1.00726229052797,1.01514099677157,1074161.12980153,0.0,1.0
1983-08-15,17.0,17.12,17.0,17.0,112200,1.03029235493234,1.03756500684951,1.03029235493234,1.03029235493234,1851319.18223858,0.0,1.0
1983-08-16,17.12,17.25,17.0,17.0,81200,1.03756500684951,1.04544371309311,1.03029235493234,1.03029235493234,1339813.88233309,0.0,1.0
1983-08-17,17.0,17.12,17.0,17.12,281100,1.03029235493234,1.03756500684951,1.03029235493234,1.03756500684951,4638198.05817526,0.0,1.0
1983-08-18,16.25,16.38,16.12,16.38,470600,0.984838280450035,0.992716986693635,0.976959574206434,0.992716986693635,7764980.4559846,0.0,1.0
1983-08-19,16.38,16.38,16.12,16.25,153400,0.992716986693635,0.992716986693635,0.976959574206434,0.984838280450035,2531126.22598393,0.0,1.0
1983-08-22,16.38,16.38,16.25,16.38,72300,0.992716986693635,0.992716986693635,0.984838280450035,0.992716986693635,1192962.36074732,0.0,1.0
1983-08-23,16.25,16.38,16.12,16.38,66900,0.984838280450035,0.992716986693635,0.976959574206434,0.992716986693635,1103861.43753797,0.0,1.0
1983-08-24,16.12,16.38,16.12,16.25,177700,0.976959574206434,0.992716986693635,0.976959574206434,0.984838280450035,2932080.38042598,0.0,1.0
1983-08-25,16.25,16.25,16.0,16.12,49400,0.984838280450035,0.984838280450035,0.969686922289265,0.976959574206434,815108.445655842,0.0,1.0
1983-08-26,16.25,16.38,16.12,16.25,398800,0.984838280450035,0.992716986693635,0.976959574206434,0.984838280450035,6580268.18071963,0.0,1.0
1983-08-29,16.38,16.38,16.12,16.25,36400,0.992716986693635,0.992716986693635,0.976959574206434,0.984838280450035,600606.223114831,0.0,1.0
1983-08-30,16.25,16.38,16.12,16.38,126400,0.984838280450035,0.992716986693635,0.976959574206434,0.992716986693635,2085621.60993721,0.0,1.0
1983-08-31,16.25,16.25,16.12,16.25,378500,0.984838280450035,0.984838280450035,0.976959574206434,0.984838280450035,6245314.71013636,0.0,1.0
1983-09-01,16.25,16.25,16.12,16.25,49000,0.984838280450035,0.984838280450035,0.976959574206434,0.984838280450035,808508.377269965,0.0,1.0
1983-09-02,16.38,16.38,16.12,16.25,314400,0.992716986693635,0.992716986693635,0.976959574206434,0.984838280450035,5187653.75129953,0.0,1.0
1983-09-06,16.25,16.75,16.25,16.38,101300,0.984838280450035,1.01514099677157,0.984838280450035,0.992716986693635,1671467.31872342,0.0,1.0
1983-09-07,16.38,16.5,16.12,16.25,127000,0.992716986693635,0.999989638610804,0.976959574206434,0.984838280450035,2095521.71251603,0.0,1.0
1983-09-08,16.38,16.38,16.25,16.38,67700,0.992716986693635,0.992716986693635,0.984838280450035,0.992716986693635,1117061.57430973,0.0,1.0
1983-09-09,16.5,16.5,16.25,16.38,80400,0.999989638610804,0.999989638610804,0.984838280450035,0.992716986693635,1326613.74556133,0.0,1.0
1983-09-12,16.62,16.75,16.5,16.5,98200,1.00726229052797,1.01514099677157,0.999989638610804,0.999989638610804,1620316.78873287,0.0,1.0
1983-09-13,16.5,16.75,16.5,16.62,45000,0.999989638610804,1.01514099677157,0.999989638610804,1.00726229052797,742507.693411192,0.0,1.0
1983-09-14,16.62,16.62,16.62,16.62,91300,1.00726229052797,1.00726229052797,1.00726229052797,1.00726229052797,1506465.60907649,0.0,1.0
1983-09-15,16.62,16.62,16.5,16.62,66100,1.00726229052797,1.00726229052797,0.999989638610804,1.00726229052797,1090661.30076622,0.0,1.0
1983-09-16,16.5,16.62,16.38,16.62,284100,0.999989638610804,1.00726229052797,0.992716986693635,1.00726229052797,4687698.57106933,0.0,1.0
1983-09-19,16.5,16.62,16.38,16.5,107800,0.999989638610804,1.00726229052797,0.992716986693635,0.999989638610804,1778718.42999392,0.0,1.0
1983-09-20,16.62,16.62,16.38,16.5,134500,1.00726229052797,1.00726229052797,0.992716986693635,0.999989638610804,2219272.99475124,0.0,1.0
1983-09-21,16.75,16.75,16.5,16.62,75400,1.01514099677157,1.01514099677157,0.999989638610804,1.00726229052797,1244112.89073787,0.0,1.0
1983-09-22,16.75,16.75,15.75,16.75,60500,1.01514099677157,1.01514099677157,0.954535564128495,1.01514099677157,998260.34336394,0.0,1.0
1983-09-23,16.88,16.88,16.75,16.75,118300,1.02301970301517,1.02301970301517,1.01514099677157,1.01514099677157,1951970.22512321,0.0,1.0
1983-09-26,17.0,17.0,16.88,16.88,64600,1.03029235493234,1.03029235493234,1.02301970301517,1.02301970301517,1065911.04431918,0.0,1.0
1983-09-27,17.0,17.0,16.88,17.0,51000,1.03029235493234,1.03029235493234,1.02301970301517,1.03029235493234,841508.719199354,0.0,1.0
1983-09-28,17.0,17.0,16.75,17.0,53900,1.03029235493234,1.03029235493234,1.01514099677157,1.03029235493234,889359.214996965,0.0,1.0
1983-09-29,16.75,17.0,16.25,17.0,60200,1.01514099677157,1.03029235493234,0.984838280450035,1.03029235493234,993310.292074532,0.0,1.0
1983-09-30,16.88,17.0,16.75,16.75,88000,1.02301970301517,1.03029235493234,1.01514099677157,1.01514099677157,1452015.044893,0.0,1.0
1983-10-03,16.75,17.0,16.75,16.88,124400,1.01514099677157,1.03029235493234,1.01514099677157,1.02301970301517,2052621.26800784,0.0,1.0
1983-10-04,17.12,17.25,16.88,16.88,130900,1.03756500684951,1.04544371309311,1.02301970301517,1.02301970301517,2159872.37927834,0.0,1.0
1983-10-05,17.25,17.38,17.0,17.12,295100,1.04544371309311,1.05332241933671,1.03029235493234,1.03756500684951,4869200.45168097,0.0,1.0
1983-10-06,17.75,17.75,17.0,17.25,1043000,1.07574642941465,1.07574642941465,1.03029235493234,1.04544371309311,17209678.316175,0.0,1.0
1983-10-07,17.5,17.75,16.62,17.75,331600,1.06059507125388,1.07574642941465,1.00726229052797,1.07574642941465,5471456.69189227,0.0,1.0
1983-10-10,17.38,17.62,17.38,17.5,84500,1.05332241933671,1.06786772317105,1.05332241933671,1.06059507125388,1394264.44651658,0.0,1.0
1983-10-11,17.25,17.38,17.12,17.38,219600,1.04544371309311,1.05332241933671,1.03756500684951,1.05332241933671,3623437.54384663,0.0,1.0
1983-10-12,17.25,17.38,17.12,17.25,89600,1.04544371309311,1.05332241933671,1.03756500684951,1.04544371309311,1478415.31843651,0.0,1.0
1983-10-13,17.25,17.25,17.12,17.25,230200,1.04544371309311,1.04544371309311,1.03756500684951,1.04544371309311,3798339.35607238,0.0,1.0
1983-10-14,17.25,17.25,17.12,17.25,156200,1.04544371309311,1.04544371309311,1.03756500684951,1.04544371309311,2577326.70468508,0.0,1.0
1983-10-17,17.25,17.38,17.12,17.25,231900,1.04544371309311,1.05332241933671,1.03756500684951,1.04544371309311,3826389.64671236,0.0,1.0
1983-10-18,17.25,17.25,17.12,17.25,133300,1.04544371309311,1.04544371309311,1.03756500684951,1.04544371309311,2199472.78959361,0.0,1.0
1983-10-19,17.12,17.25,17.0,17.25,124400,1.03756500684951,1.04544371309311,1.03029235493234,1.04544371309311,2052621.26800784,0.0,1.0
1983-10-20,17.38,17.38,17.0,17.12,194200,1.05332241933671,1.05332241933671,1.03029235493234,1.03756500684951,3204333.20134342,0.0,1.0
1983-10-21,17.25,17.38,17.25,17.38,66500,1.04544371309311,1.05332241933671,1.04544371309311,1.05332241933671,1097261.3691521,0.0,1.0
1983-10-24,17.38,17.5,17.12,17.25,183200,1.05332241933671,1.06059507125388,1.03756500684951,1.04544371309311,3022831.3207318,0.0,1.0
1983-10-25,17.5,17.5,17.25,17.38,341300,1.06059507125388,1.06059507125388,1.04544371309311,1.05332241933671,5631508.35024979,0.0,1.0
1983-10-26,17.5,17.5,17.38,17.5,97700,1.06059507125388,1.06059507125388,1.05332241933671,1.06059507125388,1612066.70325053,0.0,1.0
1983-10-27,17.5,17.5,17.25,17.5,392200,1.06059507125388,1.06059507125388,1.04544371309311,1.06059507125388,6471367.05235268,0.0,1.0
1983-10-28,17.38,17.62,17.38,17.5,267200,1.05332241933671,1.06786772317105,1.05332241933671,1.06059507125388,4408845.68176603,0.0,1.0
1983-10-31,17.62,17.62,17.38,17.38,398700,1.06786772317105,1.06786772317105,1.05332241933671,1.05332241933671,6578618.16362318,0.0,1.0
1983-11-01,17.38,17.62,17.38,17.62,444300,1.05332241933671,1.06786772317105,1.05332241933671,1.06786772317105,7331025.9596132,0.0,1.0
1983-11-02,16.88,16.88,16.75,16.88,98200,1.02301970301517,1.02301970301517,1.01514099677157,1.02301970301517,1620316.78873288,0.0,1.0
1983-11-03,16.25,16.88,16.12,16.88,638700,0.984838280450035,1.02301970301517,0.976959574206434,1.02301970301517,10538659.1951495,0.0,1.0
1983-11-04,16.25,16.38,16.0,16.25,251000,0.984838280450035,0.992716986693635,0.969686922289265,0.984838280450035,4141542.91213798,0.0,1.0
1983-11-07,16.12,16.38,16.0,16.25,367900,0.976959574206434,0.992716986693635,0.969686922289265,0.984838280450035,6070412.89791062,0.0,1.0
1983-11-08,15.62,16.12,15.62,16.12,267800,0.946656857884895,0.976959574206434,0.946656857884895,0.976959574206434,4418745.78434483,0.0,1.0
1983-11-09,15.75,15.88,15.62,15.62,172400,0.954535564128495,0.962414270372095,0.946656857884895,0.946656857884895,2844629.4743131,0.0,1.0
1983-11-10,15.75,15.88,15.62,15.75,176200,0.954535564128495,0.962414270372095,0.946656857884895,0.954535564128495,2907330.12397894,0.0,1.0
1983-11-11,15.62,15.75,15.5,15.75,137200,0.946656857884895,0.954535564128495,0.939384205967725,0.954535564128495,2263823.4563559,0.0,1.0
1983-11-14,15.75,15.88,15.5,15.62,145200,0.954535564128495,0.962414270372095,0.939384205967725,0.946656857884895,2395824.82407345,0.0,1.0
1983-11-15,15.75,15.88,15.62,15.75,107400,0.954535564128495,0.962414270372095,0.946656857884895,0.954535564128495,1772118.36160805,0.0,1.0
1983-11-16,15.88,15.88,15.62,15.75,130900,0.962414270372095,0.962414270372095,0.946656857884895,0.954535564128495,2159872.37927834,0.0,1.0
1983-11-17,15.88,15.88,15.75,15.88,90500,0.962414270372095,0.962414270372095,0.954535564128495,0.962414270372095,1493265.47230473,0.0,1.0
1983-11-18,15.75,15.88,15.62,15.88,77500,0.954535564128495,0.962414270372095,0.946656857884895,0.962414270372095,1278763.24976372,0.0,1.0
1983-11-21,15.75,15.88,15.62,15.75,104900,0.954535564128495,0.962414270372095,0.946656857884895,0.954535564128495,1730867.93419631,0.0,1.0
1983-11-22,15.62,15.75,15.5,15.75,295400,0.946656857884895,0.954535564128495,0.939384205967725,0.954535564128495,4874150.50297036,0.0,1.0
1983-11-23,15.62,16.5,15.12,15.62,174200,0.946656857884895,0.999989638610804,0.916354141563355,0.946656857884895,2874329.78204955,0.0,1.0
1983-11-25,15.62,15.62,15.5,15.62,74300,0.946656857884895,0.946656857884895,0.939384205967725,0.946656857884895,1225962.7026767,0.0,1.0
1983-11-28,15.38,15.62,15.38,15.62,149200,0.932111554050556,0.946656857884895,0.932111554050556,0.946656857884895,2461825.50793222,0.0,1.0
1983-11-29,15.5,15.5,15.0,15.38,222900,0.939384205967725,0.939384205967725,0.909081489646186,0.932111554050556,3677888.10803011,0.0,1.0
1983-11-30,15.0,15.75,15.0,15.5,201600,0.909081489646186,0.954535564128495,0.909081489646186,0.939384205967725,3326434.46648214,0.0,1.0
1983-12-01,14.62,15.62,14.5,15.0,255500,0.886051425241816,0.946656857884895,0.878778773324646,0.909081489646186,4215793.6814791,0.0,1.0
1983-12-02,14.25,14.5,13.5,14.5,288400,0.863627415163876,0.878778773324646,0.818173340681567,0.878778773324646,4758649.30621751,0.0,1.0
1983-12-05,14.25,14.38,14.0,14.25,247400,0.863627415163876,0.871506121407477,0.848476057003107,0.863627415163876,4082142.29666509,0.0,1.0
1983-12-06,14.5,14.62,14.25,14.25,130900,0.878778773324646,0.886051425241816,0.863627415163876,0.863627415163876,2159872.37927834,0.0,1.0
1983-12-07,14.62,14.62,14.38,14.5,108600,0.886051425241816,0.886051425241816,0.871506121407477,0.878778773324646,1791918.56676568,0.0,1.0
1983-12-08,14.62,14.75,14.5,14.62,311100,0.886051425241816,0.893930131485416,0.878778773324646,0.886051425241816,5133203.18711604,0.0,1.0
1983-12-09,14.75,14.88,14.62,14.62,255400,0.893930131485416,0.901808837729016,0.886051425241816,0.886051425241816,4214143.66438263,0.0,1.0
1983-12-12,15.0,15.0,14.75,14.75,101500,0.909081489646186,0.909081489646186,0.893930131485416,0.893930131485416,1674767.35291636,0.0,1.0
1983-12-13,15.12,15.12,14.88,15.0,106300,0.916354141563355,0.916354141563355,0.901808837729016,0.909081489646186,1753968.17354688,0.0,1.0
1983-12-14,15.12,15.12,15.0,15.12,75500,0.916354141563355,0.916354141563355,0.909081489646186,0.916354141563355,1245762.90783433,0.0,1.0
1983-12-15,15.0,15.12,15.0,15.12,84100,0.909081489646186,0.916354141563355,0.909081489646186,0.916354141563355,1387664.37813069,0.0,1.0
1983-12-16,14.0,15.0,14.0,15.0,672600,0.848476057003107,0.909081489646186,0.848476057003107,0.909081489646186,11098014.9908526,0.0,1.0
1983-12-19,14.38,14.38,14.0,14.0,213800,0.871506121407477,0.871506121407477,0.848476057003107,0.848476057003107,3527736.5522514,0.0,1.0
1983-12-20,14.38,14.38,14.12,14.38,145100,0.871506121407477,0.871506121407477,0.855748708920276,0.871506121407477,2394174.80697698,0.0,1.0
1983-12-21,14.12,14.38,14.0,14.38,300000,0.855748708920276,0.871506121407477,0.848476057003107,0.871506121407477,4950051.28940795,0.0,1.0
1983-12-22,13.88,14.38,13.88,14.12,1098500,0.841203405085937,0.871506121407477,0.841203405085937,0.855748708920276,18125437.8047154,0.0,1.0
1983-12-23,14.0,14.25,13.75,13.88,190800,0.848476057003107,0.863627415163876,0.833324698842337,0.841203405085937,3148232.62006345,0.0,1.0
1983-12-27,14.5,14.75,14.0,14.0,219900,0.878778773324646,0.893930131485416,0.848476057003107,0.848476057003107,3628387.59513603,0.0,1.0
1983-12-28,14.25,14.75,14.12,14.5,229800,0.863627415163876,0.893930131485416,0.855748708920276,0.878778773324646,3791739.28768649,0.0,1.0
1983-12-29,14.25,14.38,14.12,14.25,208700,0.863627415163876,0.871506121407477,0.855748708920276,0.863627415163876,3443585.68033146,0.0,1.0
1983-12-30,14.38,14.38,14.12,14.25,186500,0.871506121407477,0.871506121407477,0.855748708920276,0.863627415163876,3077281.88491527,0.0,1.0
1984-01-03,14.25,14.5,14.0,14.38,103300,0.863627415163876,0.878778773324646,0.848476057003107,0.871506121407477,1704467.6606528,0.0,1.0
1984-01-04,14.5,14.62,14.25,14.25,120600,0.878778773324646,0.886051425241816,0.863627415163876,0.863627415163876,1989920.618342,0.0,1.0
1984-01-05,15.88,16.0,14.5,14.5,486100,0.962414270372095,0.969686922289265,0.878778773324646,0.878778773324646,8020733.10593735,0.0,1.0
1984-01-06,15.62,16.0,15.25,15.88,551600,0.946656857884895,0.969686922289265,0.924232847806955,0.962414270372095,9101494.30412474,0.0,1.0
1984-01-09,15.25,15.62,15.25,15.62,343800,0.924232847806955,0.946656857884895,0.924232847806955,0.946656857884895,5672758.77766151,0.0,1.0
1984-01-10,15.12,15.25,15.0,15.25,102600,0.916354141563355,0.924232847806955,0.909081489646186,0.924232847806955,1692917.54097752,0.0,1.0
1984-01-11,14.62,15.25,14.62,15.12,128600,0.886051425241816,0.924232847806955,0.886051425241816,0.916354141563355,2121921.98605954,0.0,1.0
1984-01-12,14.75,14.88,14.62,14.62,156000,0.893930131485416,0.901808837729016,0.886051425241816,0.886051425241816,2574026.67049213,0.0,1.0
1984-01-13,15.12,15.12,15.0,15.0,111200,0.916354141563355,0.916354141563355,0.909081489646186,0.909081489646186,1834819.01127388,0.0,1.0
1984-01-16,14.62,15.0,14.62,15.0,142700,0.886051425241816,0.909081489646186,0.886051425241816,0.909081489646186,2354574.39666171,0.0,1.0
1984-01-17,14.5,14.75,14.5,14.62,162900,0.878778773324646,0.893930131485416,0.878778773324646,0.886051425241816,2687877.85014852,0.0,1.0
1984-01-18,14.62,14.62,14.38,14.5,125300,0.886051425241816,0.886051425241816,0.871506121407477,0.878778773324646,2067471.42187605,0.0,1.0
1984-01-19,14.5,14.62,14.38,14.62,102900,0.878778773324646,0.886051425241816,0.871506121407477,0.886051425241816,1697867.59226693,0.0,1.0
1984-01-20,14.25,14.38,14.12,14.38,187400,0.863627415163876,0.871506121407477,0.855748708920276,0.871506121407477,3092132.0387835,0.0,1.0
1984-01-23,14.38,14.62,14.12,14.25,272200,0.871506121407477,0.886051425241816,0.855748708920276,0.863627415163876,4491346.53658948,0.0,1.0
1984-01-24,14.25,14.62,14.12,14.38,380800,0.863627415163876,0.886051425241816,0.855748708920276,0.871506121407477,6283265.10335516,0.0,1.0
1984-01-25,14.5,14.62,14.12,14.25,421500,0.878778773324646,0.886051425241816,0.855748708920276,0.863627415163876,6954822.06161817,0.0,1.0
1984-01-26,14.62,14.62,14.5,14.5,176500,0.886051425241816,0.886051425241816,0.878778773324646,0.878778773324646,2912280.17526834,0.0,1.0
1984-01-27,14.88,15.0,14.5,14.62,174400,0.901808837729016,0.909081489646186,0.878778773324646,0.886051425241816,2877629.81624249,0.0,1.0
1984-01-30,14.75,15.12,14.0,14.88,219000,0.893930131485416,0.916354141563355,0.848476057003107,0.901808837729016,3613537.4412678,0.0,1.0
1984-01-31,15.0,15.12,14.75,14.75,130600,0.909081489646186,0.916354141563355,0.893930131485416,0.893930131485416,2154922.32798893,0.0,1.0
1984-02-01,15.25,15.5,15.0,15.0,405100,0.924232847806955,0.939384205967725,0.909081489646186,0.909081489646186,6684219.2577972,0.0,1.0
1984-02-02,15.5,15.62,15.25,15.25,304000,0.939384205967725,0.946656857884895,0.924232847806955,0.924232847806955,5016051.97326672,0.0,1.0
1984-02-03,15.38,15.75,15.38,15.5,95300,0.932111554050556,0.954535564128495,0.932111554050556,0.939384205967725,1572466.29293526,0.0,1.0
1984-02-06,15.12,15.5,15.12,15.38,199000,0.916354141563355,0.939384205967725,0.916354141563355,0.932111554050556,3283534.02197394,0.0,1.0
1984-02-07,15.25,15.38,15.12,15.12,117800,0.924232847806955,0.932111554050556,0.916354141563355,0.916354141563355,1943720.13964086,0.0,1.0
1984-02-08,15.12,15.38,15.0,15.25,262800,0.916354141563355,0.932111554050556,0.909081489646186,0.924232847806955,4336244.92952136,0.0,1.0
1984-02-09,15.12,15.25,15.0,15.12,236300,0.916354141563355,0.924232847806955,0.909081489646186,0.916354141563355,3898990.39895699,0.0,1.0
1984-02-10,14.5,15.0,14.38,15.0,161400,0.878778773324646,0.909081489646186,0.871506121407477,0.909081489646186,2663127.59370148,0.0,1.0
1984-02-13,14.25,14.75,14.12,14.5,298600,0.863627415163876,0.893930131485416,0.855748708920276,0.878778773324646,4926951.05005738,0.0,1.0
1984-02-14,14.38,14.62,14.25,14.25,126400,0.871506121407477,0.886051425241816,0.863627415163876,0.863627415163876,2085621.60993722,0.0,1.0
1984-02-15,14.38,14.5,14.25,14.38,132000,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,2178022.5673395,0.0,1.0
1984-02-16,14.5,14.62,14.25,14.38,102700,0.878778773324646,0.886051425241816,0.863627415163876,0.871506121407477,1694567.55807399,0.0,1.0
1984-02-17,14.62,14.62,14.0,14.5,93200,0.886051425241816,0.886051425241816,0.848476057003107,0.878778773324646,1537815.9339094,0.0,1.0
1984-02-21,14.75,14.75,14.5,14.62,126700,0.893930131485416,0.893930131485416,0.878778773324646,0.886051425241816,2090571.66122662,0.0,1.0
1984-02-22,14.75,14.88,14.62,14.75,96700,0.893930131485416,0.901808837729016,0.886051425241816,0.893930131485416,1595566.53228583,0.0,1.0
1984-02-23,14.62,14.88,14.5,14.75,226300,0.886051425241816,0.901808837729016,0.878778773324646,0.893930131485416,3733988.68931006,0.0,1.0
1984-02-24,14.62,14.62,14.5,14.62,479900,0.886051425241816,0.886051425241816,0.878778773324646,0.886051425241816,7918432.04595624,0.0,1.0
1984-02-27,14.25,14.38,14.0,14.38,160100,0.863627415163876,0.871506121407477,0.848476057003107,0.871506121407477,2641677.37144738,0.0,1.0
1984-02-28,14.12,14.38,14.12,14.25,129500,0.855748708920276,0.871506121407477,0.855748708920276,0.863627415163876,2136772.13992776,0.0,1.0
1984-02-29,14.25,14.5,14.25,14.25,116700,0.863627415163876,0.878778773324646,0.863627415163876,0.863627415163876,1925569.95157969,0.0,1.0
1984-03-01,14.25,14.38,14.25,14.25,78800,0.863627415163876,0.871506121407477,0.863627415163876,0.863627415163876,1300213.47201782,0.0,1.0
1984-03-02,14.38,14.88,14.25,14.25,110600,0.871506121407477,0.901808837729016,0.863627415163876,0.863627415163876,1824918.90869506,0.0,1.0
1984-03-05,14.5,14.75,14.25,14.38,138200,0.878778773324646,0.893930131485416,0.863627415163876,0.871506121407477,2280323.6273206,0.0,1.0
1984-03-06,14.5,14.75,14.5,14.5,259300,0.878778773324646,0.893930131485416,0.878778773324646,0.878778773324646,4278494.33114494,0.0,1.0
1984-03-07,14.5,14.62,14.38,14.5,140900,0.878778773324646,0.886051425241816,0.871506121407477,0.878778773324646,2324874.08892527,0.0,1.0
1984-03-08,14.25,14.62,14.25,14.5,188800,0.863627415163876,0.886051425241816,0.863627415163876,0.878778773324646,3115232.27813407,0.0,1.0
1984-03-09,14.25,14.38,14.25,14.25,113200,0.863627415163876,0.871506121407477,0.863627415163876,0.863627415163876,1867819.35320327,0.0,1.0
1984-03-12,14.5,14.62,14.25,14.25,160100,0.878778773324646,0.886051425241816,0.863627415163876,0.863627415163876,2641677.37144738,0.0,1.0
1984-03-13,14.5,14.62,14.5,14.5,101900,0.878778773324646,0.886051425241816,0.878778773324646,0.878778773324646,1681367.42130223,0.0,1.0
1984-03-14,14.62,14.62,14.0,14.5,112400,0.886051425241816,0.886051425241816,0.848476057003107,0.878778773324646,1854619.21643151,0.0,1.0
1984-03-15,14.38,14.62,14.38,14.62,495200,0.871506121407477,0.886051425241816,0.871506121407477,0.886051425241816,8170884.66171605,0.0,1.0
1984-03-16,14.38,14.5,14.25,14.38,105100,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,1734167.96838925,0.0,1.0
1984-03-19,14.12,14.38,14.12,14.38,155800,0.855748708920276,0.871506121407477,0.855748708920276,0.871506121407477,2570726.63629919,0.0,1.0
1984-03-20,14.38,14.38,14.12,14.12,140800,0.871506121407477,0.871506121407477,0.855748708920276,0.855748708920276,2323224.0718288,0.0,1.0
1984-03-21,14.12,14.5,14.12,14.38,191500,0.855748708920276,0.878778773324646,0.855748708920276,0.871506121407477,3159782.73973874,0.0,1.0
1984-03-22,14.25,14.25,14.12,14.12,163600,0.863627415163876,0.863627415163876,0.855748708920276,0.855748708920276,2699427.9698238,0.0,1.0
1984-03-23,14.12,14.25,14.0,14.25,108100,0.855748708920276,0.863627415163876,0.848476057003107,0.863627415163876,1783668.48128333,0.0,1.0
1984-03-26,14.12,14.25,14.0,14.12,160900,0.855748708920276,0.863627415163876,0.848476057003107,0.855748708920276,2654877.50821913,0.0,1.0
1984-03-27,14.25,14.38,14.12,14.12,186500,0.863627415163876,0.871506121407477,0.855748708920276,0.855748708920276,3077281.88491528,0.0,1.0
1984-03-28,14.38,14.5,14.12,14.25,164800,0.871506121407477,0.878778773324646,0.855748708920276,0.863627415163876,2719228.17498143,0.0,1.0
1984-03-29,14.25,14.5,14.25,14.38,117200,0.863627415163876,0.878778773324646,0.863627415163876,0.871506121407477,1933820.03706204,0.0,1.0
1984-03-30,14.38,14.38,14.25,14.25,90500,0.871506121407477,0.871506121407477,0.863627415163876,0.863627415163876,1493265.47230473,0.0,1.0
1984-04-02,14.25,14.38,14.25,14.38,227600,0.863627415163876,0.871506121407477,0.863627415163876,0.871506121407477,3755438.91156417,0.0,1.0
1984-04-03,14.0,14.25,14.0,14.25,226400,0.848476057003107,0.863627415163876,0.848476057003107,0.863627415163876,3735638.70640653,0.0,1.0
1984-04-04,13.75,14.12,13.62,14.0,272400,0.833324698842337,0.855748708920276,0.825445992598737,0.848476057003107,4494646.57078242,0.0,1.0
1984-04-05,13.38,14.0,13.38,13.75,375200,0.810900688764398,0.848476057003107,0.810900688764398,0.833324698842337,6190864.14595287,0.0,1.0
1984-04-06,13.25,13.5,13.25,13.38,284900,0.803021982520797,0.818173340681567,0.803021982520797,0.810900688764398,4700898.70784108,0.0,1.0
1984-04-09,13.5,14.38,13.12,13.25,266100,0.818173340681567,0.871506121407477,0.795143276277197,0.803021982520797,4390695.49370485,0.0,1.0
1984-04-10,13.12,13.62,13.12,13.5,453400,0.795143276277197,0.825445992598737,0.795143276277197,0.818173340681567,7481177.51539188,0.0,1.0
1984-04-11,13.0,13.25,12.88,13.12,232300,0.787870624360028,0.803021982520797,0.780597972442858,0.795143276277197,3832989.71509822,0.0,1.0
1984-04-12,12.88,13.0,12.0,13.0,421600,0.780597972442858,0.787870624360028,0.727265191716949,0.787870624360028,6956472.07871464,0.0,1.0
1984-04-13,12.88,12.88,11.88,12.88,961900,0.780597972442858,0.780597972442858,0.719992539799779,0.780597972442858,15871514.4509384,0.0,1.0
1984-04-16,12.75,12.88,12.62,12.88,374100,0.772719266199258,0.780597972442858,0.764840559955657,0.780597972442858,6172713.95789171,0.0,1.0
1984-04-17,13.0,13.0,12.75,12.75,396800,0.787870624360028,0.787870624360028,0.772719266199258,0.772719266199258,6547267.83879024,0.0,1.0
1984-04-18,13.0,13.12,12.88,13.0,261100,0.787870624360028,0.795143276277197,0.780597972442858,0.787870624360028,4308194.63888138,0.0,1.0
1984-04-19,13.12,13.12,13.0,13.0,150500,0.795143276277197,0.795143276277197,0.787870624360028,0.787870624360028,2483275.73018632,0.0,1.0
1984-04-23,13.0,13.12,12.88,13.12,166600,0.787870624360028,0.795143276277197,0.780597972442858,0.795143276277197,2748928.48271788,0.0,1.0
1984-04-24,13.0,13.12,12.88,13.0,158000,0.787870624360028,0.795143276277197,0.780597972442858,0.787870624360028,2607027.01242152,0.0,1.0
1984-04-25,13.0,13.0,12.88,13.0,137900,0.787870624360028,0.787870624360028,0.780597972442858,0.787870624360028,2275373.57603119,0.0,1.0
1984-04-26,12.88,13.0,12.75,13.0,393700,0.780597972442858,0.787870624360028,0.772719266199258,0.787870624360028,6496117.3087997,0.0,1.0
1984-04-27,12.88,12.88,12.75,12.88,132900,0.780597972442858,0.780597972442858,0.772719266199258,0.780597972442858,2192872.72120772,0.0,1.0
1984-04-30,12.88,12.88,12.25,12.88,186600,0.780597972442858,0.780597972442858,0.742416549877718,0.780597972442858,3078931.90201174,0.0,1.0
1984-05-01,12.88,13.0,12.75,12.88,237800,0.780597972442858,0.787870624360028,0.772719266199258,0.780597972442858,3923740.65540403,0.0,1.0
1984-05-02,12.88,12.88,12.75,12.88,207300,0.780597972442858,0.780597972442858,0.772719266199258,0.780597972442858,3420485.44098089,0.0,1.0
1984-05-03,12.88,13.0,12.75,12.88,147900,0.780597972442858,0.787870624360028,0.772719266199258,0.780597972442858,2440375.28567812,0.0,1.0
1984-05-04,13.0,13.0,12.88,12.88,166200,0.787870624360028,0.787870624360028,0.780597972442858,0.780597972442858,2742328.414332,0.0,1.0
1984-05-07,13.0,13.0,12.75,13.0,124100,0.787870624360028,0.787870624360028,0.772719266199258,0.787870624360028,2047671.21671842,0.0,1.0
1984-05-08,13.25,13.25,12.88,13.0,134700,0.803021982520797,0.803021982520797,0.780597972442858,0.787870624360028,2222573.02894417,0.0,1.0
1984-05-09,13.75,13.75,13.12,13.25,549200,0.833324698842337,0.833324698842337,0.795143276277197,0.803021982520797,9061893.89380948,0.0,1.0
1984-05-10,13.62,13.88,13.62,13.75,459900,0.825445992598737,0.841203405085937,0.825445992598737,0.833324698842337,7588428.62666238,0.0,1.0
1984-05-11,13.62,13.88,13.62,13.62,153500,0.825445992598737,0.841203405085937,0.825445992598737,0.825445992598737,2532776.2430804,0.0,1.0
1984-05-14,13.5,13.75,13.38,13.62,709700,0.818173340681567,0.833324698842337,0.810900688764398,0.825445992598737,11710171.3336427,0.0,1.0
1984-05-15,13.5,13.5,13.38,13.5,133100,0.818173340681567,0.818173340681567,0.810900688764398,0.818173340681567,2196172.75540066,0.0,1.0
1984-05-16,13.5,13.62,13.38,13.5,222300,0.818173340681567,0.825445992598737,0.810900688764398,0.818173340681567,3667988.00545129,0.0,1.0
1984-05-17,12.75,13.88,12.5,13.5,169000,0.772719266199258,0.841203405085937,0.757567908038488,0.818173340681567,2788528.89303314,0.0,1.0
1984-05-18,12.62,12.75,12.5,12.75,203100,0.764840559955657,0.772719266199258,0.757567908038488,0.772719266199258,3351184.72292918,0.0,1.0
1984-05-21,12.5,12.75,12.38,12.62,214900,0.757567908038488,0.772719266199258,0.750295256121319,0.764840559955657,3545886.74031256,0.0,1.0
1984-05-22,12.25,12.5,12.12,12.5,204400,0.742416549877718,0.757567908038488,0.734537843634118,0.757567908038488,3372634.94518328,0.0,1.0
1984-05-23,12.25,12.5,12.25,12.25,134800,0.742416549877718,0.757567908038488,0.742416549877718,0.742416549877718,2224223.04604064,0.0,1.0
1984-05-24,12.25,12.38,12.12,12.25,195700,0.742416549877718,0.750295256121319,0.734537843634118,0.742416549877718,3229083.45779045,0.0,1.0
1984-05-25,12.5,12.5,12.25,12.25,118100,0.757567908038488,0.757567908038488,0.742416549877718,0.742416549877718,1948670.19093026,0.0,1.0
1984-05-29,12.25,12.5,12.0,12.5,199800,0.742416549877718,0.757567908038488,0.727265191716949,0.757567908038488,3296734.15874569,0.0,1.0
1984-05-30,12.0,12.25,12.0,12.25,210500,0.727265191716949,0.742416549877718,0.727265191716949,0.742416549877718,3473285.98806791,0.0,1.0
1984-05-31,12.25,12.38,12.0,12.0,182000,0.742416549877718,0.750295256121319,0.727265191716949,0.727265191716949,3003031.11557416,0.0,1.0
1984-06-01,12.62,12.62,12.25,12.25,110500,0.764840559955657,0.764840559955657,0.742416549877718,0.742416549877718,1823268.8915986,0.0,1.0
1984-06-04,12.75,12.88,12.62,12.62,130700,0.772719266199258,0.780597972442858,0.764840559955657,0.764840559955657,2156572.3450854,0.0,1.0
1984-06-05,12.5,12.75,12.5,12.75,81000,0.757567908038488,0.772719266199258,0.757567908038488,0.772719266199258,1336513.84814015,0.0,1.0
1984-06-06,12.62,12.62,12.5,12.5,73200,0.764840559955657,0.764840559955657,0.757567908038488,0.757567908038488,1207812.51461554,0.0,1.0
1984-06-07,12.75,12.75,12.5,12.62,69200,0.772719266199258,0.772719266199258,0.757567908038488,0.764840559955657,1141811.83075677,0.0,1.0
1984-06-08,12.62,12.88,12.62,12.75,109500,0.764840559955657,0.780597972442858,0.764840559955657,0.772719266199258,1806768.7206339,0.0,1.0
1984-06-11,12.5,12.75,12.5,12.62,88500,0.757567908038488,0.772719266199258,0.757567908038488,0.764840559955657,1460265.13037535,0.0,1.0
1984-06-12,12.75,12.75,12.5,12.5,67300,0.772719266199258,0.772719266199258,0.757567908038488,0.757567908038488,1110461.50592385,0.0,1.0
1984-06-13,12.75,12.75,12.62,12.75,61900,0.772719266199258,0.772719266199258,0.764840559955657,0.772719266199258,1021360.58271451,0.0,1.0
1984-06-14,12.62,12.88,12.62,12.75,73300,0.764840559955657,0.780597972442858,0.764840559955657,0.772719266199258,1209462.53171201,0.0,1.0
1984-06-15,12.5,12.75,12.5,12.62,137400,0.757567908038488,0.772719266199258,0.757567908038488,0.764840559955657,2267123.49054884,0.0,1.0
1984-06-18,12.75,12.88,12.5,12.5,166400,0.772719266199258,0.780597972442858,0.757567908038488,0.757567908038488,2745628.44852494,0.0,1.0
1984-06-19,12.62,12.75,12.5,12.75,265200,0.764840559955657,0.772719266199258,0.757567908038488,0.772719266199258,4375845.33983663,0.0,1.0
1984-06-20,12.38,12.5,12.25,12.5,210800,0.750295256121319,0.757567908038488,0.742416549877718,0.757567908038488,3478236.03935732,0.0,1.0
1984-06-21,12.5,12.88,12.25,12.38,137300,0.757567908038488,0.780597972442858,0.742416549877718,0.750295256121319,2265473.47345237,0.0,1.0
1984-06-22,12.5,12.5,12.25,12.5,101400,0.757567908038488,0.757567908038488,0.742416549877718,0.757567908038488,1673117.33581989,0.0,1.0
1984-06-25,12.62,12.75,12.5,12.5,189000,0.764840559955657,0.772719266199258,0.757567908038488,0.757567908038488,3118532.31232701,0.0,1.0
1984-06-26,12.5,12.75,12.5,12.62,118400,0.757567908038488,0.772719266199258,0.757567908038488,0.764840559955657,1953620.24221967,0.0,1.0
1984-06-27,12.5,12.62,12.0,12.5,89500,0.757567908038488,0.764840559955657,0.727265191716949,0.757567908038488,1476765.30134004,0.0,1.0
1984-06-28,12.38,12.5,12.25,12.5,243800,0.750295256121319,0.757567908038488,0.742416549877718,0.757567908038488,4022741.68119219,0.0,1.0
1984-06-29,12.5,12.5,12.25,12.38,153900,0.757567908038488,0.757567908038488,0.742416549877718,0.750295256121319,2539376.31146628,0.0,1.0
1984-07-02,12.5,12.5,12.25,12.5,93700,0.757567908038488,0.757567908038488,0.742416549877718,0.757567908038488,1546066.01939175,0.0,1.0
1984-07-03,12.38,12.5,12.25,12.5,96200,0.750295256121319,0.757567908038488,0.742416549877718,0.757567908038488,1587316.44680348,0.0,1.0
1984-07-05,12.0,12.38,12.0,12.38,257700,0.727265191716949,0.750295256121319,0.727265191716949,0.750295256121319,4252094.05760142,0.0,1.0
1984-07-06,12.0,12.12,12.0,12.0,234600,0.727265191716949,0.734537843634118,0.727265191716949,0.727265191716949,3870940.10831701,0.0,1.0
1984-07-09,12.25,12.25,12.0,12.0,140600,0.742416549877718,0.742416549877718,0.727265191716949,0.727265191716949,2319924.03763586,0.0,1.0
1984-07-10,11.88,12.12,11.88,12.12,265300,0.719992539799779,0.734537843634118,0.719992539799779,0.734537843634118,4377495.3569331,0.0,1.0
1984-07-11,12.0,12.0,11.88,11.88,162100,0.727265191716949,0.727265191716949,0.719992539799779,0.719992539799779,2674677.71337676,0.0,1.0
1984-07-12,11.88,12.12,11.75,12.0,127600,0.719992539799779,0.734537843634118,0.712113833556179,0.727265191716949,2105421.81509485,0.0,1.0
1984-07-13,11.38,11.88,11.38,11.88,322700,0.68968982347824,0.719992539799779,0.68968982347824,0.719992539799779,5324605.17030648,0.0,1.0
1984-07-16,11.5,11.62,11.25,11.38,292900,0.696962475395409,0.704235127312578,0.681811117234639,0.68968982347824,4832900.07555863,0.0,1.0
1984-07-17,11.5,11.62,11.38,11.5,223000,0.696962475395409,0.704235127312578,0.68968982347824,0.696962475395409,3679538.12512658,0.0,1.0
1984-07-18,11.38,11.62,11.25,11.5,618900,0.68968982347824,0.704235127312578,0.681811117234639,0.696962475395409,10211955.8100486,0.0,1.0
1984-07-19,10.38,11.25,9.0,11.25,912000,0.629084390835161,0.681811117234639,0.545448893787711,0.681811117234639,15048155.9198002,0.0,1.0
1984-07-20,10.5,10.62,10.25,10.38,450600,0.63635704275233,0.643629694669499,0.62120568459156,0.629084390835161,7434977.03669074,0.0,1.0
1984-07-23,11.25,11.25,10.5,10.5,394400,0.681811117234639,0.681811117234639,0.63635704275233,0.63635704275233,6507667.42847498,0.0,1.0
1984-07-24,11.25,11.62,11.12,11.25,386200,0.681811117234639,0.704235127312578,0.673932410991039,0.681811117234639,6372366.0265645,0.0,1.0
1984-07-25,11.38,11.5,11.25,11.25,148600,0.68968982347824,0.696962475395409,0.681811117234639,0.681811117234639,2451925.4053534,0.0,1.0
1984-07-26,11.5,11.5,11.25,11.38,100700,0.696962475395409,0.696962475395409,0.681811117234639,0.68968982347824,1661567.2161446,0.0,1.0
1984-07-27,11.88,12.0,11.5,11.5,171800,0.719992539799779,0.727265191716949,0.696962475395409,0.696962475395409,2834729.37173429,0.0,1.0
1984-07-30,11.75,11.88,11.62,11.88,165900,0.712113833556179,0.719992539799779,0.704235127312578,0.719992539799779,2737378.36304259,0.0,1.0
1984-07-31,11.75,11.88,11.62,11.75,95900,0.712113833556179,0.719992539799779,0.704235127312578,0.712113833556179,1582366.39551407,0.0,1.0
1984-08-01,11.75,12.0,11.75,11.75,1215900,0.712113833556179,0.727265191716949,0.712113833556179,0.712113833556179,20062557.8759704,0.0,1.0
1984-08-02,11.88,11.88,11.75,11.75,157900,0.719992539799779,0.719992539799779,0.712113833556179,0.712113833556179,2605376.99532505,0.0,1.0
1984-08-03,11.75,12.0,11.62,11.88,393400,0.712113833556179,0.727265191716949,0.704235127312578,0.719992539799779,6491167.25751029,0.0,1.0
1984-08-06,11.75,11.88,11.38,11.75,342500,0.712113833556179,0.719992539799779,0.68968982347824,0.712113833556179,5651308.55540741,0.0,1.0
1984-08-07,11.75,11.75,11.62,11.75,151700,0.712113833556179,0.712113833556179,0.704235127312578,0.712113833556179,2503075.93534395,0.0,1.0
1984-08-08,11.75,11.75,11.62,11.75,183600,0.712113833556179,0.712113833556179,0.704235127312578,0.712113833556179,3029431.38911766,0.0,1.0
1984-08-09,11.88,11.88,11.5,11.75,176600,0.719992539799779,0.719992539799779,0.696962475395409,0.712113833556179,2913930.19236481,0.0,1.0
1984-08-10,11.88,11.88,11.62,11.88,154300,0.719992539799779,0.719992539799779,0.704235127312578,0.719992539799779,2545976.37985216,0.0,1.0
1984-08-13,11.88,11.88,11.75,11.88,159000,0.719992539799779,0.719992539799779,0.712113833556179,0.719992539799779,2623527.18338621,0.0,1.0
1984-08-14,11.88,11.88,11.75,11.88,570000,0.719992539799779,0.719992539799779,0.712113833556179,0.719992539799779,9405097.4498751,0.0,1.0
1984-08-15,11.88,11.88,11.0,11.88,401800,0.719992539799779,0.719992539799779,0.66665975907387,0.719992539799779,6629768.69361371,0.0,1.0
1984-08-16,11.12,11.38,11.12,11.38,154900,0.673932410991039,0.68968982347824,0.673932410991039,0.68968982347824,2555876.48243097,0.0,1.0
1984-08-17,11.25,11.38,11.12,11.12,180400,0.681811117234639,0.68968982347824,0.673932410991039,0.673932410991039,2976630.84203065,0.0,1.0
1984-08-20,11.62,11.75,11.25,11.25,140800,0.704235127312578,0.712113833556179,0.681811117234639,0.681811117234639,2323224.0718288,0.0,1.0
1984-08-21,12.0,12.12,11.75,11.75,449600,0.727265191716949,0.734537843634118,0.712113833556179,0.712113833556179,7418476.86572604,0.0,1.0
1984-08-22,12.0,12.5,11.88,12.0,194900,0.727265191716949,0.757567908038488,0.719992539799779,0.727265191716949,3215883.32101869,0.0,1.0
1984-08-23,11.75,12.12,11.75,12.0,169200,0.712113833556179,0.734537843634118,0.712113833556179,0.727265191716949,2791828.92722608,0.0,1.0
1984-08-24,11.75,11.88,11.75,11.75,266400,0.712113833556179,0.719992539799779,0.712113833556179,0.712113833556179,4395645.54499426,0.0,1.0
1984-08-27,11.75,11.75,11.5,11.75,167100,0.712113833556179,0.712113833556179,0.696962475395409,0.712113833556179,2757178.56820023,0.0,1.0
1984-08-28,11.75,11.75,11.5,11.75,77600,0.712113833556179,0.712113833556179,0.696962475395409,0.712113833556179,1280413.26686019,0.0,1.0
1984-08-29,11.75,11.75,11.5,11.75,154900,0.712113833556179,0.712113833556179,0.696962475395409,0.712113833556179,2555876.48243097,0.0,1.0
1984-08-30,11.75,11.75,11.5,11.75,186500,0.712113833556179,0.712113833556179,0.696962475395409,0.712113833556179,3077281.88491527,0.0,1.0
1984-08-31,11.88,11.88,11.62,11.75,203600,0.719992539799779,0.719992539799779,0.704235127312578,0.712113833556179,3359434.80841153,0.0,1.0
1984-09-04,11.75,11.88,11.75,11.88,130100,0.712113833556179,0.719992539799779,0.712113833556179,0.719992539799779,2146672.24250658,0.0,1.0
1984-09-05,11.88,11.88,11.62,11.75,305300,0.719992539799779,0.719992539799779,0.704235127312578,0.712113833556179,5037502.19552082,0.0,1.0
1984-09-06,12.0,12.12,11.75,11.88,545000,0.727265191716949,0.734537843634118,0.712113833556179,0.719992539799779,8992593.17575777,0.0,1.0
1984-09-07,12.38,12.38,12.0,12.0,487500,0.750295256121319,0.750295256121319,0.727265191716949,0.727265191716949,8043833.34528791,0.0,1.0
1984-09-10,12.38,12.5,12.12,12.38,483800,0.750295256121319,0.757567908038488,0.734537843634118,0.750295256121319,7982782.71271855,0.0,1.0
1984-09-11,12.62,12.88,12.62,12.62,823600,0.764840559955657,0.780597972442858,0.764840559955657,0.764840559955657,13589540.8065213,0.0,1.0
1984-09-12,12.75,12.88,12.62,12.62,333000,0.772719266199258,0.780597972442858,0.764840559955657,0.764840559955657,5494556.93124282,0.0,1.0
1984-09-13,13.12,13.25,12.62,12.75,415100,0.795143276277197,0.803021982520797,0.764840559955657,0.772719266199258,6849220.96744413,0.0,1.0
1984-09-14,13.38,13.62,13.0,13.12,574200,0.810900688764398,0.825445992598737,0.787870624360028,0.795143276277197,9474398.16792681,0.0,1.0
1984-09-17,13.38,13.62,13.38,13.38,156200,0.810900688764398,0.825445992598737,0.810900688764398,0.810900688764398,2577326.70468507,0.0,1.0
1984-09-18,13.38,13.5,13.12,13.38,626500,0.810900688764398,0.818173340681567,0.795143276277197,0.810900688764398,10337357.1093803,0.0,1.0
1984-09-19,13.5,13.5,13.25,13.38,453000,0.818173340681567,0.818173340681567,0.803021982520797,0.810900688764398,7474577.447006,0.0,1.0
1984-09-20,13.62,13.75,13.38,13.5,373900,0.825445992598737,0.833324698842337,0.810900688764398,0.818173340681567,6169413.92369877,0.0,1.0
1984-09-21,13.38,13.75,13.38,13.62,309800,0.810900688764398,0.833324698842337,0.810900688764398,0.825445992598737,5111752.96486194,0.0,1.0
1984-09-24,13.38,13.62,13.25,13.38,86200,0.810900688764398,0.825445992598737,0.803021982520797,0.810900688764398,1422314.73715655,0.0,1.0
1984-09-25,13.5,13.5,13.12,13.38,323000,0.818173340681567,0.818173340681567,0.795143276277197,0.810900688764398,5329555.22159589,0.0,1.0
1984-09-26,13.5,13.62,13.38,13.5,329400,0.818173340681567,0.825445992598737,0.810900688764398,0.818173340681567,5435156.31576993,0.0,1.0
1984-09-27,13.5,13.75,13.0,13.5,209400,0.818173340681567,0.833324698842337,0.787870624360028,0.818173340681567,3455135.80000675,0.0,1.0
1984-09-28,13.5,13.62,13.25,13.5,135800,0.818173340681567,0.825445992598737,0.803021982520797,0.818173340681567,2240723.21700533,0.0,1.0
1984-10-01,13.38,13.62,13.12,13.5,102600,0.810900688764398,0.825445992598737,0.795143276277197,0.818173340681567,1692917.54097752,0.0,1.0
1984-10-02,13.25,13.62,13.12,13.38,131700,0.803021982520797,0.825445992598737,0.795143276277197,0.810900688764398,2173072.51605009,0.0,1.0
1984-10-03,13.0,13.38,12.88,13.25,145700,0.787870624360028,0.810900688764398,0.780597972442858,0.803021982520797,2404074.90955579,0.0,1.0
1984-10-04,13.0,13.12,13.0,13.0,961500,0.787870624360028,0.795143276277197,0.787870624360028,0.787870624360028,15864914.3825525,0.0,1.0
1984-10-05,13.0,13.5,13.0,13.12,335500,0.787870624360028,0.818173340681567,0.787870624360028,0.795143276277197,5535807.35865455,0.0,1.0
1984-10-08,13.12,13.25,13.0,13.12,171600,0.795143276277197,0.803021982520797,0.787870624360028,0.795143276277197,2831429.33754135,0.0,1.0
1984-10-09,13.38,13.38,13.12,13.25,232600,0.810900688764398,0.810900688764398,0.795143276277197,0.803021982520797,3837939.76638763,0.0,1.0
1984-10-10,13.5,13.75,13.25,13.38,435100,0.818173340681567,0.833324698842337,0.803021982520797,0.810900688764398,7179224.386738,0.0,1.0
1984-10-11,13.5,13.62,13.38,13.5,227400,0.818173340681567,0.825445992598737,0.810900688764398,0.818173340681567,3752138.87737123,0.0,1.0
1984-10-12,13.75,13.88,13.5,13.62,179300,0.833324698842337,0.841203405085937,0.818173340681567,0.825445992598737,2958480.65396948,0.0,1.0
1984-10-15,14.0,14.0,13.75,13.88,226700,0.848476057003107,0.848476057003107,0.833324698842337,0.841203405085937,3740588.75769594,0.0,1.0
1984-10-16,13.88,14.12,13.88,14.0,258800,0.841203405085937,0.855748708920276,0.841203405085937,0.848476057003107,4270244.24566259,0.0,1.0
1984-10-17,14.25,14.25,13.88,14.0,259100,0.863627415163876,0.863627415163876,0.841203405085937,0.848476057003107,4275194.296952,0.0,1.0
1984-10-18,14.88,14.88,13.5,14.12,245100,0.901808837729016,0.901808837729016,0.818173340681567,0.855748708920276,4044191.90344629,0.0,1.0
1984-10-19,14.75,15.12,14.62,15.0,674300,0.893930131485416,0.916354141563355,0.886051425241816,0.909081489646186,11126065.2814926,0.0,1.0
1984-10-22,14.75,15.0,14.25,14.75,247300,0.893930131485416,0.909081489646186,0.863627415163876,0.893930131485416,4080492.27956862,0.0,1.0
1984-10-23,14.75,14.88,14.25,14.62,192600,0.893930131485416,0.901808837729016,0.863627415163876,0.886051425241816,3177932.9277999,0.0,1.0
1984-10-24,14.62,14.75,14.5,14.62,247800,0.886051425241816,0.893930131485416,0.878778773324646,0.886051425241816,4088742.36505096,0.0,1.0
1984-10-25,14.62,14.88,14.5,14.75,574200,0.886051425241816,0.901808837729016,0.878778773324646,0.893930131485416,9474398.16792681,0.0,1.0
1984-10-26,14.5,14.62,14.38,14.5,285600,0.878778773324646,0.886051425241816,0.871506121407477,0.878778773324646,4712448.82751637,0.0,1.0
1984-10-29,14.62,14.62,14.38,14.5,268200,0.886051425241816,0.886051425241816,0.871506121407477,0.878778773324646,4425345.8527307,0.0,1.0
1984-10-30,14.5,14.75,14.5,14.62,165700,0.878778773324646,0.893930131485416,0.878778773324646,0.886051425241816,2734078.32884966,0.0,1.0
1984-10-31,14.75,14.75,14.5,14.75,168000,0.893930131485416,0.893930131485416,0.878778773324646,0.893930131485416,2772028.72206845,0.0,1.0
1984-11-01,14.88,14.88,14.62,14.62,285400,0.901808837729016,0.901808837729016,0.886051425241816,0.886051425241816,4709148.79332343,0.0,1.0
1984-11-02,14.88,15.0,14.75,14.88,143600,0.901808837729016,0.909081489646186,0.893930131485416,0.901808837729016,2369424.55052994,0.0,1.0
1984-11-05,15.38,15.38,14.88,14.88,365600,0.932111554050556,0.932111554050556,0.901808837729016,0.901808837729016,6032462.50469182,0.0,1.0
1984-11-06,15.88,15.88,15.5,15.5,909400,0.962414270372095,0.962414270372095,0.939384205967725,0.939384205967725,15005255.475292,0.0,1.0
1984-11-07,15.0,15.12,14.75,15.0,804200,0.909081489646186,0.916354141563355,0.893930131485416,0.909081489646186,13269437.4898062,0.0,1.0
1984-11-08,14.75,15.12,14.25,14.88,343600,0.893930131485416,0.916354141563355,0.863627415163876,0.901808837729016,5669458.74346857,0.0,1.0
1984-11-09,15.0,15.12,14.88,15.0,201600,0.909081489646186,0.916354141563355,0.901808837729016,0.909081489646186,3326434.46648214,0.0,1.0
1984-11-12,15.0,15.0,14.88,15.0,201900,0.909081489646186,0.909081489646186,0.901808837729016,0.909081489646186,3331384.51777155,0.0,1.0
1984-11-13,14.88,15.0,14.75,14.88,185000,0.901808837729016,0.909081489646186,0.893930131485416,0.901808837729016,3052531.62846824,0.0,1.0
1984-11-14,14.62,14.88,14.38,14.88,209100,0.886051425241816,0.901808837729016,0.871506121407477,0.901808837729016,3450185.74871734,0.0,1.0
1984-11-15,14.62,14.75,14.5,14.62,243800,0.886051425241816,0.893930131485416,0.878778773324646,0.886051425241816,4022741.68119219,0.0,1.0
1984-11-16,14.38,14.75,14.38,14.62,165600,0.871506121407477,0.893930131485416,0.871506121407477,0.886051425241816,2732428.31175319,0.0,1.0
1984-11-19,14.25,14.5,14.12,14.38,162300,0.863627415163876,0.878778773324646,0.855748708920276,0.871506121407477,2677977.7475697,0.0,1.0
1984-11-20,13.88,14.25,13.25,14.25,222400,0.841203405085937,0.863627415163876,0.803021982520797,0.863627415163876,3669638.02254776,0.0,1.0
1984-11-21,14.0,14.12,13.88,14.0,190300,0.848476057003107,0.855748708920276,0.841203405085937,0.848476057003107,3139982.53458111,0.0,1.0
1984-11-23,14.25,14.5,14.12,14.25,153500,0.863627415163876,0.878778773324646,0.855748708920276,0.863627415163876,2532776.2430804,0.0,1.0
1984-11-26,14.38,14.5,14.25,14.38,248900,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,4106892.55311213,0.0,1.0
1984-11-27,14.5,14.62,14.0,14.38,187900,0.878778773324646,0.886051425241816,0.848476057003107,0.871506121407477,3100382.12426585,0.0,1.0
1984-11-28,14.62,14.75,14.5,14.62,126500,0.886051425241816,0.893930131485416,0.878778773324646,0.886051425241816,2087271.62703368,0.0,1.0
1984-11-29,14.62,14.62,14.38,14.62,136800,0.886051425241816,0.886051425241816,0.871506121407477,0.886051425241816,2257223.38797002,0.0,1.0
1984-11-30,14.75,14.75,14.5,14.62,291200,0.893930131485416,0.893930131485416,0.878778773324646,0.886051425241816,4804849.78491865,0.0,1.0
1984-12-03,14.38,14.75,14.12,14.62,233700,0.871506121407477,0.893930131485416,0.855748708920276,0.886051425241816,3856089.95444879,0.0,1.0
1984-12-04,14.12,14.38,14.12,14.25,80000,0.855748708920276,0.871506121407477,0.855748708920276,0.863627415163876,1320013.67717545,0.0,1.0
1984-12-05,14.5,14.62,14.12,14.25,247800,0.878778773324646,0.886051425241816,0.855748708920276,0.863627415163876,4088742.36505097,0.0,1.0
1984-12-06,14.5,14.88,14.25,14.5,526500,0.878778773324646,0.901808837729016,0.863627415163876,0.878778773324646,8687340.01291095,0.0,1.0
1984-12-07,14.62,14.88,14.5,14.75,146600,0.886051425241816,0.901808837729016,0.878778773324646,0.893930131485416,2418925.06342402,0.0,1.0
1984-12-10,14.88,15.0,14.5,14.62,223400,0.901808837729016,0.909081489646186,0.878778773324646,0.886051425241816,3686138.19351245,0.0,1.0
1984-12-11,14.88,15.12,14.75,14.88,209000,0.901808837729016,0.916354141563355,0.893930131485416,0.901808837729016,3448535.73162087,0.0,1.0
1984-12-12,14.88,15.0,14.75,14.88,280300,0.901808837729016,0.909081489646186,0.893930131485416,0.901808837729016,4624997.92140349,0.0,1.0
1984-12-13,14.75,15.0,14.75,14.88,177100,0.893930131485416,0.909081489646186,0.893930131485416,0.901808837729016,2922180.27784716,0.0,1.0
1984-12-14,14.75,14.88,14.75,14.88,142700,0.893930131485416,0.901808837729016,0.893930131485416,0.901808837729016,2354574.39666171,0.0,1.0
1984-12-17,14.75,14.75,14.62,14.62,116800,0.893930131485416,0.893930131485416,0.886051425241816,0.886051425241816,1927219.96867616,0.0,1.0
1984-12-18,15.25,15.25,14.75,14.88,483200,0.924232847806955,0.924232847806955,0.893930131485416,0.901808837729016,7972882.61013974,0.0,1.0
1984-12-19,15.0,15.25,14.12,15.25,218600,0.909081489646186,0.924232847806955,0.855748708920276,0.924232847806955,3606937.37288192,0.0,1.0
1984-12-20,14.88,15.12,14.88,15.0,165100,0.901808837729016,0.916354141563355,0.901808837729016,0.909081489646186,2724178.22627084,0.0,1.0
1984-12-21,14.88,15.12,14.75,14.88,251500,0.901808837729016,0.916354141563355,0.893930131485416,0.901808837729016,4149792.99762033,0.0,1.0
1984-12-24,15.0,15.0,14.62,15.0,78700,0.909081489646186,0.909081489646186,0.886051425241816,0.909081489646186,1298563.45492135,0.0,1.0
1984-12-26,14.88,14.88,14.62,14.88,131200,0.901808837729016,0.901808837729016,0.886051425241816,0.901808837729016,2164822.43056774,0.0,1.0
1984-12-27,14.75,14.88,14.75,14.88,121600,0.893930131485416,0.901808837729016,0.893930131485416,0.901808837729016,2006420.78930669,0.0,1.0
1984-12-28,14.75,14.88,14.62,14.75,110400,0.893930131485416,0.901808837729016,0.886051425241816,0.893930131485416,1821618.87450212,0.0,1.0
1984-12-31,14.88,15.0,14.38,14.88,165500,0.901808837729016,0.909081489646186,0.871506121407477,0.901808837729016,2730778.29465672,0.0,1.0
1985-01-02,15.0,15.0,14.75,14.88,134600,0.909081489646186,0.909081489646186,0.893930131485416,0.901808837729016,2220923.0118477,0.0,1.0
1985-01-03,15.0,15.0,14.75,15.0,262600,0.909081489646186,0.909081489646186,0.893930131485416,0.909081489646186,4332944.89532842,0.0,1.0
1985-01-04,14.75,15.0,14.62,14.75,139300,0.893930131485416,0.909081489646186,0.886051425241816,0.893930131485416,2298473.81538176,0.0,1.0
1985-01-07,15.0,15.12,14.75,14.88,346200,0.909081489646186,0.916354141563355,0.893930131485416,0.901808837729016,5712359.18797677,0.0,1.0
1985-01-08,14.75,14.88,14.5,14.75,337000,0.893930131485416,0.901808837729016,0.878778773324646,0.893930131485416,5560557.6151016,0.0,1.0
1985-01-09,14.62,14.75,14.62,14.62,266800,0.886051425241816,0.893930131485416,0.886051425241816,0.886051425241816,4402245.61338013,0.0,1.0
1985-01-10,15.0,15.0,14.62,14.75,523700,0.909081489646186,0.909081489646186,0.886051425241816,0.893930131485416,8641139.53420981,0.0,1.0
1985-01-11,15.0,15.0,14.75,14.88,187300,0.909081489646186,0.909081489646186,0.893930131485416,0.901808837729016,3090482.02168703,0.0,1.0
1985-01-14,15.12,15.12,14.88,15.0,279200,0.916354141563355,0.916354141563355,0.901808837729016,0.909081489646186,4606847.73334233,0.0,1.0
1985-01-15,15.25,15.25,15.12,15.25,224200,0.924232847806955,0.924232847806955,0.916354141563355,0.924232847806955,3699338.33028421,0.0,1.0
1985-01-16,15.25,15.38,15.0,15.25,191700,0.924232847806955,0.932111554050556,0.909081489646186,0.924232847806955,3163082.77393168,0.0,1.0
1985-01-17,15.12,15.25,15.0,15.25,185000,0.916354141563355,0.924232847806955,0.909081489646186,0.924232847806955,3052531.62846824,0.0,1.0
1985-01-18,15.38,15.38,15.0,15.12,153700,0.932111554050556,0.932111554050556,0.909081489646186,0.916354141563355,2536076.27727334,0.0,1.0
1985-01-21,15.38,15.5,15.12,15.25,214300,0.932111554050556,0.939384205967725,0.916354141563355,0.924232847806955,3535986.63773374,0.0,1.0
1985-01-22,15.38,15.62,15.25,15.25,235900,0.932111554050556,0.946656857884895,0.924232847806955,0.924232847806955,3892390.33057112,0.0,1.0
1985-01-23,15.62,15.62,15.25,15.38,144800,0.946656857884895,0.946656857884895,0.924232847806955,0.932111554050556,2389224.75568757,0.0,1.0
1985-01-24,15.38,15.62,15.38,15.5,166800,0.932111554050556,0.946656857884895,0.932111554050556,0.939384205967725,2752228.51691082,0.0,1.0
1985-01-25,15.75,15.75,15.38,15.5,176900,0.954535564128495,0.954535564128495,0.932111554050556,0.939384205967725,2918880.24365422,0.0,1.0
1985-01-28,15.75,15.75,15.62,15.62,180400,0.954535564128495,0.954535564128495,0.946656857884895,0.946656857884895,2976630.84203065,0.0,1.0
1985-01-29,15.88,15.88,15.62,15.62,140700,0.962414270372095,0.962414270372095,0.946656857884895,0.946656857884895,2321574.05473233,0.0,1.0
1985-01-30,16.0,16.0,15.75,15.88,197900,0.969686922289265,0.969686922289265,0.954535564128495,0.962414270372095,3265383.83391278,0.0,1.0
1985-01-31,16.0,16.0,15.75,15.88,162200,0.969686922289265,0.969686922289265,0.954535564128495,0.962414270372095,2676327.73047323,0.0,1.0
1985-02-01,15.88,16.0,15.12,15.88,159400,0.962414270372095,0.969686922289265,0.916354141563355,0.962414270372095,2630127.25177209,0.0,1.0
1985-02-04,15.88,16.0,15.88,15.88,140500,0.962414270372095,0.969686922289265,0.962414270372095,0.962414270372095,2318274.02053939,0.0,1.0
1985-02-05,16.0,16.0,15.88,16.0,187400,0.969686922289265,0.969686922289265,0.962414270372095,0.969686922289265,3092132.0387835,0.0,1.0
1985-02-06,15.75,16.0,15.5,15.88,228400,0.954535564128495,0.969686922289265,0.939384205967725,0.962414270372095,3768639.04833592,0.0,1.0
1985-02-07,15.88,16.0,15.75,15.88,171400,0.962414270372095,0.969686922289265,0.954535564128495,0.962414270372095,2828129.30334841,0.0,1.0
1985-02-08,16.0,16.0,15.88,16.0,301300,0.969686922289265,0.969686922289265,0.962414270372095,0.969686922289265,4971501.51166205,0.0,1.0
1985-02-11,15.62,16.0,15.62,15.88,587600,0.946656857884895,0.969686922289265,0.946656857884895,0.962414270372095,9695500.4588537,0.0,1.0
1985-02-12,15.88,15.88,15.62,15.88,95700,0.962414270372095,0.962414270372095,0.946656857884895,0.962414270372095,1579066.36132114,0.0,1.0
1985-02-13,16.0,16.25,15.88,16.0,583100,0.969686922289265,0.984838280450035,0.962414270372095,0.969686922289265,9621249.68951258,0.0,1.0
1985-02-14,16.25,16.38,15.25,16.12,163500,0.984838280450035,0.992716986693635,0.924232847806955,0.976959574206434,2697777.95272733,0.0,1.0
1985-02-15,16.12,16.25,16.0,16.12,107900,0.976959574206434,0.984838280450035,0.969686922289265,0.976959574206434,1780368.44709039,0.0,1.0
1985-02-19,16.25,16.38,15.12,16.12,141100,0.984838280450035,0.992716986693635,0.916354141563355,0.976959574206434,2328174.1231182,0.0,1.0
1985-02-20,16.25,16.38,16.12,16.12,113200,0.984838280450035,0.992716986693635,0.976959574206434,0.976959574206434,1867819.35320326,0.0,1.0
1985-02-21,16.38,16.38,16.12,16.25,166200,0.992716986693635,0.992716986693635,0.976959574206434,0.984838280450035,2742328.414332,0.0,1.0
1985-02-22,16.12,16.38,16.12,16.12,310100,0.976959574206434,0.992716986693635,0.976959574206434,0.976959574206434,5116703.01615135,0.0,1.0
1985-02-25,15.25,16.25,15.0,15.5,843400,0.924232847806955,0.984838280450035,0.909081489646186,0.939384205967725,13916244.1916222,0.0,1.0
1985-02-26,15.5,15.5,15.25,15.25,545900,0.939384205967725,0.939384205967725,0.924232847806955,0.924232847806955,9007443.329626,0.0,1.0
1985-02-27,15.5,15.62,15.38,15.38,152700,0.939384205967725,0.946656857884895,0.932111554050556,0.932111554050556,2519576.10630865,0.0,1.0
1985-02-28,15.38,15.62,15.38,15.5,135700,0.932111554050556,0.946656857884895,0.932111554050556,0.939384205967725,2239073.19990886,0.0,1.0
1985-03-01,15.62,15.62,15.38,15.38,160900,0.946656857884895,0.946656857884895,0.932111554050556,0.932111554050556,2654877.50821913,0.0,1.0
1985-03-04,15.38,15.62,15.38,15.5,251400,0.932111554050556,0.946656857884895,0.932111554050556,0.939384205967725,4148142.98052386,0.0,1.0
1985-03-05,15.38,15.5,15.25,15.5,222800,0.932111554050556,0.939384205967725,0.924232847806955,0.939384205967725,3676238.09093364,0.0,1.0
1985-03-06,15.38,15.5,15.12,15.38,159000,0.932111554050556,0.939384205967725,0.916354141563355,0.932111554050556,2623527.18338621,0.0,1.0
1985-03-07,15.25,15.5,15.12,15.25,631000,0.924232847806955,0.939384205967725,0.916354141563355,0.924232847806955,10411607.8787214,0.0,1.0
1985-03-08,15.12,15.25,15.12,15.25,199300,0.916354141563355,0.924232847806955,0.916354141563355,0.924232847806955,3288484.07326335,0.0,1.0
1985-03-11,15.0,15.25,15.0,15.25,466400,0.909081489646186,0.924232847806955,0.909081489646186,0.924232847806955,7695679.73793289,0.0,1.0
1985-03-12,15.12,15.25,15.0,15.12,277600,0.916354141563355,0.924232847806955,0.909081489646186,0.916354141563355,4580447.45979882,0.0,1.0
1985-03-13,15.12,15.25,15.0,15.25,123900,0.916354141563355,0.924232847806955,0.909081489646186,0.924232847806955,2044371.18252548,0.0,1.0
1985-03-14,15.25,15.25,15.12,15.12,159200,0.924232847806955,0.924232847806955,0.916354141563355,0.916354141563355,2626827.21757915,0.0,1.0
1985-03-15,15.0,15.12,15.0,15.12,203600,0.909081489646186,0.916354141563355,0.909081489646186,0.916354141563355,3359434.80841153,0.0,1.0
1985-03-18,15.25,15.25,15.0,15.0,251100,0.924232847806955,0.924232847806955,0.909081489646186,0.909081489646186,4143192.92923445,0.0,1.0
1985-03-19,15.38,15.5,15.0,15.12,232600,0.932111554050556,0.939384205967725,0.909081489646186,0.916354141563355,3837939.76638763,0.0,1.0
1985-03-20,15.25,15.38,15.12,15.38,174600,0.924232847806955,0.932111554050556,0.916354141563355,0.932111554050556,2880929.85043543,0.0,1.0
1985-03-21,15.25,15.38,15.12,15.25,168800,0.924232847806955,0.932111554050556,0.916354141563355,0.924232847806955,2785228.85884021,0.0,1.0
1985-03-22,15.25,15.5,15.12,15.38,224600,0.924232847806955,0.939384205967725,0.916354141563355,0.932111554050556,3705938.39867009,0.0,1.0
1985-03-25,15.25,15.5,15.12,15.38,105800,0.924232847806955,0.939384205967725,0.916354141563355,0.932111554050556,1745718.08806454,0.0,1.0
1985-03-26,15.25,15.5,15.25,15.25,131800,0.924232847806955,0.939384205967725,0.924232847806955,0.924232847806955,2174722.53314656,0.0,1.0
1985-03-27,15.5,15.62,15.25,15.25,234200,0.939384205967725,0.946656857884895,0.924232847806955,0.924232847806955,3864340.03993114,0.0,1.0
1985-03-28,15.62,15.62,15.12,15.38,141400,0.946656857884895,0.946656857884895,0.916354141563355,0.932111554050556,2333124.17440761,0.0,1.0
1985-03-29,15.88,15.88,15.38,15.5,195300,0.962414270372095,0.962414270372095,0.932111554050556,0.939384205967725,3222483.38940458,0.0,1.0
1985-04-01,15.88,15.88,15.38,15.88,185400,0.962414270372095,0.962414270372095,0.932111554050556,0.962414270372095,3059131.69685411,0.0,1.0
1985-04-02,15.88,16.0,15.75,15.75,296300,0.962414270372095,0.969686922289265,0.954535564128495,0.954535564128495,4889000.65683858,0.0,1.0
1985-04-03,15.75,15.88,15.62,15.75,177100,0.954535564128495,0.962414270372095,0.946656857884895,0.954535564128495,2922180.27784716,0.0,1.0
1985-04-04,15.62,15.75,15.5,15.75,4395000,0.946656857884895,0.954535564128495,0.939384205967725,0.954535564128495,72518251.3898264,0.0,1.0
1985-04-08,15.5,15.75,15.38,15.62,356900,0.939384205967725,0.954535564128495,0.932111554050556,0.946656857884895,5888911.01729899,0.0,1.0
1985-04-09,15.5,15.62,15.38,15.38,200800,0.939384205967725,0.946656857884895,0.932111554050556,0.932111554050556,3313234.32971039,0.0,1.0
1985-04-10,15.62,15.75,15.0,15.5,240400,0.946656857884895,0.954535564128495,0.909081489646186,0.939384205967725,3966641.09991223,0.0,1.0
1985-04-11,15.75,15.75,15.5,15.62,159100,0.954535564128495,0.954535564128495,0.939384205967725,0.946656857884895,2625177.20048268,0.0,1.0
1985-04-12,15.75,15.88,15.62,15.75,409400,0.954535564128495,0.962414270372095,0.946656857884895,0.954535564128495,6755169.99294538,0.0,1.0
1985-04-15,15.75,15.88,15.38,15.75,169400,0.954535564128495,0.962414270372095,0.932111554050556,0.954535564128495,2795128.96141902,0.0,1.0
1985-04-16,15.75,15.88,15.25,15.88,253400,0.954535564128495,0.962414270372095,0.924232847806955,0.962414270372095,4181143.32245325,0.0,1.0
1985-04-17,15.88,16.0,15.75,15.88,165200,0.962414270372095,0.969686922289265,0.954535564128495,0.962414270372095,2725828.24336731,0.0,1.0
1985-04-18,15.88,16.0,15.62,16.0,241100,0.962414270372095,0.969686922289265,0.946656857884895,0.969686922289265,3978191.21958752,0.0,1.0
1985-04-19,16.0,16.0,15.75,15.88,202900,0.969686922289265,0.969686922289265,0.954535564128495,0.962414270372095,3347884.68873624,0.0,1.0
1985-04-22,15.88,16.0,15.12,15.88,184600,0.962414270372095,0.969686922289265,0.916354141563355,0.962414270372095,3045931.56008236,0.0,1.0
1985-04-23,16.0,16.0,15.75,15.75,176000,0.969686922289265,0.969686922289265,0.954535564128495,0.954535564128495,2904030.089786,0.0,1.0
1985-04-24,15.88,16.0,15.75,15.88,210800,0.962414270372095,0.969686922289265,0.954535564128495,0.962414270372095,3478236.03935732,0.0,1.0
1985-04-25,15.88,16.0,15.75,16.0,223400,0.962414270372095,0.969686922289265,0.954535564128495,0.969686922289265,3686138.19351245,0.0,1.0
1985-04-26,15.88,15.88,15.75,15.88,193000,0.962414270372095,0.962414270372095,0.954535564128495,0.962414270372095,3184532.99618578,0.0,1.0
1985-04-29,15.75,15.88,15.12,15.75,213700,0.954535564128495,0.962414270372095,0.916354141563355,0.954535564128495,3526086.53515493,0.0,1.0
1985-04-30,15.75,15.75,15.5,15.75,253800,0.954535564128495,0.954535564128495,0.939384205967725,0.954535564128495,4187743.39083912,0.0,1.0
1985-05-01,15.5,15.75,15.5,15.75,199000,0.939384205967725,0.954535564128495,0.939384205967725,0.954535564128495,3283534.02197394,0.0,1.0
1985-05-02,15.62,15.75,15.5,15.5,531000,0.946656857884895,0.954535564128495,0.939384205967725,0.939384205967725,8761590.78225207,0.0,1.0
1985-05-03,15.38,15.62,15.38,15.62,870300,0.932111554050556,0.946656857884895,0.932111554050556,0.946656857884895,14360098.7905725,0.0,1.0
1985-05-06,15.38,15.5,15.25,15.5,294700,0.932111554050556,0.939384205967725,0.924232847806955,0.939384205967725,4862600.38329507,0.0,1.0
1985-05-07,15.38,15.5,15.25,15.38,270200,0.932111554050556,0.939384205967725,0.924232847806955,0.932111554050556,4458346.19466009,0.0,1.0
1985-05-08,15.25,15.38,15.12,15.38,1165000,0.924232847806955,0.932111554050556,0.916354141563355,0.932111554050556,19222699.1738675,0.0,1.0
1985-05-09,15.5,15.5,15.25,15.38,324700,0.939384205967725,0.939384205967725,0.924232847806955,0.932111554050556,5357605.51223587,0.0,1.0
1985-05-10,15.62,15.62,15.38,15.38,436600,0.946656857884895,0.946656857884895,0.932111554050556,0.932111554050556,7203974.64318503,0.0,1.0
1985-05-13,15.62,15.75,15.5,15.62,239800,0.946656857884895,0.954535564128495,0.939384205967725,0.946656857884895,3956740.99733342,0.0,1.0
1985-05-14,15.88,15.88,15.62,15.75,305000,0.962414270372095,0.962414270372095,0.946656857884895,0.954535564128495,5032552.14423142,0.0,1.0
1985-05-15,15.88,16.0,15.75,15.88,324400,0.962414270372095,0.969686922289265,0.954535564128495,0.962414270372095,5352655.46094646,0.0,1.0
1985-05-16,15.5,15.5,15.25,15.5,255300,0.939384205967725,0.939384205967725,0.924232847806955,0.939384205967725,4212493.64728617,0.0,1.0
1985-05-17,15.75,15.75,15.38,15.5,289800,0.954535564128495,0.954535564128495,0.932111554050556,0.939384205967725,4781749.54556808,0.0,1.0
1985-05-20,15.75,15.88,15.0,15.75,896200,0.954535564128495,0.962414270372095,0.909081489646186,0.954535564128495,14787453.218558,0.0,1.0
1985-05-21,15.38,15.62,15.12,15.5,1641000,0.932111554050556,0.946656857884895,0.916354141563355,0.939384205967725,27076780.5530615,0.0,1.0
1985-05-22,15.25,15.38,15.0,15.25,318000,0.924232847806955,0.932111554050556,0.909081489646186,0.924232847806955,5247054.36677243,0.0,1.0
1985-05-23,14.62,15.25,14.62,15.12,497500,0.886051425241816,0.924232847806955,0.886051425241816,0.916354141563355,8208835.05493484,0.0,1.0
1985-05-24,14.62,14.75,14.25,14.38,713300,0.886051425241816,0.893930131485416,0.863627415163876,0.871506121407477,11769571.9491156,0.0,1.0
1985-05-28,14.38,14.75,14.25,14.62,659400,0.871506121407477,0.893930131485416,0.863627415163876,0.886051425241816,10880212.7341187,0.0,1.0
1985-05-29,14.25,14.38,14.0,14.25,675700,0.863627415163876,0.871506121407477,0.848476057003107,0.863627415163876,11149165.5208432,0.0,1.0
1985-05-30,14.0,14.38,13.88,14.25,768500,0.848476057003107,0.871506121407477,0.841203405085937,0.863627415163876,12680381.3863667,0.0,1.0
1985-05-31,14.38,14.62,13.88,14.0,572700,0.871506121407477,0.886051425241816,0.841203405085937,0.848476057003107,9449647.91147977,0.0,1.0
1985-06-03,14.62,14.62,14.38,14.38,515400,0.886051425241816,0.886051425241816,0.871506121407477,0.871506121407477,8504188.11520285,0.0,1.0
1985-06-04,15.0,15.0,14.62,14.75,307100,0.909081489646186,0.909081489646186,0.886051425241816,0.893930131485416,5067202.50325727,0.0,1.0
1985-06-05,15.0,15.25,14.88,15.0,943900,0.909081489646186,0.924232847806955,0.901808837729016,0.909081489646186,15574511.3735739,0.0,1.0
1985-06-06,14.75,15.0,14.75,14.88,408800,0.893930131485416,0.909081489646186,0.893930131485416,0.901808837729016,6745269.89036656,0.0,1.0
1985-06-07,15.0,15.0,14.75,14.88,259900,0.909081489646186,0.909081489646186,0.893930131485416,0.901808837729016,4288394.43372375,0.0,1.0
1985-06-10,15.0,15.0,14.75,15.0,375400,0.909081489646186,0.909081489646186,0.893930131485416,0.909081489646186,6194164.18014581,0.0,1.0
1985-06-11,15.0,15.0,14.75,15.0,269200,0.909081489646186,0.909081489646186,0.893930131485416,0.909081489646186,4441846.0236954,0.0,1.0
1985-06-12,14.88,15.0,14.88,15.0,240900,0.901808837729016,0.909081489646186,0.901808837729016,0.909081489646186,3974891.18539458,0.0,1.0
1985-06-13,15.0,15.88,14.88,14.88,275300,0.909081489646186,0.962414270372095,0.901808837729016,0.901808837729016,4542497.06658003,0.0,1.0
1985-06-14,14.88,15.0,14.88,15.0,214000,0.901808837729016,0.909081489646186,0.901808837729016,0.909081489646186,3531036.58644434,0.0,1.0
1985-06-17,15.12,15.25,14.88,14.88,387200,0.916354141563355,0.924232847806955,0.901808837729016,0.901808837729016,6388866.19752919,0.0,1.0
1985-06-18,15.75,15.75,15.12,15.25,528100,0.954535564128495,0.954535564128495,0.916354141563355,0.924232847806955,8713740.28645446,0.0,1.0
1985-06-19,15.75,16.0,15.75,15.88,664200,0.954535564128495,0.969686922289265,0.954535564128495,0.962414270372095,10959413.5547492,0.0,1.0
1985-06-20,15.75,16.0,15.75,15.75,252900,0.954535564128495,0.969686922289265,0.954535564128495,0.954535564128495,4172893.2369709,0.0,1.0
1985-06-21,16.12,16.12,15.75,15.75,1335000,0.976959574206434,0.976959574206434,0.954535564128495,0.954535564128495,22027728.2378654,0.0,1.0
1985-06-24,15.38,16.0,15.0,15.62,752700,0.932111554050556,0.969686922289265,0.909081489646186,0.946656857884895,12419678.6851245,0.0,1.0
1985-06-25,15.12,15.38,15.12,15.25,419300,0.916354141563355,0.932111554050556,0.916354141563355,0.924232847806955,6918521.68549584,0.0,1.0
1985-06-26,15.12,15.25,15.0,15.12,267800,0.916354141563355,0.924232847806955,0.909081489646186,0.916354141563355,4418745.78434483,0.0,1.0
1985-06-27,15.25,15.5,15.0,15.12,220300,0.924232847806955,0.939384205967725,0.909081489646186,0.916354141563355,3634987.6635219,0.0,1.0
1985-06-28,15.38,15.38,15.12,15.25,272600,0.932111554050556,0.932111554050556,0.916354141563355,0.924232847806955,4497946.60497535,0.0,1.0
1985-07-01,15.88,15.88,15.25,15.38,597100,0.962414270372095,0.962414270372095,0.924232847806955,0.932111554050556,9852252.08301829,0.0,1.0
1985-07-02,16.0,16.88,15.88,15.88,1000000,0.969686922289265,1.02301970301517,0.962414270372095,0.962414270372095,16500170.9646932,0.0,1.0
1985-07-03,16.12,16.25,16.0,16.12,718200,0.976959574206434,0.984838280450035,0.969686922289265,0.976959574206434,11850422.7868426,0.0,1.0
1985-07-05,16.12,16.25,16.0,16.0,237300,0.976959574206434,0.984838280450035,0.969686922289265,0.969686922289265,3915490.56992169,0.0,1.0
1985-07-08,16.38,16.38,16.12,16.25,800000,0.992716986693635,0.992716986693635,0.976959574206434,0.984838280450035,13200136.7717545,0.0,1.0
1985-07-09,16.25,16.62,16.0,16.25,732800,0.984838280450035,1.00726229052797,0.969686922289265,0.984838280450035,12091325.2829271,0.0,1.0
1985-07-10,16.38,16.5,16.25,16.25,371400,0.992716986693635,0.999989638610804,0.984838280450035,0.984838280450035,6128163.49628704,0.0,1.0
1985-07-11,16.25,17.25,16.0,16.25,589800,0.984838280450035,1.04544371309311,0.969686922289265,0.984838280450035,9731800.83497602,0.0,1.0
1985-07-12,16.38,16.38,16.0,16.0,333400,0.992716986693635,0.992716986693635,0.969686922289265,0.969686922289265,5501156.9996287,0.0,1.0
1985-07-15,16.38,16.5,15.38,16.38,719000,0.992716986693635,0.999989638610804,0.932111554050556,0.992716986693635,11863622.9236144,0.0,1.0
1985-07-16,15.62,16.5,15.5,16.5,1552000,0.946656857884895,0.999989638610804,0.939384205967725,0.999989638610804,25608265.3372038,0.0,1.0
1985-07-17,15.88,16.12,15.75,15.88,953200,0.962414270372095,0.976959574206434,0.954535564128495,0.962414270372095,15727962.9635455,0.0,1.0
1985-07-18,15.88,16.0,15.38,15.75,375800,0.962414270372095,0.969686922289265,0.932111554050556,0.954535564128495,6200764.24853169,0.0,1.0
1985-07-19,15.88,16.0,15.75,15.88,263600,0.962414270372095,0.969686922289265,0.954535564128495,0.962414270372095,4349445.06629312,0.0,1.0
1985-07-22,16.0,16.0,15.75,15.88,263500,0.969686922289265,0.969686922289265,0.954535564128495,0.962414270372095,4347795.04919665,0.0,1.0
1985-07-23,16.0,16.12,15.75,16.0,762000,0.969686922289265,0.976959574206434,0.954535564128495,0.969686922289265,12573130.2750962,0.0,1.0
1985-07-24,15.75,16.0,15.5,15.88,397400,0.954535564128495,0.969686922289265,0.939384205967725,0.962414270372095,6557167.94136906,0.0,1.0
1985-07-25,16.0,16.0,15.75,15.88,220200,0.969686922289265,0.969686922289265,0.954535564128495,0.962414270372095,3633337.64642543,0.0,1.0
1985-07-26,15.88,16.0,15.75,15.88,276600,0.962414270372095,0.969686922289265,0.954535564128495,0.962414270372095,4563947.28883413,0.0,1.0
1985-07-29,15.5,15.88,15.5,15.75,1415000,0.939384205967725,0.962414270372095,0.939384205967725,0.954535564128495,23347741.9150408,0.0,1.0
1985-07-30,15.75,15.75,15.5,15.5,298400,0.954535564128495,0.954535564128495,0.939384205967725,0.939384205967725,4923651.01586444,0.0,1.0
1985-07-31,15.62,15.88,15.5,15.75,655900,0.946656857884895,0.962414270372095,0.939384205967725,0.954535564128495,10822462.1357422,0.0,1.0
1985-08-01,15.62,15.75,15.5,15.62,287900,0.946656857884895,0.954535564128495,0.939384205967725,0.946656857884895,4750399.22073516,0.0,1.0
1985-08-02,15.62,15.62,15.5,15.62,281300,0.946656857884895,0.946656857884895,0.939384205967725,0.946656857884895,4641498.09236818,0.0,1.0
1985-08-05,15.5,15.62,15.5,15.62,227900,0.939384205967725,0.946656857884895,0.939384205967725,0.946656857884895,3760388.96285357,0.0,1.0
1985-08-06,15.5,15.75,15.5,15.5,287700,0.939384205967725,0.954535564128495,0.939384205967725,0.939384205967725,4747099.18654222,0.0,1.0
1985-08-07,15.62,15.62,15.5,15.62,240500,0.946656857884895,0.946656857884895,0.939384205967725,0.946656857884895,3968291.1170087,0.0,1.0
1985-08-08,16.5,16.5,15.5,15.62,1056000,0.999989638610804,0.999989638610804,0.939384205967725,0.946656857884895,17424180.538716,0.0,1.0
1985-08-09,16.38,16.5,16.25,16.5,643900,0.992716986693635,0.999989638610804,0.984838280450035,0.999989638610804,10624460.0841659,0.0,1.0
1985-08-12,16.25,16.38,15.88,16.38,433200,0.984838280450035,0.992716986693635,0.962414270372095,0.992716986693635,7147874.06190507,0.0,1.0
1985-08-13,16.25,16.25,16.12,16.25,264600,0.984838280450035,0.984838280450035,0.976959574206434,0.984838280450035,4365945.23725781,0.0,1.0
1985-08-14,16.12,16.38,16.12,16.25,2122000,0.976959574206434,0.992716986693635,0.976959574206434,0.984838280450035,35013362.7870789,0.0,1.0
1985-08-15,15.5,16.0,15.5,15.5,196800,0.939384205967725,0.969686922289265,0.939384205967725,0.939384205967725,3247233.64585161,0.0,1.0
1985-08-16,15.38,15.75,15.25,15.38,469500,0.932111554050556,0.954535564128495,0.924232847806955,0.932111554050556,7746830.26792344,0.0,1.0
1985-08-19,15.0,15.25,15.0,15.12,370900,0.909081489646186,0.924232847806955,0.909081489646186,0.916354141563355,6119913.41080469,0.0,1.0
1985-08-20,15.25,15.25,14.88,15.0,267200,0.924232847806955,0.924232847806955,0.901808837729016,0.909081489646186,4408845.68176601,0.0,1.0
1985-08-21,15.5,15.5,15.0,15.38,384000,0.939384205967725,0.939384205967725,0.909081489646186,0.932111554050556,6336065.65044218,0.0,1.0
1985-08-22,15.38,15.62,15.12,15.5,311400,0.932111554050556,0.946656857884895,0.916354141563355,0.939384205967725,5138153.23840545,0.0,1.0
1985-08-23,15.25,15.38,15.12,15.25,200800,0.924232847806955,0.932111554050556,0.916354141563355,0.924232847806955,3313234.32971039,0.0,1.0
1985-08-26,15.25,15.25,15.12,15.25,145000,0.924232847806955,0.924232847806955,0.916354141563355,0.924232847806955,2392524.78988051,0.0,1.0
1985-08-27,15.0,15.25,14.75,15.12,482800,0.909081489646186,0.924232847806955,0.893930131485416,0.916354141563355,7966282.54175386,0.0,1.0
1985-08-28,15.0,15.0,14.88,15.0,175900,0.909081489646186,0.909081489646186,0.901808837729016,0.909081489646186,2902380.07268953,0.0,1.0
1985-08-29,15.0,15.0,14.88,15.0,224400,0.909081489646186,0.909081489646186,0.901808837729016,0.909081489646186,3702638.36447714,0.0,1.0
1985-08-30,15.0,15.0,14.75,14.88,236500,0.909081489646186,0.909081489646186,0.893930131485416,0.901808837729016,3902290.43314993,0.0,1.0
1985-09-03,14.88,15.0,14.75,15.0,256500,0.901808837729016,0.909081489646186,0.893930131485416,0.909081489646186,4232293.8524438,0.0,1.0
1985-09-04,14.62,14.88,14.5,14.75,287800,0.886051425241816,0.901808837729016,0.878778773324646,0.893930131485416,4748749.20363869,0.0,1.0
1985-09-05,14.75,14.88,14.62,14.62,179200,0.893930131485416,0.901808837729016,0.886051425241816,0.886051425241816,2956830.63687301,0.0,1.0
1985-09-06,14.5,14.75,14.38,14.62,625000,0.878778773324646,0.893930131485416,0.871506121407477,0.886051425241816,10312606.8529332,0.0,1.0
1985-09-09,14.62,15.62,14.5,14.62,212700,0.886051425241816,0.946656857884895,0.878778773324646,0.886051425241816,3509586.36419023,0.0,1.0
1985-09-10,14.38,14.75,14.12,14.62,506900,0.871506121407477,0.893930131485416,0.855748708920276,0.886051425241816,8363936.66200296,0.0,1.0
1985-09-11,14.25,14.75,14.0,14.5,321600,0.863627415163876,0.893930131485416,0.848476057003107,0.878778773324646,5306454.98224532,0.0,1.0
1985-09-12,14.25,14.5,14.25,14.38,353100,0.863627415163876,0.878778773324646,0.863627415163876,0.871506121407477,5826210.36763316,0.0,1.0
1985-09-13,14.25,14.5,14.12,14.38,382700,0.863627415163876,0.878778773324646,0.855748708920276,0.871506121407477,6314615.42818808,0.0,1.0
1985-09-16,14.0,14.38,14.0,14.25,364600,0.848476057003107,0.871506121407477,0.848476057003107,0.863627415163876,6015962.33372712,0.0,1.0
1985-09-17,14.25,14.25,14.0,14.12,253800,0.863627415163876,0.863627415163876,0.848476057003107,0.855748708920276,4187743.39083913,0.0,1.0
1985-09-18,14.5,14.5,14.25,14.38,198800,0.878778773324646,0.878778773324646,0.863627415163876,0.871506121407477,3280233.987781,0.0,1.0
1985-09-19,14.62,14.62,14.38,14.5,221700,0.886051425241816,0.886051425241816,0.871506121407477,0.878778773324646,3658087.90287247,0.0,1.0
1985-09-20,14.5,14.75,14.5,14.62,258400,0.878778773324646,0.893930131485416,0.878778773324646,0.886051425241816,4263644.17727671,0.0,1.0
1985-09-23,14.75,14.75,14.38,14.62,164400,0.893930131485416,0.893930131485416,0.871506121407477,0.886051425241816,2712628.10659556,0.0,1.0
1985-09-24,14.75,14.88,14.5,14.62,456500,0.893930131485416,0.901808837729016,0.878778773324646,0.886051425241816,7532328.04538243,0.0,1.0
1985-09-25,14.5,14.88,14.5,14.62,1212000,0.878778773324646,0.901808837729016,0.878778773324646,0.886051425241816,19998207.2092081,0.0,1.0
1985-09-26,14.38,14.5,14.25,14.5,293400,0.871506121407477,0.878778773324646,0.863627415163876,0.878778773324646,4841150.16104097,0.0,1.0
1985-09-30,14.0,14.38,14.0,14.25,768400,0.848476057003107,0.871506121407477,0.848476057003107,0.863627415163876,12678731.3692702,0.0,1.0
1985-10-01,14.38,14.5,14.0,14.12,246300,0.871506121407477,0.878778773324646,0.848476057003107,0.855748708920276,4063992.10860392,0.0,1.0
1985-10-02,14.25,14.5,14.25,14.5,194400,0.863627415163876,0.878778773324646,0.863627415163876,0.878778773324646,3207633.23553635,0.0,1.0
1985-10-03,14.38,14.62,14.25,14.25,166600,0.871506121407477,0.886051425241816,0.863627415163876,0.863627415163876,2748928.48271788,0.0,1.0
1985-10-04,14.5,14.5,14.25,14.38,193500,0.878778773324646,0.878778773324646,0.863627415163876,0.871506121407477,3192783.08166813,0.0,1.0
1985-10-07,14.25,14.5,14.25,14.38,314700,0.863627415163876,0.878778773324646,0.863627415163876,0.871506121407477,5192603.80258894,0.0,1.0
1985-10-08,14.38,14.5,14.25,14.25,144500,0.871506121407477,0.878778773324646,0.863627415163876,0.863627415163876,2384274.70439816,0.0,1.0
1985-10-09,14.38,14.5,14.25,14.38,143300,0.871506121407477,0.878778773324646,0.863627415163876,0.871506121407477,2364474.49924053,0.0,1.0
1985-10-10,14.25,14.38,14.12,14.38,232800,0.863627415163876,0.871506121407477,0.855748708920276,0.871506121407477,3841239.80058057,0.0,1.0
1985-10-11,14.12,14.25,14.0,14.25,588800,0.855748708920276,0.863627415163876,0.848476057003107,0.863627415163876,9715300.66401133,0.0,1.0
1985-10-14,14.25,14.25,14.0,14.12,168300,0.863627415163876,0.863627415163876,0.848476057003107,0.855748708920276,2776978.77335786,0.0,1.0
1985-10-15,14.25,14.38,14.12,14.25,269900,0.863627415163876,0.871506121407477,0.855748708920276,0.863627415163876,4453396.14337069,0.0,1.0
1985-10-16,14.38,14.38,14.12,14.25,211500,0.871506121407477,0.871506121407477,0.855748708920276,0.863627415163876,3489786.1590326,0.0,1.0
1985-10-17,15.12,15.25,14.12,14.38,779000,0.916354141563355,0.924232847806955,0.855748708920276,0.871506121407477,12853633.181496,0.0,1.0
1985-10-18,15.25,15.62,15.25,15.25,377400,0.924232847806955,0.946656857884895,0.924232847806955,0.924232847806955,6227164.5220752,0.0,1.0
1985-10-21,15.25,15.5,15.12,15.25,306500,0.924232847806955,0.939384205967725,0.916354141563355,0.924232847806955,5057302.40067846,0.0,1.0
1985-10-22,15.12,15.25,15.12,15.25,196600,0.916354141563355,0.924232847806955,0.916354141563355,0.924232847806955,3243933.61165868,0.0,1.0
1985-10-23,15.25,15.5,15.12,15.12,531400,0.924232847806955,0.939384205967725,0.916354141563355,0.916354141563355,8768190.85063795,0.0,1.0
1985-10-24,15.12,15.38,15.12,15.25,234700,0.916354141563355,0.932111554050556,0.916354141563355,0.924232847806955,3872590.12541348,0.0,1.0
1985-10-25,15.25,15.25,15.0,15.25,197700,0.924232847806955,0.924232847806955,0.909081489646186,0.924232847806955,3262083.79971984,0.0,1.0
1985-10-28,15.5,15.62,15.12,15.25,357500,0.939384205967725,0.946656857884895,0.916354141563355,0.924232847806955,5898811.11987781,0.0,1.0
1985-10-29,15.38,15.5,15.25,15.5,292800,0.932111554050556,0.939384205967725,0.924232847806955,0.939384205967725,4831250.05846216,0.0,1.0
1985-10-30,15.88,15.88,15.5,15.5,459200,0.962414270372095,0.962414270372095,0.939384205967725,0.939384205967725,7576878.5069871,0.0,1.0
1985-10-31,15.75,15.88,15.5,15.88,487400,0.954535564128495,0.962414270372095,0.939384205967725,0.962414270372095,8042183.32819145,0.0,1.0
1985-11-01,15.88,15.88,15.62,15.75,248600,0.962414270372095,0.962414270372095,0.946656857884895,0.954535564128495,4101942.50182272,0.0,1.0
1985-11-04,15.75,15.88,15.5,15.88,699600,0.954535564128495,0.962414270372095,0.939384205967725,0.962414270372095,11543519.6068993,0.0,1.0
1985-11-05,15.75,15.75,15.5,15.62,2663000,0.954535564128495,0.954535564128495,0.939384205967725,0.946656857884895,43939955.2789779,0.0,1.0
1985-11-06,14.88,15.25,14.88,14.88,466600,0.901808837729016,0.924232847806955,0.901808837729016,0.901808837729016,7698979.77212583,0.0,1.0
1985-11-07,15.25,15.25,14.88,15.0,751000,0.924232847806955,0.924232847806955,0.901808837729016,0.909081489646186,12391628.3944846,0.0,1.0
1985-11-08,15.25,15.38,15.0,15.12,474700,0.924232847806955,0.932111554050556,0.909081489646186,0.916354141563355,7832631.15693985,0.0,1.0
1985-11-11,15.12,15.5,15.12,15.12,381100,0.916354141563355,0.939384205967725,0.916354141563355,0.916354141563355,6288215.15464456,0.0,1.0
1985-11-12,15.62,15.62,15.25,15.5,959400,0.946656857884895,0.946656857884895,0.924232847806955,0.939384205967725,15830264.0235266,0.0,1.0
1985-11-13,15.75,15.75,15.38,15.62,316800,0.954535564128495,0.954535564128495,0.932111554050556,0.946656857884895,5227254.16161479,0.0,1.0
1985-11-14,15.75,15.75,15.5,15.62,385700,0.954535564128495,0.954535564128495,0.939384205967725,0.946656857884895,6364115.94108215,0.0,1.0
1985-11-15,15.62,15.75,15.5,15.75,427100,0.946656857884895,0.954535564128495,0.939384205967725,0.954535564128495,7047223.01902045,0.0,1.0
1985-11-18,15.62,15.88,15.38,15.62,247500,0.946656857884895,0.962414270372095,0.932111554050556,0.946656857884895,4083792.31376156,0.0,1.0
1985-11-19,15.62,15.88,15.5,15.62,326000,0.946656857884895,0.962414270372095,0.939384205967725,0.946656857884895,5379055.73448997,0.0,1.0
1985-11-20,15.75,15.75,15.62,15.75,376400,0.954535564128495,0.954535564128495,0.946656857884895,0.954535564128495,6210664.35111051,0.0,1.0
1985-11-21,15.75,15.75,15.62,15.75,283300,0.954535564128495,0.954535564128495,0.946656857884895,0.954535564128495,4674498.43429757,0.0,1.0
1985-11-22,15.75,15.75,15.62,15.75,271600,0.954535564128495,0.954535564128495,0.946656857884895,0.954535564128495,4481446.43401066,0.0,1.0
1985-11-25,15.75,15.75,15.62,15.62,296100,0.954535564128495,0.954535564128495,0.946656857884895,0.946656857884895,4885700.62264565,0.0,1.0
1985-11-26,15.62,15.75,15.5,15.75,261200,0.946656857884895,0.954535564128495,0.939384205967725,0.954535564128495,4309844.65597785,0.0,1.0
1985-11-27,15.75,15.75,15.5,15.62,161000,0.954535564128495,0.954535564128495,0.939384205967725,0.946656857884895,2656527.5253156,0.0,1.0
1985-11-29,15.75,15.75,15.62,15.75,222600,0.954535564128495,0.954535564128495,0.946656857884895,0.954535564128495,3672938.0567407,0.0,1.0
1985-12-02,15.5,15.75,15.5,15.75,199300,0.939384205967725,0.954535564128495,0.939384205967725,0.954535564128495,3288484.07326335,0.0,1.0
1985-12-03,15.62,15.88,15.5,15.5,533300,0.946656857884895,0.962414270372095,0.939384205967725,0.939384205967725,8799541.17547086,0.0,1.0
1985-12-04,15.88,16.0,15.62,15.62,577500,0.962414270372095,0.969686922289265,0.946656857884895,0.946656857884895,9528848.7321103,0.0,1.0
1985-12-05,16.25,16.75,15.0,15.88,907100,0.984838280450035,1.01514099677157,0.909081489646186,0.962414270372095,14967305.0820732,0.0,1.0
1985-12-06,16.25,16.38,16.12,16.12,444300,0.984838280450035,0.992716986693635,0.976959574206434,0.976959574206434,7331025.95961317,0.0,1.0
1985-12-09,16.38,16.38,16.12,16.12,312500,0.992716986693635,0.992716986693635,0.976959574206434,0.976959574206434,5156303.42646661,0.0,1.0
1985-12-10,16.5,16.5,16.25,16.38,427900,0.999989638610804,0.999989638610804,0.984838280450035,0.992716986693635,7060423.15579221,0.0,1.0
1985-12-11,16.62,16.62,16.38,16.5,434100,1.00726229052797,1.00726229052797,0.992716986693635,0.999989638610804,7162724.21577333,0.0,1.0
1985-12-12,16.5,16.75,16.5,16.62,240000,0.999989638610804,1.01514099677157,0.999989638610804,1.00726229052797,3960041.03152636,0.0,1.0
1985-12-13,16.75,16.75,16.5,16.5,213800,1.01514099677157,1.01514099677157,0.999989638610804,0.999989638610804,3527736.55225141,0.0,1.0
1985-12-16,17.0,17.0,16.5,16.62,499400,1.03029235493234,1.03029235493234,0.999989638610804,1.00726229052797,8240185.3797678,0.0,1.0
1985-12-17,17.25,17.5,16.88,17.0,927700,1.04544371309311,1.06059507125388,1.02301970301517,1.03029235493234,15307208.6039459,0.0,1.0
1985-12-18,17.5,17.62,17.25,17.25,923400,1.06059507125388,1.06786772317105,1.04544371309311,1.04544371309311,15236257.8687977,0.0,1.0
1985-12-19,17.5,17.62,17.25,17.5,670900,1.06059507125388,1.06786772317105,1.04544371309311,1.06059507125388,11069964.7002127,0.0,1.0
1985-12-20,17.5,17.62,17.38,17.5,1090000,1.06059507125388,1.06786772317105,1.05332241933671,1.06059507125388,17985186.3515156,0.0,1.0
1985-12-23,17.5,17.62,17.25,17.5,557200,1.06059507125388,1.06786772317105,1.04544371309311,1.06059507125388,9193895.26152706,0.0,1.0
1985-12-24,17.38,17.5,17.25,17.5,254500,1.05332241933671,1.06059507125388,1.04544371309311,1.06059507125388,4199293.51051443,0.0,1.0
1985-12-26,17.25,17.5,17.25,17.38,210400,1.04544371309311,1.06059507125388,1.04544371309311,1.05332241933671,3471635.97097145,0.0,1.0
1985-12-27,17.25,17.25,17.0,17.12,286700,1.04544371309311,1.04544371309311,1.03029235493234,1.03756500684951,4730599.01557755,0.0,1.0
1985-12-30,17.0,17.25,17.0,17.12,181400,1.03029235493234,1.04544371309311,1.03029235493234,1.03756500684951,2993131.01299535,0.0,1.0
1985-12-31,17.38,17.5,17.0,17.12,533300,1.05332241933671,1.06059507125388,1.03029235493234,1.03756500684951,8799541.1754709,0.0,1.0
1986-01-02,17.25,17.38,17.12,17.38,257200,1.04544371309311,1.05332241933671,1.03756500684951,1.05332241933671,4243843.9721191,0.0,1.0
1986-01-03,17.5,17.5,17.12,17.12,176900,1.06059507125388,1.06059507125388,1.03756500684951,1.03756500684951,2918880.24365423,0.0,1.0
1986-01-06,17.38,17.5,17.25,17.5,230000,1.05332241933671,1.06059507125388,1.04544371309311,1.06059507125388,3795039.32187944,0.0,1.0
1986-01-07,17.75,17.75,17.38,17.5,612900,1.07574642941465,1.07574642941465,1.05332241933671,1.06059507125388,10112954.7842605,0.0,1.0
1986-01-08,17.5,17.88,17.5,17.75,369100,1.06059507125388,1.08362513565825,1.06059507125388,1.07574642941465,6090213.10306826,0.0,1.0
1986-01-09,17.0,17.38,16.88,17.25,420800,1.03029235493234,1.05332241933671,1.02301970301517,1.04544371309311,6943271.94194291,0.0,1.0
1986-01-10,17.12,17.25,17.0,17.0,194400,1.03756500684951,1.04544371309311,1.03029235493234,1.03029235493234,3207633.23553636,0.0,1.0
1986-01-13,17.25,17.38,17.0,17.38,233500,1.04544371309311,1.05332241933671,1.03029235493234,1.05332241933671,3852789.92025587,0.0,1.0
1986-01-14,17.38,17.5,17.12,17.38,190500,1.05332241933671,1.06059507125388,1.03756500684951,1.05332241933671,3143282.56877406,0.0,1.0
1986-01-15,17.5,17.5,17.12,17.38,262300,1.06059507125388,1.06059507125388,1.03756500684951,1.05332241933671,4327994.84403903,0.0,1.0
1986-01-16,17.75,17.75,17.38,17.38,324700,1.07574642941465,1.07574642941465,1.05332241933671,1.05332241933671,5357605.51223589,0.0,1.0
1986-01-17,17.88,18.25,17.62,17.75,1060000,1.08362513565825,1.10604914573619,1.06786772317105,1.07574642941465,17490181.2225748,0.0,1.0
1986-01-20,18.0,18.0,17.75,18.0,444200,1.09089778757542,1.09089778757542,1.07574642941465,1.09089778757542,7329375.94251672,0.0,1.0
1986-01-21,17.75,18.25,17.75,18.0,331600,1.07574642941465,1.10604914573619,1.07574642941465,1.09089778757542,5471456.69189227,0.0,1.0
1986-01-22,17.75,17.88,17.75,17.75,264100,1.07574642941465,1.08362513565825,1.07574642941465,1.07574642941465,4357695.15177548,0.0,1.0
1986-01-23,18.12,18.12,17.75,17.75,517100,1.09817043949259,1.09817043949259,1.07574642941465,1.07574642941465,8532238.40584285,0.0,1.0
1986-01-24,18.25,18.38,18.0,18.12,485500,1.10604914573619,1.11392785197979,1.09089778757542,1.09817043949259,8010833.00335855,0.0,1.0
1986-01-27,18.5,18.75,18.12,18.38,358200,1.12120050389696,1.13635186205773,1.09817043949259,1.11392785197979,5910361.2395531,0.0,1.0
1986-01-28,18.62,18.75,18.5,18.5,225600,1.12847315581413,1.13635186205773,1.12120050389696,1.12120050389696,3722438.56963478,0.0,1.0
1986-01-29,19.12,19.5,18.62,18.75,1300000,1.15877587213567,1.18180593654004,1.12847315581413,1.13635186205773,21450222.2541011,0.0,1.0
1986-01-30,18.88,19.5,18.88,19.25,432600,1.14423056830133,1.18180593654004,1.14423056830133,1.16665457837927,7137973.95932628,0.0,1.0
1986-01-31,19.0,19.38,18.75,18.75,457200,1.1515032202185,1.17453328462287,1.13635186205773,1.13635186205773,7543878.16505773,0.0,1.0
1986-02-03,19.25,19.38,19.0,19.12,397700,1.16665457837927,1.17453328462287,1.1515032202185,1.15877587213567,6562117.99265848,0.0,1.0
1986-02-04,19.5,19.62,19.25,19.5,495300,1.18180593654004,1.18907858845721,1.16665457837927,1.18180593654004,8172534.67881253,0.0,1.0
1986-02-05,19.62,19.75,19.38,19.62,851800,1.18907858845721,1.19695729470081,1.17453328462287,1.18907858845721,14054845.6277256,0.0,1.0
1986-02-06,19.62,19.75,19.38,19.5,339200,1.18907858845721,1.19695729470081,1.17453328462287,1.18180593654004,5596857.99122392,0.0,1.0
1986-02-07,19.12,19.62,19.0,19.62,508500,1.15877587213567,1.18907858845721,1.1515032202185,1.18907858845721,8390336.93554648,0.0,1.0
1986-02-10,19.5,19.5,19.0,19.12,269300,1.18180593654004,1.18180593654004,1.1515032202185,1.15877587213567,4443496.04079187,0.0,1.0
1986-02-11,19.38,19.62,19.25,19.25,473500,1.17453328462287,1.18907858845721,1.16665457837927,1.16665457837927,7812830.95178222,0.0,1.0
1986-02-12,19.62,19.88,19.38,19.5,414600,1.18907858845721,1.20483600094441,1.17453328462287,1.18180593654004,6840970.88196179,0.0,1.0
1986-02-13,19.5,19.62,19.38,19.5,411000,1.18180593654004,1.18907858845721,1.17453328462287,1.18180593654004,6781570.2664889,0.0,1.0
1986-02-14,19.88,19.88,19.38,19.5,581600,1.20483600094441,1.20483600094441,1.17453328462287,1.18180593654004,9596499.43306556,0.0,1.0
1986-02-18,20.12,20.25,19.75,19.88,679500,1.21938130477875,1.22726001102235,1.19695729470081,1.20483600094441,11211866.170509,0.0,1.0
1986-02-19,20.0,20.5,20.0,20.12,405800,1.21210865286158,1.24241136918312,1.21210865286158,1.21938130477875,6695769.37747249,0.0,1.0
1986-02-20,20.12,20.12,19.88,20.0,408400,1.21938130477875,1.21938130477875,1.20483600094441,1.21210865286158,6738669.82198069,0.0,1.0
1986-02-21,20.12,20.25,20.0,20.12,396300,1.21938130477875,1.22726001102235,1.21210865286158,1.21938130477875,6539017.7533079,0.0,1.0
1986-02-24,19.5,19.62,19.25,19.5,308100,1.18180593654004,1.18907858845721,1.16665457837927,1.18180593654004,5083702.67422197,0.0,1.0
1986-02-25,19.25,19.38,19.0,19.38,359300,1.16665457837927,1.17453328462287,1.1515032202185,1.17453328462287,5928511.42761426,0.0,1.0
1986-02-26,18.88,19.25,18.88,19.12,413400,1.14423056830133,1.16665457837927,1.14423056830133,1.15877587213567,6821170.67680417,0.0,1.0
1986-02-27,19.25,19.38,19.0,19.0,344500,1.16665457837927,1.17453328462287,1.1515032202185,1.1515032202185,5684308.8973368,0.0,1.0
1986-02-28,19.38,19.88,19.38,19.5,379100,1.17453328462287,1.20483600094441,1.17453328462287,1.18180593654004,6255214.81271519,0.0,1.0
1986-03-03,19.12,19.38,19.0,19.12,326900,1.15877587213567,1.17453328462287,1.1515032202185,1.15877587213567,5393905.8883582,0.0,1.0
1986-03-04,19.25,19.5,19.12,19.12,410100,1.16665457837927,1.18180593654004,1.15877587213567,1.15877587213567,6766720.11262068,0.0,1.0
1986-03-05,19.0,19.25,18.88,19.25,309000,1.1515032202185,1.16665457837927,1.14423056830133,1.16665457837927,5098552.82809019,0.0,1.0
1986-03-06,19.25,19.25,19.0,19.12,240700,1.16665457837927,1.16665457837927,1.1515032202185,1.15877587213567,3971591.15120165,0.0,1.0
1986-03-07,19.0,19.38,18.88,19.12,281500,1.1515032202185,1.17453328462287,1.14423056830133,1.15877587213567,4644798.12656113,0.0,1.0
1986-03-10,18.75,19.12,18.25,19.0,488200,1.13635186205773,1.15877587213567,1.10604914573619,1.1515032202185,8055383.46496322,0.0,1.0
1986-03-11,19.12,19.25,18.75,18.88,318200,1.15877587213567,1.16665457837927,1.13635186205773,1.14423056830133,5250354.40096537,0.0,1.0
1986-03-12,19.38,19.62,19.12,19.25,366900,1.17453328462287,1.18907858845721,1.15877587213567,1.16665457837927,6053912.72694593,0.0,1.0
1986-03-13,19.38,19.5,19.25,19.25,370200,1.17453328462287,1.18180593654004,1.16665457837927,1.16665457837927,6108363.29112942,0.0,1.0
1986-03-14,19.75,19.75,19.25,19.38,495900,1.19695729470081,1.19695729470081,1.16665457837927,1.17453328462287,8182434.78139135,0.0,1.0
1986-03-17,19.5,19.75,19.12,19.5,549100,1.18180593654004,1.19695729470081,1.15877587213567,1.18180593654004,9060243.87671303,0.0,1.0
1986-03-18,19.38,19.62,18.38,19.38,413100,1.17453328462287,1.18907858845721,1.11392785197979,1.17453328462287,6816220.62551476,0.0,1.0
1986-03-19,19.38,20.5,19.25,19.5,338600,1.17453328462287,1.24241136918312,1.16665457837927,1.18180593654004,5586957.88864511,0.0,1.0
1986-03-20,19.25,19.38,19.12,19.38,274100,1.16665457837927,1.17453328462287,1.15877587213567,1.17453328462287,4522696.8614224,0.0,1.0
1986-03-21,19.12,19.5,19.12,19.25,445700,1.15877587213567,1.18180593654004,1.15877587213567,1.16665457837927,7354126.19896375,0.0,1.0
1986-03-24,19.38,19.5,19.0,19.12,292100,1.17453328462287,1.18180593654004,1.1515032202185,1.15877587213567,4819699.93878688,0.0,1.0
1986-03-25,19.75,19.75,19.25,19.38,551900,1.19695729470081,1.19695729470081,1.16665457837927,1.17453328462287,9106444.35541416,0.0,1.0
1986-03-26,19.75,19.88,19.0,19.75,385300,1.19695729470081,1.20483600094441,1.1515032202185,1.19695729470081,6357515.87269628,0.0,1.0
1986-03-27,19.88,20.12,19.75,19.75,905200,1.20483600094441,1.21938130477875,1.19695729470081,1.19695729470081,14935954.7572403,0.0,1.0
1986-03-31,20.12,20.25,19.88,20.0,749300,1.21938130477875,1.22726001102235,1.20483600094441,1.21210865286158,12363578.1038446,0.0,1.0
1986-04-01,20.0,20.25,19.88,20.25,573200,1.21210865286158,1.22726001102235,1.20483600094441,1.22726001102235,9457897.99696213,0.0,1.0
1986-04-02,19.75,20.0,19.75,20.0,442600,1.19695729470081,1.21210865286158,1.19695729470081,1.21210865286158,7302975.6689732,0.0,1.0
1986-04-03,19.62,20.0,19.12,19.88,443000,1.18907858845721,1.21210865286158,1.15877587213567,1.20483600094441,7309575.73735908,0.0,1.0
1986-04-04,19.38,19.75,19.12,19.62,382800,1.17453328462287,1.19695729470081,1.15877587213567,1.18907858845721,6316265.44528455,0.0,1.0
1986-04-07,19.0,19.25,18.88,19.12,460800,1.1515032202185,1.16665457837927,1.14423056830133,1.15877587213567,7603278.78053062,0.0,1.0
1986-04-08,19.62,19.62,19.0,19.12,433000,1.18907858845721,1.18907858845721,1.1515032202185,1.15877587213567,7144574.02771214,0.0,1.0
1986-04-09,19.75,20.0,19.62,19.88,574600,1.19695729470081,1.21210865286158,1.18907858845721,1.20483600094441,9480998.2363127,0.0,1.0
1986-04-10,19.88,20.0,19.62,19.75,343100,1.20483600094441,1.21210865286158,1.18907858845721,1.19695729470081,5661208.65798623,0.0,1.0
1986-04-11,19.88,20.0,19.5,19.88,300600,1.20483600094441,1.21210865286158,1.18180593654004,1.20483600094441,4959951.39198677,0.0,1.0
1986-04-14,19.88,19.88,19.62,19.62,146300,1.20483600094441,1.20483600094441,1.18907858845721,1.18907858845721,2413975.01213461,0.0,1.0
1986-04-15,20.0,20.0,19.62,19.88,314000,1.21210865286158,1.21210865286158,1.18907858845721,1.20483600094441,5181053.68291366,0.0,1.0
1986-04-16,20.0,20.0,19.88,19.88,572700,1.21210865286158,1.21210865286158,1.20483600094441,1.20483600094441,9449647.91147978,0.0,1.0
1986-04-17,19.75,20.0,19.62,20.0,471100,1.19695729470081,1.21210865286158,1.18907858845721,1.21210865286158,7773230.54146696,0.0,1.0
1986-04-18,19.5,19.75,19.38,19.75,480500,1.18180593654004,1.19695729470081,1.17453328462287,1.19695729470081,7928332.14853507,0.0,1.0
1986-04-21,18.88,19.5,18.25,19.38,1921000,1.14423056830133,1.18180593654004,1.10604914573619,1.17453328462287,31696828.4231756,0.0,1.0
1986-04-22,18.0,18.88,17.5,18.88,2081000,1.09089778757542,1.14423056830133,1.06059507125388,1.14423056830133,34336855.7775266,0.0,1.0
1986-04-23,17.75,18.75,17.38,17.88,1360000,1.07574642941465,1.13635186205773,1.05332241933671,1.08362513565825,22440232.5119828,0.0,1.0
1986-04-24,18.25,18.38,17.75,18.0,1070000,1.10604914573619,1.11392785197979,1.07574642941465,1.09089778757542,17655182.9322217,0.0,1.0
1986-04-25,18.25,18.25,17.88,18.25,1030000,1.10604914573619,1.10604914573619,1.08362513565825,1.10604914573619,16995176.093634,0.0,1.0
1986-04-28,18.0,18.25,17.88,18.25,470500,1.09089778757542,1.10604914573619,1.08362513565825,1.10604914573619,7763330.43888815,0.0,1.0
1986-04-29,17.75,18.0,17.38,18.0,954900,1.07574642941465,1.09089778757542,1.05332241933671,1.09089778757542,15756013.2541855,0.0,1.0
1986-04-30,17.5,17.88,17.25,17.75,994500,1.06059507125388,1.08362513565825,1.04544371309311,1.07574642941465,16409420.0243874,0.0,1.0
1986-05-01,17.88,18.0,17.38,17.5,595200,1.08362513565825,1.09089778757542,1.05332241933671,1.06059507125388,9820901.7581854,0.0,1.0
1986-05-02,18.25,18.38,17.75,17.88,678900,1.10604914573619,1.11392785197979,1.07574642941465,1.08362513565825,11201966.0679302,0.0,1.0
1986-05-05,18.25,18.38,17.88,18.25,756600,1.10604914573619,1.11392785197979,1.08362513565825,1.10604914573619,12484029.3518869,0.0,1.0
1986-05-06,17.88,18.25,17.75,18.12,752500,1.08362513565825,1.10604914573619,1.07574642941465,1.09817043949259,12416378.6509316,0.0,1.0
1986-05-07,17.75,17.75,17.38,17.75,583900,1.07574642941465,1.07574642941465,1.05332241933671,1.07574642941465,9634449.82628437,0.0,1.0
1986-05-08,18.0,18.12,17.75,17.88,3401000,1.09089778757542,1.09817043949259,1.07574642941465,1.08362513565825,56117081.4509216,0.0,1.0
1986-05-09,17.75,18.0,17.62,18.0,333800,1.07574642941465,1.09089778757542,1.06786772317105,1.09089778757542,5507757.06801459,0.0,1.0
1986-05-12,18.0,18.12,17.75,17.75,463000,1.09089778757542,1.09817043949259,1.07574642941465,1.07574642941465,7639579.15665295,0.0,1.0
1986-05-13,18.0,18.0,17.75,18.0,301500,1.09089778757542,1.09089778757542,1.07574642941465,1.09089778757542,4974801.545855,0.0,1.0
1986-05-14,18.25,18.88,17.88,18.0,7059000,1.10604914573619,1.14423056830133,1.08362513565825,1.09089778757542,116474706.839769,0.0,1.0
1986-05-15,17.5,17.75,17.38,17.5,2844000,1.06059507125388,1.07574642941465,1.05332241933671,1.06059507125388,46926486.2235875,0.0,1.0
1986-05-16,17.62,17.62,17.38,17.5,1631000,1.06786772317105,1.06786772317105,1.05332241933671,1.06059507125388,26911778.8434146,0.0,1.0
1986-05-19,17.75,17.88,17.62,17.75,278800,1.07574642941465,1.08362513565825,1.06786772317105,1.07574642941465,4600247.66495647,0.0,1.0
1986-05-20,17.62,17.75,17.38,17.62,966000,1.06786772317105,1.07574642941465,1.05332241933671,1.06786772317105,15939165.1518936,0.0,1.0
1986-05-21,17.5,17.62,17.5,17.62,232000,1.06059507125388,1.06786772317105,1.06059507125388,1.06786772317105,3828039.66380882,0.0,1.0
1986-05-22,17.62,17.75,17.5,17.62,456700,1.06786772317105,1.07574642941465,1.06059507125388,1.06786772317105,7535628.07957539,0.0,1.0
1986-05-23,17.62,17.88,17.62,17.62,1090000,1.06786772317105,1.08362513565825,1.06786772317105,1.06786772317105,17985186.3515156,0.0,1.0
1986-05-27,17.5,17.75,17.25,17.62,504800,1.06059507125388,1.07574642941465,1.04544371309311,1.06786772317105,8329286.30297713,0.0,1.0
1986-05-28,17.62,17.75,17.5,17.5,550300,1.06786772317105,1.07574642941465,1.06059507125388,1.06059507125388,9080044.08187067,0.0,1.0
1986-05-29,17.5,17.62,17.5,17.62,261700,1.06059507125388,1.06786772317105,1.06059507125388,1.06786772317105,4318094.74146021,0.0,1.0
1986-05-30,17.5,17.75,17.5,17.62,491400,1.06059507125388,1.07574642941465,1.06059507125388,1.06786772317105,8108184.01205024,0.0,1.0
1986-06-02,17.38,17.62,17.38,17.62,318800,1.05332241933671,1.06786772317105,1.05332241933671,1.06786772317105,5260254.5035442,0.0,1.0
1986-06-03,17.38,17.5,17.25,17.38,247200,1.05332241933671,1.06059507125388,1.04544371309311,1.05332241933671,4078842.26247216,0.0,1.0
1986-06-04,17.25,17.88,17.12,17.38,426400,1.04544371309311,1.08362513565825,1.03756500684951,1.05332241933671,7035672.89934519,0.0,1.0
1986-06-05,18.75,18.75,17.12,17.25,4446000,1.13635186205773,1.13635186205773,1.03756500684951,1.04544371309311,73359760.1090259,0.0,1.0
1986-06-06,18.62,18.75,18.38,18.62,759600,1.12847315581413,1.13635186205773,1.11392785197979,1.12847315581413,12533529.8647809,0.0,1.0
1986-06-09,18.25,18.62,18.12,18.62,555400,1.10604914573619,1.12847315581413,1.09817043949259,1.12847315581413,9164194.9537906,0.0,1.0
1986-06-10,18.0,18.38,17.88,18.25,733000,1.09089778757542,1.11392785197979,1.08362513565825,1.10604914573619,12094625.3171201,0.0,1.0
1986-06-11,17.75,18.0,17.62,17.88,690600,1.07574642941465,1.09089778757542,1.06786772317105,1.08362513565825,11395018.0682171,0.0,1.0
1986-06-12,18.38,18.88,17.62,17.75,1343000,1.11392785197979,1.14423056830133,1.06786772317105,1.07574642941465,22159729.605583,0.0,1.0
1986-06-13,19.0,19.12,18.62,18.62,1780000,1.1515032202185,1.15877587213567,1.12847315581413,1.12847315581413,29370304.3171539,0.0,1.0
1986-06-16,19.12,19.25,18.88,19.0,395700,1.15877587213567,1.16665457837927,1.14423056830133,1.1515032202185,6529117.65072909,0.0,1.0
1986-06-17,19.5,19.62,19.0,19.12,1217000,1.18180593654004,1.18907858845721,1.1515032202185,1.15877587213567,20080708.0640316,0.0,1.0
1986-06-18,19.38,19.5,19.12,19.5,306400,1.17453328462287,1.18180593654004,1.15877587213567,1.18180593654004,5055652.38358199,0.0,1.0
1986-06-19,19.38,19.5,19.12,19.38,295500,1.17453328462287,1.18180593654004,1.15877587213567,1.17453328462287,4875800.52006684,0.0,1.0
1986-06-20,19.5,19.5,19.25,19.5,346900,1.18180593654004,1.18180593654004,1.16665457837927,1.18180593654004,5723909.30765207,0.0,1.0
1986-06-23,19.25,19.5,19.25,19.25,375800,1.16665457837927,1.18180593654004,1.16665457837927,1.16665457837927,6200764.2485317,0.0,1.0
1986-06-24,19.5,19.62,19.25,19.25,533400,1.18180593654004,1.18907858845721,1.16665457837927,1.16665457837927,8801191.19256734,0.0,1.0
1986-06-25,19.75,19.75,19.38,19.5,700800,1.19695729470081,1.19695729470081,1.17453328462287,1.18180593654004,11563319.812057,0.0,1.0
1986-06-26,20.12,20.12,19.5,19.62,2499000,1.21938130477875,1.21938130477875,1.18180593654004,1.18907858845721,41233927.2407682,0.0,1.0
1986-06-27,20.38,20.38,19.88,20.0,1738000,1.23513871726595,1.23513871726595,1.20483600094441,1.21210865286158,28677297.1366367,0.0,1.0
1986-06-30,20.25,20.25,19.88,20.25,1662000,1.22726001102235,1.22726001102235,1.20483600094441,1.22726001102235,27423284.1433201,0.0,1.0
1986-07-01,20.0,20.25,19.88,20.12,586600,1.21210865286158,1.22726001102235,1.20483600094441,1.21938130477875,9679000.28788901,0.0,1.0
1986-07-02,20.25,20.25,20.0,20.0,577700,1.22726001102235,1.22726001102235,1.21210865286158,1.21210865286158,9532148.76630324,0.0,1.0
1986-07-03,20.25,20.38,20.12,20.25,706400,1.22726001102235,1.23513871726595,1.21938130477875,1.22726001102235,11655720.7694593,0.0,1.0
1986-07-07,20.0,20.38,19.88,20.12,595900,1.21210865286158,1.23513871726595,1.20483600094441,1.21938130477875,9832451.87786066,0.0,1.0
1986-07-08,20.0,20.12,19.88,20.0,613600,1.21210865286158,1.21938130477875,1.20483600094441,1.21210865286158,10124504.9039357,0.0,1.0
1986-07-09,20.75,20.75,20.0,20.12,744800,1.25756272734389,1.25756272734389,1.21210865286158,1.21938130477875,12289327.3345035,0.0,1.0
1986-07-10,20.75,20.75,20.38,20.75,612100,1.25756272734389,1.25756272734389,1.23513871726595,1.25756272734389,10099754.6474887,0.0,1.0
1986-07-11,21.62,21.62,20.75,21.0,1080000,1.31028945374337,1.31028945374337,1.25756272734389,1.27271408550466,17820184.6418686,0.0,1.0
1986-07-14,21.88,21.88,20.62,21.62,1191000,1.32604686623057,1.32604686623057,1.24968402110029,1.31028945374337,19651703.6189495,0.0,1.0
1986-07-15,21.75,21.88,21.5,21.62,678400,1.31816815998697,1.32604686623057,1.3030168018262,1.31028945374337,11193715.9824478,0.0,1.0
1986-07-16,21.62,21.75,21.5,21.62,469300,1.31028945374337,1.31816815998697,1.3030168018262,1.31028945374337,7743530.23373049,0.0,1.0
1986-07-17,21.62,21.88,21.62,21.62,381800,1.31028945374337,1.32604686623057,1.31028945374337,1.31028945374337,6299765.27431984,0.0,1.0
1986-07-18,21.62,21.75,21.5,21.62,404200,1.31028945374337,1.31816815998697,1.3030168018262,1.31028945374337,6669369.10392897,0.0,1.0
1986-07-21,21.62,21.88,21.5,21.62,392600,1.31028945374337,1.32604686623057,1.3030168018262,1.31028945374337,6477967.12073853,0.0,1.0
1986-07-22,21.88,22.12,21.62,21.62,661100,1.32604686623057,1.34059217006491,1.31028945374337,1.31028945374337,10908263.0247586,0.0,1.0
1986-07-23,22.5,22.5,21.88,22.0,1060000,1.36362223446928,1.36362223446928,1.32604686623057,1.33331951814774,17490181.2225747,0.0,1.0
1986-07-24,22.38,22.62,22.12,22.5,1050000,1.35634958255211,1.37089488638645,1.34059217006491,1.36362223446928,17325179.5129278,0.0,1.0
1986-07-25,22.62,22.88,22.25,22.38,618800,1.37089488638645,1.38665229887365,1.34847087630851,1.35634958255211,10210305.7929521,0.0,1.0
1986-07-28,22.5,22.88,21.62,22.62,1386000,1.36362223446928,1.38665229887365,1.31028945374337,1.37089488638645,22869236.9570647,0.0,1.0
1986-07-29,22.38,22.5,22.25,22.38,422100,1.35634958255211,1.36362223446928,1.34847087630851,1.35634958255211,6964722.16419698,0.0,1.0
1986-07-30,22.62,22.75,22.38,22.5,417000,1.37089488638645,1.37877359263005,1.35634958255211,1.36362223446928,6880571.29227704,0.0,1.0
1986-07-31,22.75,23.0,22.5,22.75,323700,1.37877359263005,1.39392495079082,1.36362223446928,1.37877359263005,5341105.34127117,0.0,1.0
1986-08-01,22.75,23.0,22.62,22.88,563200,1.37877359263005,1.39392495079082,1.37089488638645,1.38665229887365,9292896.28731518,0.0,1.0
1986-08-04,22.88,22.88,22.38,22.62,328800,1.38665229887365,1.38665229887365,1.35634958255211,1.37089488638645,5425256.21319111,0.0,1.0
1986-08-05,22.75,22.88,22.62,22.88,432300,1.37877359263005,1.38665229887365,1.37089488638645,1.38665229887365,7133023.90803684,0.0,1.0
1986-08-06,22.75,22.88,22.62,22.62,574200,1.37877359263005,1.38665229887365,1.37089488638645,1.37089488638645,9474398.1679268,0.0,1.0
1986-08-07,22.75,22.75,22.5,22.5,329600,1.37877359263005,1.37877359263005,1.36362223446928,1.36362223446928,5438456.34996286,0.0,1.0
1986-08-08,22.62,22.75,22.5,22.62,570000,1.37089488638645,1.37877359263005,1.36362223446928,1.37089488638645,9405097.44987509,0.0,1.0
1986-08-11,23.0,23.0,22.62,22.75,826600,1.39392495079082,1.39392495079082,1.37089488638645,1.37877359263005,13639041.3194153,0.0,1.0
1986-08-12,22.88,23.0,22.75,22.88,544700,1.38665229887365,1.39392495079082,1.37877359263005,1.38665229887365,8987643.12446835,0.0,1.0
1986-08-13,23.12,23.38,22.88,22.88,714700,1.40119760270799,1.41695501519519,1.38665229887365,1.38665229887365,11792672.1884662,0.0,1.0
1986-08-14,23.12,23.12,23.0,23.12,287200,1.40119760270799,1.40119760270799,1.39392495079082,1.40119760270799,4738849.10105987,0.0,1.0
1986-08-15,23.12,23.12,22.88,23.0,630000,1.40119760270799,1.40119760270799,1.38665229887365,1.39392495079082,10395107.7077567,0.0,1.0
1986-08-18,23.25,23.25,22.88,23.0,1794000,1.40907630895159,1.40907630895159,1.38665229887365,1.39392495079082,29601306.7106595,0.0,1.0
1986-08-19,23.62,23.75,23.25,23.38,712400,1.43150031902953,1.43937902527313,1.40907630895159,1.41695501519519,11754721.7952474,0.0,1.0
1986-08-20,23.88,25.12,23.5,23.62,13060000,1.44725773151673,1.52240846799415,1.42422766711236,1.43150031902953,215492232.798892,0.0,1.0
1986-08-21,23.38,23.5,23.0,23.38,1630000,1.41695501519519,1.42422766711236,1.39392495079082,1.41695501519519,26895278.6724498,0.0,1.0
1986-08-22,23.38,23.38,23.12,23.25,1000000,1.41695501519519,1.41695501519519,1.40119760270799,1.40907630895159,16500170.9646931,0.0,1.0
1986-08-25,23.12,23.38,23.0,23.38,301600,1.40119760270799,1.41695501519519,1.39392495079082,1.41695501519519,4976451.56295145,0.0,1.0
1986-08-26,23.38,23.5,23.0,23.12,508100,1.41695501519519,1.42422766711236,1.39392495079082,1.40119760270799,8383736.86716058,0.0,1.0
1986-08-27,23.38,23.5,23.12,23.38,430700,1.41695501519519,1.42422766711236,1.40119760270799,1.41695501519519,7106623.63449334,0.0,1.0
1986-08-28,23.62,23.62,23.25,23.38,487500,1.43150031902953,1.43150031902953,1.40907630895159,1.41695501519519,8043833.3452879,0.0,1.0
1986-08-29,23.38,23.62,23.25,23.5,456700,1.41695501519519,1.43150031902953,1.40907630895159,1.42422766711236,7535628.07957536,0.0,1.0
1986-09-02,23.0,23.5,22.75,23.38,637500,1.39392495079082,1.42422766711236,1.37877359263005,1.41695501519519,10518858.9899919,0.0,1.0
1986-09-03,22.88,23.0,22.75,22.88,445400,1.38665229887365,1.39392495079082,1.37877359263005,1.38665229887365,7349176.14767433,0.0,1.0
1986-09-04,22.75,23.75,22.5,22.88,696000,1.37877359263005,1.43937902527313,1.36362223446928,1.38665229887365,11484118.9914264,0.0,1.0
1986-09-05,21.88,22.75,21.75,22.75,979300,1.32604686623057,1.37877359263005,1.31816815998697,1.37877359263005,16158617.425724,0.0,1.0
1986-09-08,21.62,21.88,21.12,21.75,705800,1.31028945374337,1.32604686623057,1.27998673742183,1.31816815998697,11645820.6668804,0.0,1.0
1986-09-09,22.25,22.38,21.62,21.75,575000,1.34847087630851,1.35634958255211,1.31028945374337,1.31816815998697,9487598.30469856,0.0,1.0
1986-09-10,22.38,23.38,22.12,22.38,408900,1.35634958255211,1.41695501519519,1.34059217006491,1.35634958255211,6746919.90746303,0.0,1.0
1986-09-11,21.62,22.38,21.5,22.38,880600,1.31028945374337,1.35634958255211,1.3030168018262,1.35634958255211,14530050.5515088,0.0,1.0
1986-09-12,21.12,21.88,21.0,21.62,893500,1.27998673742183,1.32604686623057,1.27271408550466,1.31028945374337,14742902.7569533,0.0,1.0
1986-09-15,21.25,21.38,20.88,21.12,536600,1.28786544366543,1.29574414990903,1.26544143358749,1.27998673742183,8853991.73965435,0.0,1.0
1986-09-16,21.38,21.38,20.25,21.25,340900,1.29574414990903,1.29574414990903,1.22726001102235,1.28786544366543,5624908.2818639,0.0,1.0
1986-09-17,21.62,21.62,21.12,21.5,478800,1.31028945374337,1.31028945374337,1.27998673742183,1.3030168018262,7900281.85789508,0.0,1.0
1986-09-18,21.5,21.88,21.38,21.5,361800,1.3030168018262,1.32604686623057,1.29574414990903,1.3030168018262,5969761.85502598,0.0,1.0
1986-09-19,21.5,21.5,21.25,21.5,370500,1.3030168018262,1.3030168018262,1.28786544366543,1.3030168018262,6113313.34241881,0.0,1.0
1986-09-22,21.38,21.5,20.25,21.5,215000,1.29574414990903,1.3030168018262,1.22726001102235,1.3030168018262,3547536.75740903,0.0,1.0
1986-09-23,21.75,21.75,21.5,21.5,344600,1.31816815998697,1.31816815998697,1.3030168018262,1.3030168018262,5685958.91443326,0.0,1.0
1986-09-24,22.12,22.25,21.75,21.88,359600,1.34059217006491,1.34847087630851,1.31816815998697,1.32604686623057,5933461.47890365,0.0,1.0
1986-09-25,21.88,22.25,21.5,22.12,318200,1.32604686623057,1.34847087630851,1.3030168018262,1.34059217006491,5250354.40096536,0.0,1.0
1986-09-26,21.88,21.88,21.62,21.75,691100,1.32604686623057,1.32604686623057,1.31028945374337,1.31816815998697,11403268.1536994,0.0,1.0
1986-09-29,21.62,21.75,21.38,21.62,217900,1.31028945374337,1.31816815998697,1.29574414990903,1.31028945374337,3595387.25320664,0.0,1.0
1986-09-30,21.62,21.88,21.5,21.62,339100,1.31028945374337,1.32604686623057,1.3030168018262,1.31028945374337,5595207.97412745,0.0,1.0
1986-10-01,21.75,21.88,21.62,21.62,259900,1.31816815998697,1.32604686623057,1.31028945374337,1.31028945374337,4288394.43372375,0.0,1.0
1986-10-02,21.75,21.88,21.62,21.75,270800,1.31816815998697,1.32604686623057,1.31028945374337,1.31816815998697,4468246.29723891,0.0,1.0
1986-10-03,21.88,21.88,21.62,21.75,213600,1.32604686623057,1.32604686623057,1.31028945374337,1.31816815998697,3524436.51805846,0.0,1.0
1986-10-06,21.88,21.88,21.62,21.75,211300,1.32604686623057,1.32604686623057,1.31028945374337,1.31816815998697,3486486.12483966,0.0,1.0
1986-10-07,21.88,21.88,21.75,21.88,279600,1.32604686623057,1.32604686623057,1.31816815998697,1.32604686623057,4613447.80172821,0.0,1.0
1986-10-08,21.88,22.0,21.75,21.88,414500,1.32604686623057,1.33331951814774,1.31816815998697,1.32604686623057,6839320.86486531,0.0,1.0
1986-10-09,21.88,21.88,21.75,21.75,230000,1.32604686623057,1.32604686623057,1.31816815998697,1.31816815998697,3795039.32187943,0.0,1.0
1986-10-10,21.88,21.88,21.62,21.88,213000,1.32604686623057,1.32604686623057,1.31028945374337,1.32604686623057,3514536.41547964,0.0,1.0
1986-10-13,21.88,21.88,21.62,21.75,192700,1.32604686623057,1.32604686623057,1.31028945374337,1.31816815998697,3179582.94489637,0.0,1.0
1986-10-14,21.88,21.88,21.62,21.75,204100,1.32604686623057,1.32604686623057,1.31028945374337,1.31816815998697,3367684.89389387,0.0,1.0
1986-10-15,22.12,22.12,21.75,21.88,427200,1.34059217006491,1.34059217006491,1.31816815998697,1.32604686623057,7048873.03611691,0.0,1.0
1986-10-16,22.0,22.12,22.0,22.12,381800,1.33331951814774,1.34059217006491,1.33331951814774,1.34059217006491,6299765.27431985,0.0,1.0
1986-10-17,22.12,22.12,21.88,22.0,517800,1.34059217006491,1.34059217006491,1.32604686623057,1.33331951814774,8543788.52551811,0.0,1.0
1986-10-20,22.0,22.12,21.88,22.12,191800,1.33331951814774,1.34059217006491,1.32604686623057,1.34059217006491,3164732.79102815,0.0,1.0
1986-10-21,22.0,22.12,21.88,22.0,420700,1.33331951814774,1.34059217006491,1.32604686623057,1.33331951814774,6941621.92484641,0.0,1.0
1986-10-22,22.0,22.12,21.88,21.88,281000,1.33331951814774,1.34059217006491,1.32604686623057,1.32604686623057,4636548.04107878,0.0,1.0
1986-10-23,22.25,22.38,21.88,21.88,445000,1.34847087630851,1.35634958255211,1.32604686623057,1.32604686623057,7342576.07928845,0.0,1.0
1986-10-24,22.5,23.38,22.12,22.12,349900,1.36362223446928,1.41695501519519,1.34059217006491,1.34059217006491,5773409.82054613,0.0,1.0
1986-10-27,22.75,22.75,22.25,22.38,337500,1.37877359263005,1.37877359263005,1.34847087630851,1.35634958255211,5568807.70058393,0.0,1.0
1986-10-28,23.0,23.12,22.62,22.75,353100,1.39392495079082,1.40119760270799,1.37089488638645,1.37877359263005,5826210.36763315,0.0,1.0
1986-10-29,23.38,23.5,23.0,23.12,402600,1.41695501519519,1.42422766711236,1.39392495079082,1.40119760270799,6642968.83038546,0.0,1.0
1986-10-30,23.88,23.88,23.62,23.75,531900,1.44725773151673,1.44725773151673,1.43150031902953,1.43937902527313,8776440.93612028,0.0,1.0
1986-10-31,23.88,23.88,23.5,23.75,423300,1.44725773151673,1.44725773151673,1.42422766711236,1.43937902527313,6984522.3693546,0.0,1.0
1986-11-03,24.12,24.12,23.75,23.88,581700,1.46180303535107,1.46180303535107,1.43937902527313,1.44725773151673,9598149.45016199,0.0,1.0
1986-11-04,23.75,24.12,23.62,24.0,6030000,1.43937902527313,1.46180303535107,1.43150031902953,1.4545303834339,99496030.9170996,0.0,1.0
1986-11-05,23.12,23.25,22.88,23.12,3670000,1.40119760270799,1.40907630895159,1.38665229887365,1.40119760270799,60555627.4404238,0.0,1.0
1986-11-06,23.0,23.12,22.75,23.0,767400,1.39392495079082,1.40119760270799,1.37877359263005,1.39392495079082,12662231.1983055,0.0,1.0
1986-11-07,23.0,23.25,22.88,22.88,218600,1.39392495079082,1.40907630895159,1.38665229887365,1.38665229887365,3606937.37288192,0.0,1.0
1986-11-10,23.12,23.12,22.88,23.0,200600,1.40119760270799,1.40119760270799,1.38665229887365,1.39392495079082,3309934.29551744,0.0,1.0
1986-11-11,23.0,23.25,22.88,23.12,212300,1.39392495079082,1.40907630895159,1.38665229887365,1.40119760270799,3502986.29580435,0.0,1.0
1986-11-12,23.12,23.25,22.88,23.0,265400,1.40119760270799,1.40907630895159,1.38665229887365,1.39392495079082,4379145.37402956,0.0,1.0
1986-11-13,23.0,23.12,22.88,23.0,288800,1.39392495079082,1.40119760270799,1.38665229887365,1.39392495079082,4765249.37460338,0.0,1.0
1986-11-14,23.0,23.0,22.75,23.0,261900,1.39392495079082,1.39392495079082,1.37877359263005,1.39392495079082,4321394.77565313,0.0,1.0
1986-11-17,23.0,23.12,22.75,23.0,285300,1.39392495079082,1.40119760270799,1.37877359263005,1.39392495079082,4707498.77622695,0.0,1.0
1986-11-18,22.88,23.12,22.62,23.0,263100,1.38665229887365,1.40119760270799,1.37089488638645,1.39392495079082,4341194.98081077,0.0,1.0
1986-11-19,22.88,23.0,22.62,22.62,318100,1.38665229887365,1.39392495079082,1.37089488638645,1.37089488638645,5248704.38386889,0.0,1.0
1986-11-20,22.88,23.0,22.75,22.88,642800,1.38665229887365,1.39392495079082,1.37877359263005,1.38665229887365,10606309.8961048,0.0,1.0
1986-11-21,23.25,23.25,22.75,22.88,385400,1.40907630895159,1.40907630895159,1.37877359263005,1.38665229887365,6359165.88979273,0.0,1.0
1986-11-24,23.5,23.5,23.12,23.12,520300,1.42422766711236,1.42422766711236,1.40119760270799,1.40119760270799,8585038.95292984,0.0,1.0
1986-11-25,23.5,23.5,23.25,23.5,383700,1.42422766711236,1.42422766711236,1.40907630895159,1.42422766711236,6331115.59915275,0.0,1.0
1986-11-26,23.38,23.5,23.12,23.25,253200,1.41695501519519,1.42422766711236,1.40119760270799,1.40907630895159,4177843.2882603,0.0,1.0
1986-11-28,23.5,23.75,23.25,23.5,277500,1.42422766711236,1.43937902527313,1.40907630895159,1.42422766711236,4578797.44270234,0.0,1.0
1986-12-01,23.5,23.62,23.0,23.62,510700,1.42422766711236,1.43150031902953,1.39392495079082,1.43150031902953,8426637.31166878,0.0,1.0
1986-12-02,23.62,23.75,23.38,23.5,578700,1.43150031902953,1.43937902527313,1.41695501519519,1.42422766711236,9548648.93726791,0.0,1.0
1986-12-03,23.62,23.75,23.38,23.62,431100,1.43150031902953,1.43937902527313,1.41695501519519,1.43150031902953,7113223.70287921,0.0,1.0
1986-12-04,23.25,23.62,23.25,23.5,256600,1.40907630895159,1.43150031902953,1.40907630895159,1.42422766711236,4233943.86954026,0.0,1.0
1986-12-05,23.25,23.5,23.12,23.5,254000,1.40907630895159,1.42422766711236,1.40119760270799,1.42422766711236,4191043.42503206,0.0,1.0
1986-12-08,23.38,23.5,23.12,23.38,498000,1.41695501519519,1.42422766711236,1.40119760270799,1.41695501519519,8217085.14041718,0.0,1.0
1986-12-09,23.38,23.5,23.12,23.38,255600,1.41695501519519,1.42422766711236,1.40119760270799,1.41695501519519,4217443.69857557,0.0,1.0
1986-12-10,23.25,23.5,23.25,23.38,470700,1.40907630895159,1.42422766711236,1.40907630895159,1.41695501519519,7766630.47308106,0.0,1.0
1986-12-11,23.25,23.38,23.12,23.38,321000,1.40907630895159,1.41695501519519,1.40119760270799,1.41695501519519,5296554.8796665,0.0,1.0
1986-12-12,23.0,23.25,22.88,23.25,331500,1.39392495079082,1.40907630895159,1.38665229887365,1.40907630895159,5469806.67479577,0.0,1.0
1986-12-15,23.0,23.0,22.5,22.88,389600,1.39392495079082,1.39392495079082,1.36362223446928,1.38665229887365,6428466.60784445,0.0,1.0
1986-12-16,23.25,23.38,23.0,23.0,459700,1.40907630895159,1.41695501519519,1.39392495079082,1.39392495079082,7585128.59246943,0.0,1.0
1986-12-17,23.0,23.25,22.88,23.25,265400,1.39392495079082,1.40907630895159,1.38665229887365,1.40907630895159,4379145.37402956,0.0,1.0
1986-12-18,23.0,23.12,22.75,23.0,229500,1.39392495079082,1.40119760270799,1.37877359263005,1.39392495079082,3786789.23639708,0.0,1.0
1986-12-19,23.12,23.25,22.75,23.0,689000,1.40119760270799,1.40907630895159,1.37877359263005,1.39392495079082,11368617.7946736,0.0,1.0
1986-12-22,23.0,23.0,22.75,22.88,456400,1.39392495079082,1.39392495079082,1.37877359263005,1.38665229887365,7530678.02828595,0.0,1.0
1986-12-23,22.88,23.25,22.62,23.0,523800,1.38665229887365,1.40907630895159,1.37089488638645,1.39392495079082,8642789.55130627,0.0,1.0
1986-12-24,22.88,22.88,22.62,22.62,176500,1.38665229887365,1.38665229887365,1.37089488638645,1.37089488638645,2912280.17526834,0.0,1.0
1986-12-26,22.88,23.12,22.62,22.88,202400,1.38665229887365,1.40119760270799,1.37089488638645,1.38665229887365,3339634.60325389,0.0,1.0
1986-12-29,22.88,22.88,22.5,22.75,251900,1.38665229887365,1.38665229887365,1.36362223446928,1.37877359263005,4156393.0660062,0.0,1.0
1986-12-30,22.62,23.62,22.5,22.75,373500,1.37089488638645,1.43150031902953,1.36362223446928,1.37877359263005,6162813.85531289,0.0,1.0
1986-12-31,22.62,22.75,22.38,22.75,429700,1.37089488638645,1.37877359263005,1.35634958255211,1.37877359263005,7090123.46352864,0.0,1.0
1987-01-02,23.0,23.0,22.5,22.62,205500,1.39392495079082,1.39392495079082,1.36362223446928,1.37089488638645,3390785.13324444,0.0,1.0
1987-01-05,23.62,23.62,23.0,23.12,347700,1.43150031902953,1.43150031902953,1.39392495079082,1.40119760270799,5737109.4444238,0.0,1.0
1987-01-06,23.62,23.88,23.5,23.62,385800,1.43150031902953,1.44725773151673,1.42422766711236,1.43150031902953,6365765.95817861,0.0,1.0
1987-01-07,24.0,24.0,23.62,23.62,361000,1.4545303834339,1.4545303834339,1.43150031902953,1.43150031902953,5956561.71825422,0.0,1.0
1987-01-08,24.25,24.25,23.75,24.0,473700,1.46968174159467,1.46968174159467,1.43937902527313,1.4545303834339,7816130.98597513,0.0,1.0
1987-01-09,24.25,24.25,24.0,24.12,441700,1.46968174159467,1.46968174159467,1.4545303834339,1.46180303535107,7288125.51510495,0.0,1.0
1987-01-12,24.5,24.75,24.12,24.25,539600,1.48483309975544,1.49998445791621,1.46180303535107,1.46968174159467,8903492.25254841,0.0,1.0
1987-01-13,24.5,24.62,24.25,24.5,401300,1.48483309975544,1.49210575167261,1.46968174159467,1.48483309975544,6621518.60813135,0.0,1.0
1987-01-14,24.5,24.62,24.0,24.5,394500,1.48483309975544,1.49210575167261,1.4545303834339,1.48483309975544,6509317.44557144,0.0,1.0
1987-01-15,24.38,24.62,24.25,24.5,278400,1.47756044783827,1.49210575167261,1.46968174159467,1.48483309975544,4593647.59657057,0.0,1.0
1987-01-16,24.62,24.62,24.38,24.5,329200,1.49210575167261,1.49210575167261,1.47756044783827,1.48483309975544,5431856.28157697,0.0,1.0
1987-01-19,24.75,24.75,24.25,24.38,242300,1.49998445791621,1.49998445791621,1.46968174159467,1.47756044783827,3997991.42474514,0.0,1.0
1987-01-20,25.25,25.38,24.75,24.75,859200,1.53028717423775,1.53816588048135,1.49998445791621,1.49998445791621,14176946.8928643,0.0,1.0
1987-01-21,25.12,25.5,24.88,25.12,588200,1.52240846799415,1.54543853239852,1.50786316415981,1.52240846799415,9705400.56143249,0.0,1.0
1987-01-22,25.38,25.38,24.88,25.12,482500,1.53816588048135,1.53816588048135,1.50786316415981,1.52240846799415,7961332.49046443,0.0,1.0
1987-01-23,25.25,26.0,25.0,25.5,938000,1.53028717423775,1.57574124872006,1.51513581607698,1.54543853239852,15477160.3648821,0.0,1.0
1987-01-26,24.75,25.38,23.38,25.12,562700,1.49998445791621,1.53816588048135,1.41695501519519,1.52240846799415,9284646.20183282,0.0,1.0
1987-01-27,25.12,25.25,24.62,24.75,480300,1.52240846799415,1.53028717423775,1.49210575167261,1.49998445791621,7925032.1143421,0.0,1.0
1987-01-28,25.12,25.75,24.88,25.25,638600,1.52240846799415,1.56058989055929,1.50786316415981,1.53028717423775,10537009.178053,0.0,1.0
1987-01-29,25.12,25.25,24.88,25.25,215900,1.52240846799415,1.53028717423775,1.50786316415981,1.53028717423775,3562386.91127724,0.0,1.0
1987-01-30,25.0,25.25,24.88,25.25,175800,1.51513581607698,1.53028717423775,1.50786316415981,1.53028717423775,2900730.05559305,0.0,1.0
1987-02-02,25.38,25.38,24.88,25.12,211100,1.53816588048135,1.53816588048135,1.50786316415981,1.52240846799415,3483186.09064672,0.0,1.0
1987-02-03,25.12,25.25,24.88,25.12,399100,1.52240846799415,1.53028717423775,1.50786316415981,1.52240846799415,6585218.23200902,0.0,1.0
1987-02-04,25.12,25.12,25.0,25.0,177000,1.52240846799415,1.52240846799415,1.51513581607698,1.51513581607698,2920530.26075068,0.0,1.0
1987-02-05,25.25,25.5,25.12,25.12,294500,1.53028717423775,1.54543853239852,1.52240846799415,1.52240846799415,4859300.34910212,0.0,1.0
1987-02-06,25.62,25.62,25.25,25.38,669900,1.55271118431569,1.55271118431569,1.53028717423775,1.53816588048135,11053464.5292479,0.0,1.0
1987-02-09,25.38,25.5,25.25,25.38,268200,1.53816588048135,1.54543853239852,1.53028717423775,1.53816588048135,4425345.85273069,0.0,1.0
1987-02-10,25.25,25.25,25.0,25.25,261600,1.53028717423775,1.53028717423775,1.51513581607698,1.53028717423775,4316444.72436372,0.0,1.0
1987-02-11,25.25,25.25,25.0,25.25,132500,1.53028717423775,1.53028717423775,1.51513581607698,1.53028717423775,2186272.65282184,0.0,1.0
1987-02-12,24.88,25.25,24.75,25.25,666900,1.50786316415981,1.53028717423775,1.49998445791621,1.53028717423775,11003964.0163538,0.0,1.0
1987-02-13,25.0,25.25,24.5,24.75,680200,1.51513581607698,1.53028717423775,1.48483309975544,1.49998445791621,11223416.2901843,0.0,1.0
1987-02-17,25.25,25.38,25.0,25.12,282900,1.53028717423775,1.53816588048135,1.51513581607698,1.52240846799415,4667898.36591168,0.0,1.0
1987-02-18,25.25,25.38,25.0,25.25,452600,1.53028717423775,1.53816588048135,1.51513581607698,1.53028717423775,7467977.37862011,0.0,1.0
1987-02-19,25.12,25.38,24.88,25.38,321800,1.52240846799415,1.53816588048135,1.50786316415981,1.53816588048135,5309755.01643824,0.0,1.0
1987-02-20,25.12,25.25,24.5,25.25,2710000,1.52240846799415,1.53028717423775,1.48483309975544,1.53028717423775,44715463.3143183,0.0,1.0
1987-02-23,24.25,24.38,23.75,24.25,830700,1.46968174159467,1.47756044783827,1.43937902527313,1.46968174159467,13706692.0203706,0.0,1.0
1987-02-24,24.0,24.38,23.88,24.38,1750000,1.4545303834339,1.47756044783827,1.44725773151673,1.47756044783827,28875299.188213,0.0,1.0
1987-02-25,23.75,24.0,23.5,24.0,1530000,1.43937902527313,1.4545303834339,1.42422766711236,1.4545303834339,25245261.5759805,0.0,1.0
1987-02-26,23.5,23.62,22.88,23.62,925300,1.42422766711236,1.43150031902953,1.38665229887365,1.43150031902953,15267608.1936306,0.0,1.0
1987-02-27,23.5,23.5,23.25,23.38,211700,1.42422766711236,1.42422766711236,1.40907630895159,1.41695501519519,3493086.19322554,0.0,1.0
1987-03-02,23.25,23.62,23.0,23.62,481800,1.40907630895159,1.43150031902953,1.39392495079082,1.43150031902953,7949782.37078915,0.0,1.0
1987-03-03,23.25,23.38,23.12,23.25,270700,1.40907630895159,1.41695501519519,1.40119760270799,1.40907630895159,4466596.28014243,0.0,1.0
1987-03-04,23.25,23.38,23.12,23.25,333800,1.40907630895159,1.41695501519519,1.40119760270799,1.40907630895159,5507757.06801457,0.0,1.0
1987-03-05,23.25,23.25,23.0,23.25,320000,1.40907630895159,1.40907630895159,1.39392495079082,1.40907630895159,5280054.7087018,0.0,1.0
1987-03-06,23.0,23.25,22.88,23.12,360600,1.39392495079082,1.40907630895159,1.38665229887365,1.40119760270799,5949961.64986834,0.0,1.0
1987-03-09,23.0,23.12,22.75,23.0,208000,1.39392495079082,1.40119760270799,1.37877359263005,1.39392495079082,3432035.56065617,0.0,1.0
1987-03-10,22.88,23.0,22.75,22.75,315200,1.38665229887365,1.39392495079082,1.37877359263005,1.37877359263005,5200853.88807128,0.0,1.0
1987-03-11,22.75,22.88,22.5,22.88,319500,1.37877359263005,1.38665229887365,1.36362223446928,1.38665229887365,5271804.62321946,0.0,1.0
1987-03-12,22.75,22.88,22.5,22.62,290000,1.37877359263005,1.38665229887365,1.36362223446928,1.37089488638645,4785049.57976101,0.0,1.0
1987-03-13,22.75,22.88,22.62,22.75,218400,1.37877359263005,1.38665229887365,1.37089488638645,1.37877359263005,3603637.33868898,0.0,1.0
1987-03-16,22.75,22.88,22.62,22.88,193400,1.37877359263005,1.38665229887365,1.37089488638645,1.38665229887365,3191133.06457165,0.0,1.0
1987-03-17,22.88,22.88,22.5,22.75,220000,1.38665229887365,1.38665229887365,1.36362223446928,1.37877359263005,3630037.61223249,0.0,1.0
1987-03-18,22.88,23.0,22.62,22.88,362500,1.38665229887365,1.39392495079082,1.37089488638645,1.38665229887365,5981311.97470126,0.0,1.0
1987-03-19,22.88,22.88,22.75,22.75,179900,1.38665229887365,1.38665229887365,1.37877359263005,1.37877359263005,2968380.7565483,0.0,1.0
1987-03-20,23.0,23.0,22.75,22.88,363000,1.39392495079082,1.39392495079082,1.37877359263005,1.38665229887365,5989562.06018361,0.0,1.0
1987-03-23,23.12,23.25,22.88,22.88,339200,1.40119760270799,1.40907630895159,1.38665229887365,1.38665229887365,5596857.99122391,0.0,1.0
1987-03-24,23.25,23.38,23.0,23.0,367100,1.40907630895159,1.41695501519519,1.39392495079082,1.39392495079082,6057212.76113885,0.0,1.0
1987-03-25,23.5,23.75,23.25,23.38,275400,1.42422766711236,1.43937902527313,1.40907630895159,1.41695501519519,4544147.08367649,0.0,1.0
1987-03-26,23.38,23.75,23.25,23.5,864500,1.41695501519519,1.43937902527313,1.40907630895159,1.42422766711236,14264397.7989772,0.0,1.0
1987-03-27,23.0,23.38,22.88,23.38,233100,1.39392495079082,1.41695501519519,1.38665229887365,1.41695501519519,3846189.85186997,0.0,1.0
1987-03-30,22.62,23.0,22.5,22.88,382400,1.37089488638645,1.39392495079082,1.36362223446928,1.38665229887365,6309665.37689866,0.0,1.0
1987-03-31,21.88,22.75,20.75,22.62,2141000,1.32604686623057,1.37877359263005,1.25756272734389,1.37089488638645,35326866.035408,0.0,1.0
1987-04-01,21.88,22.0,20.88,21.0,1270000,1.32604686623057,1.33331951814774,1.26544143358749,1.27271408550466,20955217.1251603,0.0,1.0
1987-04-02,22.25,22.5,21.75,21.88,503200,1.34847087630851,1.36362223446928,1.31816815998697,1.32604686623057,8302886.02943359,0.0,1.0
1987-04-03,22.25,22.38,21.88,22.25,318300,1.34847087630851,1.35634958255211,1.32604686623057,1.34847087630851,5252004.41806183,0.0,1.0
1987-04-06,22.12,22.25,21.5,22.12,495200,1.34059217006491,1.34847087630851,1.3030168018262,1.34059217006491,8170884.66171604,0.0,1.0
1987-04-07,21.25,21.62,21.25,21.5,468500,1.28786544366543,1.31028945374337,1.28786544366543,1.3030168018262,7730330.09695874,0.0,1.0
1987-04-08,21.62,21.75,21.12,21.25,631600,1.31028945374337,1.31816815998697,1.27998673742183,1.28786544366543,10421507.9813002,0.0,1.0
1987-04-09,21.25,22.25,21.0,21.5,514000,1.28786544366543,1.34847087630851,1.27271408550466,1.3030168018262,8481087.87585228,0.0,1.0
1987-04-10,20.88,21.12,20.62,21.0,557100,1.26544143358749,1.27998673742183,1.24968402110029,1.27271408550466,9192245.24443056,0.0,1.0
1987-04-13,20.5,21.12,20.5,20.88,495200,1.24241136918312,1.27998673742183,1.24241136918312,1.26544143358749,8170884.66171606,0.0,1.0
1987-04-14,19.5,20.5,19.12,20.5,1280000,1.18180593654004,1.24241136918312,1.15877587213567,1.24241136918312,21120218.8348073,0.0,1.0
1987-04-15,20.5,20.5,19.88,19.88,901700,1.24241136918312,1.24241136918312,1.20483600094441,1.20483600094441,14878204.1588638,0.0,1.0
1987-04-16,21.25,21.5,20.38,20.5,814000,1.28786544366543,1.3030168018262,1.23513871726595,1.24241136918312,13431139.1652602,0.0,1.0
1987-04-20,21.25,21.62,21.12,21.5,440300,1.28786544366543,1.31028945374337,1.27998673742183,1.3030168018262,7265025.2757544,0.0,1.0
1987-04-21,21.5,21.5,20.5,21.0,640500,1.3030168018262,1.3030168018262,1.24241136918312,1.27271408550466,10568359.502886,0.0,1.0
1987-04-22,20.75,21.5,20.75,21.38,389700,1.25756272734389,1.3030168018262,1.25756272734389,1.29574414990903,6430116.62494093,0.0,1.0
1987-04-23,21.25,21.38,20.75,20.88,326300,1.28786544366543,1.29574414990903,1.25756272734389,1.26544143358749,5384005.78577938,0.0,1.0
1987-04-24,20.62,21.0,20.5,20.88,342800,1.24968402110029,1.27271408550466,1.24241136918312,1.26544143358749,5656258.60669682,0.0,1.0
1987-04-27,20.5,20.75,20.12,20.5,500800,1.24241136918312,1.25756272734389,1.21938130477875,1.24241136918312,8263285.61911834,0.0,1.0
1987-04-28,20.62,20.62,20.38,20.5,401300,1.24968402110029,1.24968402110029,1.23513871726595,1.24241136918312,6621518.60813137,0.0,1.0
1987-04-29,21.0,21.0,20.75,20.75,339400,1.27271408550466,1.27271408550466,1.25756272734389,1.25756272734389,5600158.02541686,0.0,1.0
1987-04-30,20.88,21.0,20.75,21.0,495500,1.26544143358749,1.27271408550466,1.25756272734389,1.27271408550466,8175834.71300547,0.0,1.0
1987-05-01,20.75,20.88,20.5,20.88,433000,1.25756272734389,1.26544143358749,1.24241136918312,1.26544143358749,7144574.02771214,0.0,1.0
1987-05-04,21.0,21.0,20.62,20.75,359100,1.27271408550466,1.27271408550466,1.24968402110029,1.25756272734389,5925211.39342131,0.0,1.0
1987-05-05,21.62,21.88,21.0,21.0,585400,1.31028945374337,1.32604686623057,1.27271408550466,1.27271408550466,9659200.08273137,0.0,1.0
1987-05-06,22.0,22.12,21.62,21.75,508000,1.33331951814774,1.34059217006491,1.31028945374337,1.31816815998697,8382086.85006412,0.0,1.0
1987-05-07,21.75,22.0,21.75,21.88,244800,1.31816815998697,1.33331951814774,1.31816815998697,1.32604686623057,4039241.85215688,0.0,1.0
1987-05-08,21.5,22.75,21.5,21.88,290500,1.3030168018262,1.37877359263005,1.3030168018262,1.32604686623057,4793299.66524336,0.0,1.0
1987-05-11,21.75,22.0,21.5,21.62,330100,1.31816815998697,1.33331951814774,1.3030168018262,1.31028945374337,5446706.43544521,0.0,1.0
1987-05-12,21.88,21.88,21.62,21.88,305600,1.32604686623057,1.32604686623057,1.31028945374337,1.32604686623057,5042452.24681023,0.0,1.0
1987-05-13,21.75,21.88,21.62,21.75,3010000,1.31816815998697,1.32604686623057,1.31028945374337,1.31816815998697,49665514.6037264,0.0,1.0
1987-05-14,20.75,21.0,20.62,20.75,444300,1.25756272734389,1.27271408550466,1.24968402110029,1.25756272734389,7331025.95961317,0.0,1.0
1987-05-15,20.25,20.62,20.12,20.62,521800,1.22726001102235,1.24968402110029,1.21938130477875,1.24968402110029,8609789.2093769,0.0,1.0
1987-05-18,20.38,20.38,20.0,20.12,323300,1.23513871726595,1.23513871726595,1.21210865286158,1.21938130477875,5334505.2728853,0.0,1.0
1987-05-19,20.0,20.5,20.0,20.38,280600,1.21210865286158,1.24241136918312,1.21210865286158,1.23513871726595,4629947.9726929,0.0,1.0
1987-05-20,20.25,20.38,20.0,20.0,311700,1.22726001102235,1.23513871726595,1.21210865286158,1.21210865286158,5143103.28969486,0.0,1.0
1987-05-21,20.0,20.25,19.88,20.12,528400,1.21210865286158,1.22726001102235,1.20483600094441,1.21938130477875,8718690.33774387,0.0,1.0
1987-05-22,20.12,20.12,19.88,20.0,217700,1.21938130477875,1.21938130477875,1.20483600094441,1.21210865286158,3592087.2190137,0.0,1.0
1987-05-26,20.38,20.62,20.0,20.12,266700,1.23513871726595,1.24968402110029,1.21210865286158,1.21938130477875,4400595.59628367,0.0,1.0
1987-05-27,20.12,20.62,20.0,20.62,195500,1.21938130477875,1.24968402110029,1.21210865286158,1.24968402110029,3225783.42359751,0.0,1.0
1987-05-28,20.25,20.25,19.88,20.12,370200,1.22726001102235,1.22726001102235,1.20483600094441,1.21938130477875,6108363.29112941,0.0,1.0
1987-05-29,20.12,20.25,20.0,20.12,197400,1.21938130477875,1.22726001102235,1.21210865286158,1.21938130477875,3257133.74843043,0.0,1.0
1987-06-01,20.12,20.5,20.0,20.38,225200,1.21938130477875,1.24241136918312,1.21210865286158,1.23513871726595,3715838.5012489,0.0,1.0
1987-06-02,20.25,20.38,20.0,20.38,181500,1.22726001102235,1.23513871726595,1.21210865286158,1.23513871726595,2994781.03009181,0.0,1.0
1987-06-03,20.5,20.5,20.12,20.25,292000,1.24241136918312,1.24241136918312,1.21938130477875,1.22726001102235,4818049.92169041,0.0,1.0
1987-06-04,20.62,20.62,20.38,20.5,137600,1.24968402110029,1.24968402110029,1.23513871726595,1.24241136918312,2270423.52474178,0.0,1.0
1987-06-05,20.62,20.88,20.5,20.5,448400,1.24968402110029,1.26544143358749,1.24241136918312,1.24241136918312,7398676.66056841,0.0,1.0
1987-06-08,20.88,20.88,20.38,20.5,208900,1.26544143358749,1.26544143358749,1.23513871726595,1.24241136918312,3446885.7145244,0.0,1.0
1987-06-09,20.5,20.88,20.5,20.88,263200,1.24241136918312,1.26544143358749,1.24241136918312,1.26544143358749,4342844.99790724,0.0,1.0
1987-06-10,20.75,20.88,20.5,20.75,347900,1.25756272734389,1.26544143358749,1.24241136918312,1.25756272734389,5740409.47861675,0.0,1.0
1987-06-11,20.5,20.75,20.38,20.62,180300,1.24241136918312,1.25756272734389,1.23513871726595,1.24968402110029,2974980.82493418,0.0,1.0
1987-06-12,21.38,21.38,20.62,20.75,412100,1.29574414990903,1.29574414990903,1.24968402110029,1.25756272734389,6799720.45455005,0.0,1.0
1987-06-15,21.38,21.5,21.25,21.38,364300,1.29574414990903,1.3030168018262,1.28786544366543,1.29574414990903,6011012.28243772,0.0,1.0
1987-06-16,21.38,21.38,21.25,21.38,463700,1.29574414990903,1.29574414990903,1.28786544366543,1.29574414990903,7651129.27632822,0.0,1.0
1987-06-17,21.25,21.38,21.12,21.38,224700,1.28786544366543,1.29574414990903,1.27998673742183,1.29574414990903,3707588.41576655,0.0,1.0
1987-06-18,21.38,21.38,21.12,21.38,209100,1.29574414990903,1.29574414990903,1.27998673742183,1.29574414990903,3450185.74871734,0.0,1.0
1987-06-19,21.38,21.5,21.25,21.38,361500,1.29574414990903,1.3030168018262,1.28786544366543,1.29574414990903,5964811.80373658,0.0,1.0
1987-06-22,21.75,21.88,21.12,21.38,293700,1.31816815998697,1.32604686623057,1.27998673742183,1.29574414990903,4846100.21233038,0.0,1.0
1987-06-23,21.75,21.88,21.5,21.62,198700,1.31816815998697,1.32604686623057,1.3030168018262,1.31028945374337,3278583.97068453,0.0,1.0
1987-06-24,21.62,21.88,21.5,21.75,387400,1.31028945374337,1.32604686623057,1.3030168018262,1.31816815998697,6392166.23172212,0.0,1.0
1987-06-25,21.62,21.75,21.38,21.62,109800,1.31028945374337,1.31816815998697,1.29574414990903,1.31028945374337,1811718.77192331,0.0,1.0
1987-06-26,21.5,21.62,21.38,21.62,138800,1.3030168018262,1.31028945374337,1.29574414990903,1.31028945374337,2290223.72989941,0.0,1.0
1987-06-29,21.5,21.62,21.0,21.38,141700,1.3030168018262,1.31028945374337,1.27271408550466,1.29574414990903,2338074.22569702,0.0,1.0
1987-06-30,21.12,21.62,21.12,21.62,266600,1.27998673742183,1.31028945374337,1.27998673742183,1.31028945374337,4398945.5791872,0.0,1.0
1987-07-01,21.38,21.62,21.12,21.38,178200,1.29574414990903,1.31028945374337,1.27998673742183,1.29574414990903,2940330.46590832,0.0,1.0
1987-07-02,21.62,21.75,21.25,21.62,384500,1.31028945374337,1.31816815998697,1.28786544366543,1.31028945374337,6344315.73592451,0.0,1.0
1987-07-06,21.38,21.62,21.38,21.62,286800,1.29574414990903,1.31028945374337,1.29574414990903,1.31028945374337,4732249.032674,0.0,1.0
1987-07-07,21.75,21.75,21.38,21.5,401900,1.31816815998697,1.31816815998697,1.29574414990903,1.3030168018262,6631418.71071018,0.0,1.0
1987-07-08,21.62,21.75,21.5,21.62,132200,1.31028945374337,1.31816815998697,1.3030168018262,1.31028945374337,2181322.60153243,0.0,1.0
1987-07-09,21.62,21.75,21.5,21.62,154100,1.31028945374337,1.31816815998697,1.3030168018262,1.31028945374337,2542676.34565921,0.0,1.0
1987-07-10,21.75,21.75,21.5,21.62,95600,1.31816815998697,1.31816815998697,1.3030168018262,1.31028945374337,1577416.34422467,0.0,1.0
1987-07-13,21.62,21.75,21.5,21.75,163500,1.31028945374337,1.31816815998697,1.3030168018262,1.31816815998697,2697777.95272733,0.0,1.0
1987-07-14,21.62,21.75,21.5,21.62,285500,1.31028945374337,1.31816815998697,1.3030168018262,1.31028945374337,4710798.81041989,0.0,1.0
1987-07-15,21.75,21.88,21.5,21.62,232200,1.31816815998697,1.32604686623057,1.3030168018262,1.31028945374337,3831339.69800175,0.0,1.0
1987-07-16,21.88,22.0,21.62,21.62,286700,1.32604686623057,1.33331951814774,1.31028945374337,1.31028945374337,4730599.01557753,0.0,1.0
1987-07-17,22.12,22.12,21.88,21.88,272900,1.34059217006491,1.34059217006491,1.32604686623057,1.32604686623057,4502896.65626476,0.0,1.0
1987-07-20,22.0,22.12,21.88,22.0,1350000,1.33331951814774,1.34059217006491,1.32604686623057,1.33331951814774,22275230.8023358,0.0,1.0
1987-07-21,21.88,22.25,21.88,22.12,278000,1.32604686623057,1.34847087630851,1.32604686623057,1.34059217006491,4587047.5281847,0.0,1.0
1987-07-22,22.12,22.12,21.75,22.0,314700,1.34059217006491,1.34059217006491,1.31816815998697,1.33331951814774,5192603.80258893,0.0,1.0
1987-07-23,21.88,22.25,21.88,22.0,217500,1.32604686623057,1.34847087630851,1.32604686623057,1.33331951814774,3588787.18482076,0.0,1.0
1987-07-24,22.0,22.12,21.88,22.0,162900,1.33331951814774,1.34059217006491,1.32604686623057,1.33331951814774,2687877.85014851,0.0,1.0
1987-07-27,22.12,22.12,21.88,22.0,210900,1.34059217006491,1.34059217006491,1.32604686623057,1.33331951814774,3479886.05645378,0.0,1.0
1987-07-28,22.25,22.25,22.0,22.25,184600,1.34847087630851,1.34847087630851,1.33331951814774,1.34847087630851,3045931.56008236,0.0,1.0
1987-07-29,22.25,22.25,22.0,22.25,176500,1.34847087630851,1.34847087630851,1.33331951814774,1.34847087630851,2912280.17526834,0.0,1.0
1987-07-30,22.12,22.25,22.0,22.25,245800,1.34059217006491,1.34847087630851,1.33331951814774,1.34847087630851,4055742.02312157,0.0,1.0
1987-07-31,22.12,22.25,22.0,22.0,176300,1.34059217006491,1.34847087630851,1.33331951814774,1.33331951814774,2908980.1410754,0.0,1.0
1987-08-03,21.88,22.12,21.88,21.88,351100,1.32604686623057,1.34059217006491,1.32604686623057,1.32604686623057,5793210.02570377,0.0,1.0
1987-08-04,22.0,22.12,21.75,21.88,282200,1.33331951814774,1.34059217006491,1.31816815998697,1.32604686623057,4656348.24623641,0.0,1.0
1987-08-05,22.0,22.12,21.88,22.0,349500,1.33331951814774,1.34059217006491,1.32604686623057,1.33331951814774,5766809.75216026,0.0,1.0
1987-08-06,22.0,22.12,21.75,22.0,233100,1.33331951814774,1.34059217006491,1.31816815998697,1.33331951814774,3846189.85186997,0.0,1.0
1987-08-07,22.38,22.38,21.88,22.12,373500,1.35634958255211,1.35634958255211,1.32604686623057,1.34059217006491,6162813.85531289,0.0,1.0
1987-08-10,22.75,22.75,22.25,22.38,1100000,1.37877359263005,1.37877359263005,1.34847087630851,1.35634958255211,18150188.0611625,0.0,1.0
1987-08-11,23.0,23.0,22.62,22.75,575000,1.39392495079082,1.39392495079082,1.37089488638645,1.37877359263005,9487598.30469855,0.0,1.0
1987-08-12,22.88,23.0,22.75,23.0,3010000,1.38665229887365,1.39392495079082,1.37877359263005,1.39392495079082,49665514.6037264,0.0,1.0
1987-08-13,23.25,23.38,22.75,22.88,630000,1.40907630895159,1.41695501519519,1.37877359263005,1.38665229887365,10395107.7077567,0.0,1.0
1987-08-14,23.12,23.25,22.88,23.12,239800,1.40119760270799,1.40907630895159,1.38665229887365,1.40119760270799,3956740.99733341,0.0,1.0
1987-08-17,23.12,23.12,22.62,23.0,744500,1.40119760270799,1.40119760270799,1.37089488638645,1.39392495079082,12284377.283214,0.0,1.0
1987-08-18,23.0,23.0,22.62,22.88,359600,1.39392495079082,1.39392495079082,1.37089488638645,1.38665229887365,5933461.47890365,0.0,1.0
1987-08-19,22.62,23.0,22.25,22.88,19490000,1.37089488638645,1.39392495079082,1.34847087630851,1.38665229887365,321588332.101869,0.0,1.0
1987-08-20,22.0,22.0,21.62,22.0,2290000,1.33331951814774,1.33331951814774,1.31028945374337,1.33331951814774,37785391.5091473,0.0,1.0
1987-08-21,21.88,22.0,21.62,21.88,2080000,1.32604686623057,1.33331951814774,1.31028945374337,1.32604686623057,34320355.6065618,0.0,1.0
1987-08-24,21.75,21.88,21.5,21.88,209500,1.31816815998697,1.32604686623057,1.3030168018262,1.32604686623057,3456785.81710322,0.0,1.0
1987-08-25,21.75,21.88,21.62,21.62,213500,1.31816815998697,1.32604686623057,1.31028945374337,1.31028945374337,3522786.50096199,0.0,1.0
1987-08-26,21.75,21.88,21.62,21.88,195200,1.31816815998697,1.32604686623057,1.31028945374337,1.32604686623057,3220833.3723081,0.0,1.0
1987-08-27,21.38,21.62,21.38,21.5,238500,1.29574414990903,1.31028945374337,1.29574414990903,1.3030168018262,3935290.77507932,0.0,1.0
1987-08-28,21.12,21.38,21.12,21.38,173100,1.27998673742183,1.29574414990903,1.27998673742183,1.29574414990903,2856179.59398839,0.0,1.0
1987-08-31,21.25,21.38,21.0,21.12,204700,1.28786544366543,1.29574414990903,1.27271408550466,1.27998673742183,3377584.99647269,0.0,1.0
1987-09-01,21.0,21.75,20.88,21.38,802000,1.27271408550466,1.31816815998697,1.26544143358749,1.29574414990903,13233137.1136839,0.0,1.0
1987-09-02,21.12,21.12,20.5,21.12,307600,1.27998673742183,1.27998673742183,1.24241136918312,1.27998673742183,5075452.58873962,0.0,1.0
1987-09-03,21.38,21.38,20.88,21.12,172000,1.29574414990903,1.29574414990903,1.26544143358749,1.27998673742183,2838029.40592722,0.0,1.0
1987-09-04,21.12,21.62,20.88,21.25,188900,1.27998673742183,1.31028945374337,1.26544143358749,1.28786544366543,3116882.29523054,0.0,1.0
1987-09-08,21.12,21.12,20.75,21.12,270400,1.27998673742183,1.27998673742183,1.25756272734389,1.27998673742183,4461646.22885303,0.0,1.0
1987-09-09,21.0,21.25,20.88,21.12,194700,1.27271408550466,1.28786544366543,1.26544143358749,1.27998673742183,3212583.28682576,0.0,1.0
1987-09-10,20.62,21.12,20.38,21.0,331500,1.24968402110029,1.27998673742183,1.23513871726595,1.27271408550466,5469806.67479578,0.0,1.0
1987-09-11,20.38,20.62,20.38,20.62,487200,1.23513871726595,1.24968402110029,1.23513871726595,1.24968402110029,8038883.29399851,0.0,1.0
1987-09-14,20.25,20.5,20.12,20.5,245900,1.22726001102235,1.24241136918312,1.21938130477875,1.24241136918312,4057392.04021805,0.0,1.0
1987-09-15,20.0,20.25,19.75,20.12,487500,1.21210865286158,1.22726001102235,1.19695729470081,1.21938130477875,8043833.34528792,0.0,1.0
1987-09-16,20.12,20.25,19.75,20.0,287200,1.21938130477875,1.22726001102235,1.19695729470081,1.21210865286158,4738849.10105988,0.0,1.0
1987-09-17,20.12,20.38,20.0,20.12,225100,1.21938130477875,1.23513871726595,1.21210865286158,1.21938130477875,3714188.48415243,0.0,1.0
1987-09-18,20.12,20.25,20.0,20.12,252000,1.21938130477875,1.22726001102235,1.21210865286158,1.21938130477875,4158043.08310268,0.0,1.0
1987-09-21,20.0,20.5,20.0,20.25,218900,1.21210865286158,1.24241136918312,1.21210865286158,1.22726001102235,3611887.42417134,0.0,1.0
1987-09-22,20.5,20.62,20.0,20.25,390400,1.24241136918312,1.24968402110029,1.21210865286158,1.22726001102235,6441666.74461621,0.0,1.0
1987-09-23,20.5,20.62,20.25,20.5,246800,1.24241136918312,1.24968402110029,1.22726001102235,1.24241136918312,4072242.19408627,0.0,1.0
1987-09-24,20.38,20.62,20.25,20.5,201300,1.23513871726595,1.24968402110029,1.22726001102235,1.24241136918312,3321484.41519274,0.0,1.0
1987-09-25,20.38,20.38,20.0,20.25,150800,1.23513871726595,1.23513871726595,1.21210865286158,1.22726001102235,2488225.78147573,0.0,1.0
1987-09-28,20.62,20.88,20.25,20.25,265600,1.24968402110029,1.26544143358749,1.22726001102235,1.22726001102235,4382445.4082225,0.0,1.0
1987-09-29,20.38,20.62,20.25,20.62,175300,1.23513871726595,1.24968402110029,1.22726001102235,1.24968402110029,2892479.97011071,0.0,1.0
1987-09-30,20.25,20.38,20.12,20.38,481900,1.22726001102235,1.23513871726595,1.21938130477875,1.23513871726595,7951432.38788564,0.0,1.0
1987-10-01,20.38,20.38,20.12,20.38,305500,1.23513871726595,1.23513871726595,1.21938130477875,1.23513871726595,5040802.22971376,0.0,1.0
1987-10-02,20.38,20.62,20.25,20.62,648900,1.23513871726595,1.24968402110029,1.22726001102235,1.24968402110029,10706960.9389894,0.0,1.0
1987-10-05,20.38,20.38,20.12,20.38,286300,1.23513871726595,1.23513871726595,1.21938130477875,1.23513871726595,4723998.94719166,0.0,1.0
1987-10-06,20.25,20.38,20.0,20.25,187700,1.22726001102235,1.23513871726595,1.21210865286158,1.22726001102235,3097082.09007291,0.0,1.0
1987-10-07,20.38,20.38,20.0,20.0,377900,1.23513871726595,1.23513871726595,1.21210865286158,1.21210865286158,6235414.60755755,0.0,1.0
1987-10-08,20.38,20.38,20.12,20.25,396200,1.23513871726595,1.23513871726595,1.21938130477875,1.22726001102235,6537367.73621143,0.0,1.0
1987-10-09,20.12,20.38,20.12,20.25,255200,1.21938130477875,1.23513871726595,1.21938130477875,1.22726001102235,4210843.6301897,0.0,1.0
1987-10-12,20.0,20.25,19.88,20.25,431400,1.21210865286158,1.22726001102235,1.20483600094441,1.22726001102235,7118173.75416863,0.0,1.0
1987-10-13,20.5,20.5,19.88,20.12,341100,1.24241136918312,1.24241136918312,1.20483600094441,1.21938130477875,5628208.31605684,0.0,1.0
1987-10-14,20.12,20.5,20.0,20.5,287300,1.21938130477875,1.24241136918312,1.21210865286158,1.24241136918312,4740499.11815635,0.0,1.0
1987-10-15,20.0,20.25,19.75,20.12,361300,1.21210865286158,1.22726001102235,1.19695729470081,1.21938130477875,5961511.76954364,0.0,1.0
1987-10-16,19.38,20.25,19.12,19.88,1083600,1.17453328462287,1.22726001102235,1.15877587213567,1.20483600094441,17879585.2573415,0.0,1.0
1987-10-19,17.62,18.75,16.75,17.5,1163000,1.06786772317105,1.13635186205773,1.01514099677157,1.06059507125388,19189698.8319382,0.0,1.0
1987-10-20,18.25,19.0,17.12,18.38,885100,1.10604914573619,1.1515032202185,1.03756500684951,1.11392785197979,14604301.32085,0.0,1.0
1987-10-21,20.25,20.5,19.62,20.25,546300,1.22726001102235,1.24241136918312,1.18907858845721,1.22726001102235,9014043.39801188,0.0,1.0
1987-10-22,19.88,19.88,19.0,19.5,404800,1.20483600094441,1.20483600094441,1.1515032202185,1.18180593654004,6679269.2065078,0.0,1.0
1987-10-23,19.75,19.75,19.5,19.5,565900,1.19695729470081,1.19695729470081,1.18180593654004,1.18180593654004,9337446.74891987,0.0,1.0
1987-10-26,19.0,19.75,19.0,19.5,357400,1.1515032202185,1.19695729470081,1.1515032202185,1.18180593654004,5897161.10278135,0.0,1.0
1987-10-27,18.88,19.5,18.62,19.25,384600,1.14423056830133,1.18180593654004,1.12847315581413,1.16665457837927,6345965.753021,0.0,1.0
1987-10-28,18.38,18.75,18.38,18.5,4520000,1.11392785197979,1.13635186205773,1.11392785197979,1.12120050389696,74580772.7604133,0.0,1.0
1987-10-29,19.0,19.0,18.5,18.5,464600,1.1515032202185,1.1515032202185,1.12120050389696,1.12120050389696,7665979.43019645,0.0,1.0
1987-10-30,19.62,19.62,19.25,19.25,423800,1.18907858845721,1.18907858845721,1.16665457837927,1.16665457837927,6992772.45483697,0.0,1.0
1987-11-02,19.88,19.88,19.5,19.62,770100,1.20483600094441,1.20483600094441,1.18180593654004,1.18907858845721,12706781.6599102,0.0,1.0
1987-11-03,19.88,20.0,19.62,19.75,586300,1.20483600094441,1.21210865286158,1.18907858845721,1.19695729470081,9674050.23659961,0.0,1.0
1987-11-04,20.38,20.5,19.88,19.88,11530000,1.23513871726595,1.24241136918312,1.20483600094441,1.20483600094441,190246971.222912,0.0,1.0
1987-11-05,19.5,19.75,19.38,19.75,3980000,1.21513892449373,1.23071762865391,1.20766114649685,1.23071762865391,63869240.3276729,0.55,1.0
1987-11-06,19.5,19.5,19.25,19.5,9330000,1.21513892449373,1.21513892449373,1.19956022033356,1.21513892449373,149723621.170148,0.0,1.0
1987-11-09,19.25,19.5,19.12,19.38,717700,1.19956022033356,1.21513892449373,1.19145929417027,1.20766114649685,11517325.0711484,0.0,1.0
1987-11-10,19.38,19.38,19.12,19.12,229900,1.20766114649685,1.20766114649685,1.19145929417027,1.19145929417027,3689331.24405325,0.0,1.0
1987-11-11,19.5,19.5,19.38,19.5,238500,1.21513892449373,1.21513892449373,1.20766114649685,1.21513892449373,3827340.15531407,0.0,1.0
1987-11-12,19.5,20.0,19.5,19.88,234200,1.21513892449373,1.24629633281409,1.21513892449373,1.2388185548172,3758335.69968367,0.0,1.0
1987-11-13,19.5,19.62,19.25,19.62,271700,1.21513892449373,1.22261670249062,1.19956022033356,1.22261670249062,4360118.74297204,0.0,1.0
1987-11-16,19.5,19.62,19.25,19.5,145500,1.21513892449373,1.22261670249062,1.19956022033356,1.21513892449373,2334918.2079589,0.0,1.0
1987-11-17,19.12,19.75,19.12,19.5,149800,1.19145929417027,1.23071762865391,1.19145929417027,1.21513892449373,2403922.66358928,0.0,1.0
1987-11-18,19.25,19.38,19.0,19.25,202500,1.19956022033356,1.20766114649685,1.18398151617338,1.19956022033356,3249628.43375721,0.0,1.0
1987-11-19,19.25,19.5,19.12,19.25,185600,1.19956022033356,1.21513892449373,1.19145929417027,1.19956022033356,2978424.87558192,0.0,1.0
1987-11-20,19.62,19.62,19.12,19.25,144500,1.22261670249062,1.22261670249062,1.19145929417027,1.19956022033356,2318870.66013786,0.0,1.0
1987-11-23,19.5,19.5,19.25,19.38,176000,1.21513892449373,1.21513892449373,1.19956022033356,1.20766114649685,2824368.41650011,0.0,1.0
1987-11-24,19.62,19.75,19.38,19.38,185300,1.22261670249062,1.23071762865391,1.20766114649685,1.20766114649685,2973610.61123561,0.0,1.0
1987-11-25,19.5,19.62,19.38,19.5,142000,1.21513892449373,1.22261670249062,1.20766114649685,1.21513892449373,2278751.79058531,0.0,1.0
1987-11-27,19.5,19.62,19.38,19.62,58200,1.21513892449373,1.22261670249062,1.20766114649685,1.22261670249062,933967.283183558,0.0,1.0
1987-11-30,19.12,19.25,19.0,19.25,273200,1.19145929417027,1.19956022033356,1.18398151617338,1.19956022033356,4384190.06470355,0.0,1.0
1987-12-01,19.25,19.38,19.0,19.38,133800,1.19956022033356,1.20766114649685,1.18398151617338,1.20766114649685,2147161.89845291,0.0,1.0
1987-12-02,19.25,19.25,19.0,19.0,140200,1.19956022033356,1.19956022033356,1.18398151617338,1.18398151617338,2249866.20450746,0.0,1.0
1987-12-03,18.88,19.25,18.75,19.25,452500,1.1765037381765,1.19956022033356,1.16840281201321,1.19956022033356,7261515.38901302,0.0,1.0
1987-12-04,18.5,18.88,18.5,18.75,253600,1.15282410785303,1.1765037381765,1.15282410785303,1.16840281201321,4069658.1274115,0.0,1.0
1987-12-07,18.75,18.88,18.5,18.62,234000,1.16840281201321,1.1765037381765,1.15282410785303,1.16030188584992,3755126.19011944,0.0,1.0
1987-12-08,18.88,19.12,18.38,19.0,352800,1.1765037381765,1.19145929417027,1.14534632985615,1.18398151617338,5661574.871257,0.0,1.0
1987-12-09,18.75,18.88,18.62,18.62,221400,1.16840281201321,1.1765037381765,1.16030188584992,1.16030188584992,3552927.08757454,0.0,1.0
1987-12-10,18.5,18.75,18.38,18.5,237200,1.15282410785303,1.16840281201321,1.14534632985615,1.15282410785303,3806478.34314672,0.0,1.0
1987-12-11,18.62,18.62,18.38,18.5,152300,1.16030188584992,1.16030188584992,1.14534632985615,1.15282410785303,2444041.53314183,0.0,1.0
1987-12-14,18.75,18.75,18.5,18.62,185900,1.16840281201321,1.16840281201321,1.15282410785303,1.16030188584992,2983239.13992822,0.0,1.0
1987-12-15,18.75,18.88,18.62,18.75,260600,1.16840281201321,1.1765037381765,1.16030188584992,1.16840281201321,4181990.96215865,0.0,1.0
1987-12-16,18.75,18.88,18.5,18.88,266900,1.16840281201321,1.1765037381765,1.15282410785303,1.1765037381765,4283090.5134311,0.0,1.0
1987-12-17,18.5,18.88,18.5,18.75,138300,1.15282410785303,1.1765037381765,1.15282410785303,1.16840281201321,2219375.86364752,0.0,1.0
1987-12-18,18.75,18.75,18.5,18.75,473100,1.16840281201321,1.16840281201321,1.15282410785303,1.16840281201321,7592094.87412609,0.0,1.0
1987-12-21,18.62,18.75,18.5,18.75,442500,1.16030188584992,1.16840281201321,1.15282410785303,1.16840281201321,7101039.91080277,0.0,1.0
1987-12-22,18.38,18.62,18.25,18.62,244000,1.14534632985615,1.16030188584992,1.13724540369285,1.16030188584992,3915601.66832967,0.0,1.0
1987-12-23,18.38,18.62,18.25,18.5,295000,1.14534632985615,1.16030188584992,1.13724540369285,1.15282410785303,4734026.60720185,0.0,1.0
1987-12-24,18.38,18.5,18.25,18.5,87800,1.14534632985615,1.15282410785303,1.13724540369285,1.15282410785303,1408974.69868584,0.0,1.0
1987-12-28,18.5,18.62,18.12,18.25,497900,1.15282410785303,1.16030188584992,1.12914447752956,1.13724540369285,7990074.06008749,0.0,1.0
1987-12-29,18.38,18.5,18.25,18.38,198100,1.14534632985615,1.15282410785303,1.13724540369285,1.14534632985615,3179019.2233447,0.0,1.0
1987-12-30,18.38,18.5,18.25,18.25,252000,1.14534632985615,1.15282410785303,1.13724540369285,1.13724540369285,4043982.05089785,0.0,1.0
1987-12-31,18.5,18.75,18.12,18.25,418300,1.15282410785303,1.16840281201321,1.12914447752956,1.13724540369285,6712689.25353404,0.0,1.0
1988-01-04,18.75,18.88,18.5,18.5,557900,1.16840281201321,1.1765037381765,1.15282410785303,1.15282410785303,8952926.92934886,0.0,1.0
1988-01-05,19.12,19.25,18.88,18.88,259000,1.19145929417027,1.19956022033356,1.1765037381765,1.1765037381765,4156314.88564502,0.0,1.0
1988-01-06,19.25,19.38,19.12,19.25,171000,1.19956022033356,1.20766114649685,1.19145929417027,1.19956022033356,2744130.67739498,0.0,1.0
1988-01-07,19.5,19.5,19.12,19.38,144400,1.21513892449373,1.21513892449373,1.19145929417027,1.20766114649685,2317265.90535577,0.0,1.0
1988-01-08,18.5,19.5,18.5,19.38,230000,1.15282410785303,1.21513892449373,1.15282410785303,1.20766114649685,3690935.99883536,0.0,1.0
1988-01-11,18.88,19.0,18.5,18.75,229000,1.1765037381765,1.18398151617338,1.15282410785303,1.16840281201321,3674888.45101432,0.0,1.0
1988-01-12,18.88,19.12,18.5,19.0,225800,1.1765037381765,1.19145929417027,1.15282410785303,1.18398151617338,3623536.29798705,0.0,1.0
1988-01-13,19.25,19.5,18.75,18.88,212300,1.19956022033356,1.21513892449373,1.16840281201321,1.1765037381765,3406894.40240324,0.0,1.0
1988-01-14,19.38,19.5,19.25,19.38,218600,1.20766114649685,1.21513892449373,1.19956022033356,1.20766114649685,3507993.95367569,0.0,1.0
1988-01-15,19.62,19.75,19.5,19.62,223800,1.22261670249062,1.23071762865391,1.21513892449373,1.22261670249062,3591441.20234501,0.0,1.0
1988-01-18,20.0,20.0,19.5,19.62,270900,1.24629633281409,1.24629633281409,1.21513892449373,1.22261670249062,4347280.7047152,0.0,1.0
1988-01-19,19.88,20.12,19.75,20.0,425300,1.2388185548172,1.25377411081097,1.23071762865391,1.24629633281409,6825022.08828121,0.0,1.0
1988-01-20,19.88,20.12,19.25,19.88,194500,1.2388185548172,1.25377411081097,1.19956022033356,1.2388185548172,3121248.05118903,0.0,1.0
1988-01-21,20.0,20.25,20.0,20.12,209800,1.24629633281409,1.26187503697426,1.24629633281409,1.25377411081097,3366775.53285068,0.0,1.0
1988-01-22,20.12,20.25,20.12,20.25,293500,1.25377411081097,1.26187503697426,1.25377411081097,1.26187503697426,4709955.28547034,0.0,1.0
1988-01-25,20.5,20.5,20.12,20.25,421400,1.27745374113444,1.27745374113444,1.25377411081097,1.26187503697426,6762436.6517792,0.0,1.0
1988-01-26,20.38,20.5,20.25,20.5,169300,1.26997596313755,1.27745374113444,1.26187503697426,1.27745374113444,2716849.84609925,0.0,1.0
1988-01-27,20.38,20.62,20.38,20.5,295200,1.26997596313755,1.28493151913132,1.26997596313755,1.27745374113444,4737236.11676609,0.0,1.0
1988-01-28,20.75,20.88,20.5,20.5,367400,1.29303244529462,1.30113337145791,1.27745374113444,1.27745374113444,5895869.06944393,0.0,1.0
1988-01-29,21.12,21.25,20.75,20.88,1040000,1.31608892745168,1.32418985361497,1.29303244529462,1.30113337145791,16689449.7338642,0.0,1.0
1988-02-01,21.0,21.25,20.88,21.25,302000,1.30861114945479,1.32418985361497,1.30113337145791,1.32418985361497,4846359.44194903,0.0,1.0
1988-02-02,20.88,21.12,20.75,20.88,652500,1.30113337145791,1.31608892745168,1.29303244529462,1.30113337145791,10471024.9532177,0.0,1.0
1988-02-03,20.12,20.75,20.0,20.62,881100,1.25377411081097,1.29303244529462,1.24629633281409,1.28493151913132,14139494.3851036,0.0,1.0
1988-02-04,20.25,20.38,20.0,20.12,260000,1.26187503697426,1.26997596313755,1.24629633281409,1.25377411081097,4172362.43346606,0.0,1.0
1988-02-05,20.38,20.38,20.12,20.38,139000,1.26997596313755,1.26997596313755,1.25377411081097,1.26997596313755,2230609.14712224,0.0,1.0
1988-02-08,20.25,20.38,20.0,20.12,149300,1.26187503697426,1.26997596313755,1.24629633281409,1.25377411081097,2395898.88967878,0.0,1.0
1988-02-09,20.38,20.38,20.12,20.25,167200,1.26997596313755,1.26997596313755,1.25377411081097,1.26187503697426,2683149.9956751,0.0,1.0
1988-02-10,20.62,20.62,20.25,20.38,3227100,1.28493151913132,1.28493151913132,1.26187503697426,1.26997596313755,51787041.5732244,0.0,1.0
1988-02-11,19.75,20.62,19.5,20.5,1295800,1.23071762865391,1.28493151913132,1.21513892449373,1.27745374113444,20794412.466482,0.0,1.0
1988-02-12,19.0,19.75,18.5,19.62,867800,1.18398151617338,1.23071762865391,1.15282410785303,1.22261670249062,13926061.999084,0.0,1.0
1988-02-16,19.25,19.25,18.75,18.88,435600,1.19956022033356,1.19956022033356,1.16840281201321,1.1765037381765,6990311.83083773,0.0,1.0
1988-02-17,19.75,19.88,19.12,19.25,841600,1.23071762865391,1.2388185548172,1.19145929417027,1.19956022033356,13505616.2461732,0.0,1.0
1988-02-18,19.62,19.75,19.5,19.75,210200,1.22261670249062,1.23071762865391,1.21513892449373,1.23071762865391,3373194.55197909,0.0,1.0
1988-02-19,19.75,19.75,19.38,19.62,426300,1.23071762865391,1.23071762865391,1.20766114649685,1.22261670249062,6841069.63610223,0.0,1.0
1988-02-22,19.88,19.88,19.62,19.75,319700,1.2388185548172,1.2388185548172,1.22261670249062,1.23071762865391,5130401.03838115,0.0,1.0
1988-02-23,19.88,19.88,19.75,19.88,8558200,1.2388185548172,1.2388185548172,1.23071762865391,1.2388185548172,137338123.761882,0.0,1.0
1988-02-24,19.75,19.88,19.62,19.88,5290600,1.23071762865391,1.2388185548172,1.22261670249062,1.2388185548172,84901156.5019058,0.0,1.0
1988-02-25,19.5,19.88,19.5,19.75,830400,1.21513892449373,1.2388185548172,1.21513892449373,1.23071762865391,13325883.7105778,0.0,1.0
1988-02-26,19.62,19.75,19.5,19.62,21216700,1.22261670249062,1.23071762865391,1.21513892449373,1.22261670249062,340476007.854304,0.0,1.0
1988-02-29,18.75,19.0,18.75,19.0,6463800,1.20267596116559,1.2187116406478,1.20267596116559,1.2187116406478,100772156.352523,0.55,1.0
1988-03-01,18.38,18.88,18.38,18.75,1120000,1.17894315553193,1.21101451449634,1.17894315553193,1.20267596116559,17461062.395932,0.0,1.0
1988-03-02,18.38,18.62,18.38,18.5,504000,1.17894315553193,1.19433740783485,1.17894315553193,1.18664028168339,7857478.0781694,0.0,1.0
1988-03-03,18.5,18.62,18.0,18.38,1380000,1.18664028168339,1.19433740783485,1.15456892271897,1.17894315553193,21514523.3092734,0.0,1.0
1988-03-04,18.62,18.88,18.5,18.62,270000,1.19433740783485,1.21101451449634,1.18664028168339,1.19433740783485,4209363.25616218,0.0,1.0
1988-03-07,19.0,19.12,18.5,18.88,369100,1.2187116406478,1.22640876679926,1.18664028168339,1.21101451449634,5754355.47351655,0.0,1.0
1988-03-08,19.38,19.5,19.25,19.25,407300,1.24308587346076,1.25078299961222,1.23474732013001,1.23474732013001,6349902.42309207,0.0,1.0
1988-03-09,19.25,19.38,19.25,19.38,309500,1.23474732013001,1.24308587346076,1.23474732013001,1.24308587346076,4825177.51030444,0.0,1.0
1988-03-10,19.12,19.38,19.0,19.38,725900,1.22640876679926,1.24308587346076,1.2187116406478,1.24308587346076,11316951.0653635,0.0,1.0
1988-03-11,19.12,19.25,19.0,19.12,202700,1.22640876679926,1.23474732013001,1.2187116406478,1.22640876679926,3160140.48897807,0.0,1.0
1988-03-14,19.25,19.38,19.12,19.12,169600,1.23474732013001,1.24308587346076,1.22640876679926,1.22640876679926,2644103.73424114,0.0,1.0
1988-03-15,19.38,19.38,19.25,19.25,171500,1.24308587346076,1.24308587346076,1.23474732013001,1.23474732013001,2673725.17937709,0.0,1.0
1988-03-16,19.38,19.5,19.25,19.38,250100,1.24308587346076,1.25078299961222,1.23474732013001,1.24308587346076,3899117.59394875,0.0,1.0
1988-03-17,19.25,19.38,19.12,19.38,287200,1.23474732013001,1.24308587346076,1.22640876679926,1.24308587346076,4477515.28581401,0.0,1.0
1988-03-18,19.38,19.5,19.12,19.5,449400,1.24308587346076,1.25078299961222,1.22640876679926,1.25078299961222,7006251.28636773,0.0,1.0
1988-03-21,19.12,19.38,19.0,19.25,136700,1.22640876679926,1.24308587346076,1.2187116406478,1.23474732013001,2131185.02636064,0.0,1.0
1988-03-22,19.12,19.38,19.12,19.25,184500,1.22640876679926,1.24308587346076,1.22640876679926,1.23474732013001,2876398.22504417,0.0,1.0
1988-03-23,19.12,19.25,19.12,19.12,167800,1.22640876679926,1.23474732013001,1.22640876679926,1.22640876679926,2616041.3125334,0.0,1.0
1988-03-24,19.0,19.25,18.88,19.12,231900,1.2187116406478,1.23474732013001,1.21101451449634,1.22640876679926,3615375.33001487,0.0,1.0
1988-03-25,18.62,19.12,18.62,19.0,416000,1.19433740783485,1.22640876679926,1.19433740783485,1.2187116406478,6485537.46134617,0.0,1.0
1988-03-28,18.88,18.88,18.62,18.75,200000,1.21101451449634,1.21101451449634,1.19433740783485,1.20267596116559,3118046.85641644,0.0,1.0
1988-03-29,18.88,19.0,18.75,18.88,147500,1.21101451449634,1.2187116406478,1.20267596116559,1.21101451449634,2299559.55660713,0.0,1.0
1988-03-30,18.5,18.88,18.5,18.88,156500,1.18664028168339,1.21101451449634,1.18664028168339,1.21101451449634,2439871.66514586,0.0,1.0
1988-03-31,18.5,18.75,18.38,18.5,306100,1.18664028168339,1.20267596116559,1.17894315553193,1.18664028168339,4772170.71374534,0.0,1.0
1988-04-04,18.38,18.62,18.38,18.5,603800,1.17894315553193,1.19433740783485,1.17894315553193,1.18664028168339,9413383.4595212,0.0,1.0
1988-04-05,18.5,18.62,18.38,18.5,257000,1.18664028168339,1.19433740783485,1.17894315553193,1.18664028168339,4006690.21049511,0.0,1.0
1988-04-06,19.0,19.0,18.5,18.5,281900,1.2187116406478,1.2187116406478,1.18664028168339,1.18664028168339,4394887.04411898,0.0,1.0
1988-04-07,18.88,19.12,18.75,19.0,221000,1.21101451449634,1.22640876679926,1.20267596116559,1.2187116406478,3445441.77634017,0.0,1.0
1988-04-08,19.0,19.0,18.5,18.75,175800,1.2187116406478,1.2187116406478,1.18664028168339,1.20267596116559,2740763.18679005,0.0,1.0
1988-04-11,18.75,19.0,18.5,18.88,157100,1.20267596116559,1.2187116406478,1.18664028168339,1.21101451449634,2449225.80571512,0.0,1.0
1988-04-12,18.88,19.0,18.75,18.75,249900,1.21101451449634,1.2187116406478,1.20267596116559,1.20267596116559,3895999.54709235,0.0,1.0
1988-04-13,18.5,19.0,18.38,18.88,316400,1.18664028168339,1.2187116406478,1.17894315553193,1.21101451449634,4932750.12685079,0.0,1.0
1988-04-14,17.25,18.38,16.88,18.25,1580000,1.10646188427235,1.17894315553193,1.08272907863868,1.17060460220118,24632570.1656898,0.0,1.0
1988-04-15,17.75,17.75,17.0,17.25,1010000,1.13853324323676,1.13853324323676,1.09042620479014,1.10646188427235,15746136.624903,0.0,1.0
1988-04-18,17.38,17.62,17.25,17.5,460700,1.11480043760309,1.13019468990601,1.10646188427235,1.12249756375455,7182420.9337553,0.0,1.0
1988-04-19,17.25,17.5,17.12,17.5,471700,1.10646188427235,1.12249756375455,1.0981233309416,1.12249756375455,7353913.51085815,0.0,1.0
1988-04-20,17.0,17.38,17.0,17.12,500000,1.09042620479014,1.11480043760309,1.09042620479014,1.0981233309416,7795117.14104109,0.0,1.0
1988-04-21,17.0,17.38,17.0,17.0,481600,1.09042620479014,1.11480043760309,1.09042620479014,1.09042620479014,7508256.83025078,0.0,1.0
1988-04-22,17.75,17.88,17.0,17.12,443000,1.13853324323676,1.14687179656751,1.09042620479014,1.0981233309416,6906473.78696243,0.0,1.0
1988-04-25,17.75,17.75,17.5,17.62,284300,1.13853324323676,1.13853324323676,1.12249756375455,1.13019468990601,4432303.60639598,0.0,1.0
1988-04-26,17.88,17.88,17.62,17.75,280400,1.14687179656751,1.14687179656751,1.13019468990601,1.13853324323676,4371501.69269585,0.0,1.0
1988-04-27,17.75,18.0,17.62,17.88,240000,1.13853324323676,1.15456892271897,1.13019468990601,1.14687179656751,3741656.22769973,0.0,1.0
1988-04-28,17.62,17.88,17.5,17.88,179500,1.13019468990601,1.14687179656751,1.12249756375455,1.14687179656751,2798447.05363376,0.0,1.0
1988-04-29,17.5,17.62,17.25,17.5,220500,1.12249756375455,1.13019468990601,1.10646188427235,1.12249756375455,3437646.65919914,0.0,1.0
1988-05-02,17.25,17.62,17.12,17.5,400500,1.10646188427235,1.13019468990601,1.0981233309416,1.12249756375455,6243888.8299739,0.0,1.0
1988-05-03,17.38,17.38,16.88,17.25,245800,1.11480043760309,1.11480043760309,1.08272907863868,1.10646188427235,3832079.58653582,0.0,1.0
1988-05-04,17.25,17.5,17.12,17.25,205700,1.10646188427235,1.12249756375455,1.0981233309416,1.10646188427235,3206911.1918243,0.0,1.0
1988-05-05,17.38,17.38,17.25,17.38,189000,1.11480043760309,1.11480043760309,1.10646188427235,1.11480043760309,2946554.27931355,0.0,1.0
1988-05-06,17.38,17.62,17.25,17.25,196100,1.11480043760309,1.13019468990601,1.10646188427235,1.10646188427235,3057244.94271633,0.0,1.0
1988-05-09,17.62,17.75,17.25,17.38,131900,1.13019468990601,1.13853324323676,1.10646188427235,1.11480043760309,2056351.90180665,0.0,1.0
1988-05-10,17.75,17.88,17.62,17.75,204400,1.13853324323676,1.14687179656751,1.13019468990601,1.13853324323676,3186643.88725761,0.0,1.0
1988-05-11,17.62,17.75,17.5,17.75,170900,1.13019468990601,1.13853324323676,1.12249756375455,1.13853324323676,2664371.03880786,0.0,1.0
1988-05-12,17.75,17.88,17.62,17.62,114400,1.13853324323676,1.14687179656751,1.13019468990601,1.13019468990601,1783522.80187021,0.0,1.0
1988-05-13,17.88,18.0,17.75,17.88,122900,1.14687179656751,1.15456892271897,1.13853324323676,1.14687179656751,1916039.7932679,0.0,1.0
1988-05-16,18.12,18.25,17.88,17.88,266400,1.16226604887043,1.17060460220118,1.14687179656751,1.14687179656751,4153238.4127467,0.0,1.0
1988-05-17,18.12,18.38,18.0,18.38,252000,1.16226604887043,1.17894315553193,1.15456892271897,1.17894315553193,3928739.03908471,0.0,1.0
1988-05-18,18.0,18.12,17.88,18.12,64615500,1.15456892271897,1.16226604887043,1.14687179656751,1.16226604887043,1007370783.25388,0.0,1.0
1988-05-19,17.25,17.38,17.0,17.38,1687700,1.1417403791332,1.15034479938174,1.12519341711678,1.15034479938174,25498638.3350147,0.55,1.0
1988-05-20,17.25,17.5,17.0,17.25,1650600,1.1417403791332,1.15828734114963,1.12519341711678,1.1417403791332,24938112.481943,0.0,1.0
1988-05-23,17.12,17.25,17.0,17.12,168500,1.13313595888466,1.1417403791332,1.12519341711678,1.13313595888466,2545784.5348403,0.0,1.0
1988-05-24,17.25,17.25,17.0,17.12,332900,1.1417403791332,1.1417403791332,1.12519341711678,1.13313595888466,5029624.16408508,0.0,1.0
1988-05-25,17.25,17.5,17.25,17.25,218700,1.1417403791332,1.15828734114963,1.1417403791332,1.1417403791332,3304231.91554643,0.0,1.0
1988-05-26,17.25,17.38,17.25,17.25,144100,1.1417403791332,1.15034479938174,1.1417403791332,1.1417403791332,2177136.80397915,0.0,1.0
1988-05-27,17.25,17.38,17.12,17.38,103100,1.1417403791332,1.15034479938174,1.13313595888466,1.15034479938174,1557687.74802395,0.0,1.0
1988-05-31,17.5,17.5,17.12,17.25,367800,1.15828734114963,1.15828734114963,1.13313595888466,1.1417403791332,5556911.28732496,0.0,1.0
1988-06-01,17.88,17.88,17.5,17.62,338500,1.18343872341459,1.18343872341459,1.15828734114963,1.16622988291751,5114231.84002041,0.0,1.0
1988-06-02,17.75,17.88,17.5,17.75,171000,1.17483430316605,1.18343872341459,1.15828734114963,1.17483430316605,2583555.81874,0.0,1.0
1988-06-03,17.75,17.88,17.62,17.75,201900,1.17483430316605,1.18343872341459,1.16622988291751,1.17483430316605,3050408.88774038,0.0,1.0
1988-06-06,17.62,17.88,17.62,17.75,146200,1.16622988291751,1.18343872341459,1.16622988291751,1.17483430316605,2208864.6824549,0.0,1.0
1988-06-07,17.75,17.88,17.5,17.75,159700,1.17483430316605,1.18343872341459,1.15828734114963,1.17483430316605,2412829.61551332,0.0,1.0
1988-06-08,18.0,18.0,17.62,17.75,336900,1.19138126518247,1.19138126518247,1.16622988291751,1.17483430316605,5090058.21832461,0.0,1.0
1988-06-09,17.88,18.12,17.88,17.88,360900,1.18343872341459,1.19932380695036,1.18343872341459,1.18343872341459,5452662.54376179,0.0,1.0
1988-06-10,18.0,18.25,18.0,18.12,184500,1.19138126518247,1.2079282271989,1.19138126518247,1.19932380695036,2787520.75179843,0.0,1.0
1988-06-13,18.25,18.38,17.88,18.0,425500,1.2079282271989,1.21653264744744,1.18343872341459,1.19138126518247,6428672.51973021,0.0,1.0
1988-06-14,18.5,18.75,18.0,18.5,582300,1.22447518921532,1.24102215123174,1.19138126518247,1.22447518921532,8797687.44591989,0.0,1.0
1988-06-15,18.5,18.62,18.25,18.5,164600,1.22447518921532,1.2324177309832,1.2079282271989,1.22447518921532,2486861.33195675,0.0,1.0
1988-06-16,18.25,18.5,18.25,18.38,395300,1.2079282271989,1.22447518921532,1.2079282271989,1.21653264744744,5972395.41022175,0.0,1.0
1988-06-17,18.5,18.5,18.25,18.5,479300,1.22447518921532,1.22447518921532,1.2079282271989,1.22447518921532,7241510.54925194,0.0,1.0
1988-06-20,18.25,18.38,18.12,18.25,117600,1.2079282271989,1.21653264744744,1.19932380695036,1.2079282271989,1776761.19464224,0.0,1.0
1988-06-21,18.38,18.38,18.12,18.25,265300,1.21653264744744,1.21653264744744,1.19932380695036,1.2079282271989,4008288.64743696,0.0,1.0
1988-06-22,18.88,19.0,18.38,18.5,560200,1.24962657148028,1.25756911324817,1.21653264744744,1.22447518921532,8463789.2962465,0.0,1.0
1988-06-23,18.75,19.0,18.75,18.75,169500,1.24102215123174,1.25756911324817,1.24102215123174,1.24102215123174,2560893.04840018,0.0,1.0
1988-06-24,18.75,18.88,18.62,18.88,269200,1.24102215123174,1.24962657148028,1.2324177309832,1.24962657148028,4067211.85032052,0.0,1.0
1988-06-27,18.5,18.75,18.38,18.75,234500,1.22447518921532,1.24102215123174,1.21653264744744,1.24102215123174,3542946.42979257,0.0,1.0
1988-06-28,18.75,18.75,18.38,18.5,160800,1.24102215123174,1.24102215123174,1.21653264744744,1.22447518921532,2429448.9804292,0.0,1.0
1988-06-29,18.5,18.75,18.38,18.62,125300,1.22447518921532,1.24102215123174,1.21653264744744,1.2324177309832,1893096.74905334,0.0,1.0
1988-06-30,18.75,18.75,18.38,18.5,158800,1.24102215123174,1.24102215123174,1.21653264744744,1.22447518921532,2399231.95330943,0.0,1.0
1988-07-01,18.75,18.88,18.5,18.75,225900,1.24102215123174,1.24962657148028,1.22447518921532,1.24102215123174,3413013.21317759,0.0,1.0
1988-07-05,18.88,18.88,18.38,18.5,322300,1.24962657148028,1.24962657148028,1.21653264744744,1.22447518921532,4869473.92035031,0.0,1.0
1988-07-06,18.38,19.0,18.12,18.88,340200,1.21653264744744,1.25756911324817,1.19932380695036,1.24962657148028,5139916.31307219,0.0,1.0
1988-07-07,18.38,18.5,18.25,18.38,265800,1.21653264744744,1.22447518921532,1.2079282271989,1.21653264744744,4015842.9042169,0.0,1.0
1988-07-08,18.25,18.5,18.12,18.25,174200,1.2079282271989,1.22447518921532,1.19932380695036,1.2079282271989,2631903.06213162,0.0,1.0
1988-07-11,18.5,18.62,18.25,18.5,233300,1.22447518921532,1.2324177309832,1.2079282271989,1.22447518921532,3524816.21352071,0.0,1.0
1988-07-12,18.25,18.5,18.12,18.38,154500,1.2079282271989,1.22447518921532,1.19932380695036,1.21653264744744,2334265.34500192,0.0,1.0
1988-07-13,18.38,18.62,18.25,18.38,181800,1.21653264744744,1.2324177309832,1.2079282271989,1.21653264744744,2746727.76518673,0.0,1.0
1988-07-14,18.5,18.5,18.25,18.38,170000,1.22447518921532,1.22447518921532,1.2079282271989,1.21653264744744,2568447.30518012,0.0,1.0
1988-07-15,18.5,18.5,18.25,18.5,239500,1.22447518921532,1.22447518921532,1.2079282271989,1.22447518921532,3618488.99759199,0.0,1.0
1988-07-18,18.38,18.5,18.25,18.5,154900,1.21653264744744,1.22447518921532,1.2079282271989,1.22447518921532,2340308.75042587,0.0,1.0
1988-07-19,18.38,18.5,18.25,18.5,182300,1.21653264744744,1.22447518921532,1.2079282271989,1.22447518921532,2754282.02196667,0.0,1.0
1988-07-20,18.25,18.5,18.25,18.5,381500,1.2079282271989,1.22447518921532,1.2079282271989,1.22447518921532,5763897.92309536,0.0,1.0
1988-07-21,18.25,18.38,18.12,18.25,168800,1.2079282271989,1.21653264744744,1.19932380695036,1.2079282271989,2550317.08890825,0.0,1.0
1988-07-22,18.25,18.38,18.12,18.25,184400,1.2079282271989,1.21653264744744,1.19932380695036,1.2079282271989,2786009.90044242,0.0,1.0
1988-07-25,18.12,18.25,18.0,18.25,208400,1.19932380695036,1.2079282271989,1.19138126518247,1.2079282271989,3148614.22587961,0.0,1.0
1988-07-26,18.25,18.25,18.12,18.25,197100,1.2079282271989,1.2079282271989,1.19932380695036,1.2079282271989,2977888.02265294,0.0,1.0
1988-07-27,18.0,18.25,18.0,18.25,406100,1.19138126518247,1.2079282271989,1.19138126518247,1.2079282271989,6135567.35666852,0.0,1.0
1988-07-28,18.25,18.38,18.12,18.25,264600,1.2079282271989,1.21653264744744,1.19932380695036,1.2079282271989,3997712.68794504,0.0,1.0
1988-07-29,18.62,18.75,18.12,18.25,275300,1.2324177309832,1.24102215123174,1.19932380695036,1.2079282271989,4159373.78303581,0.0,1.0
1988-08-01,18.75,19.0,18.62,18.75,152300,1.24102215123174,1.25756911324817,1.2324177309832,1.24102215123174,2301026.61517019,0.0,1.0
1988-08-02,18.62,18.88,18.5,18.75,245400,1.2324177309832,1.24962657148028,1.22447518921532,1.24102215123174,3707629.22759531,0.0,1.0
1988-08-03,18.62,18.88,18.62,18.62,228700,1.2324177309832,1.24962657148028,1.2324177309832,1.2324177309832,3455317.05114526,0.0,1.0
1988-08-04,18.62,18.75,18.5,18.75,201900,1.2324177309832,1.24102215123174,1.22447518921532,1.24102215123174,3050408.88774039,0.0,1.0
1988-08-05,18.5,18.62,18.38,18.5,135500,1.22447518921532,1.2324177309832,1.21653264744744,1.22447518921532,2047203.58736415,0.0,1.0
1988-08-08,18.38,18.62,18.25,18.38,275100,1.21653264744744,1.2324177309832,1.2079282271989,1.21653264744744,4156352.08032381,0.0,1.0
1988-08-09,18.0,18.38,18.0,18.25,766600,1.19138126518247,1.21653264744744,1.19138126518247,1.2079282271989,11582186.4950064,0.0,1.0
1988-08-10,18.12,18.25,18.0,18.25,364800,1.19932380695036,1.2079282271989,1.19138126518247,1.2079282271989,5511585.74664531,0.0,1.0
1988-08-11,18.12,18.25,18.0,18.25,1073300,1.19932380695036,1.2079282271989,1.19138126518247,1.2079282271989,16215967.6038224,0.0,1.0
1988-08-12,18.12,18.12,18.0,18.12,185300,1.19932380695036,1.19932380695036,1.19138126518247,1.19932380695036,2799607.56264632,0.0,1.0
1988-08-15,18.12,18.25,18.0,18.0,161200,1.19932380695036,1.2079282271989,1.19138126518247,1.19138126518247,2435492.38585314,0.0,1.0
1988-08-16,18.25,18.25,18.0,18.25,12810100,1.2079282271989,1.2079282271989,1.19138126518247,1.2079282271989,193541569.553457,0.0,1.0
1988-08-17,18.5,18.5,18.12,18.25,40919200,1.22447518921532,1.22447518921532,1.19932380695036,1.2079282271989,618228288.059566,0.0,1.0
1988-08-18,17.75,17.88,17.62,17.88,479100,1.21123761960218,1.22010865568941,1.20236658351495,1.22010865568941,7020938.63530516,0.55,1.0
1988-08-19,17.88,17.88,17.75,17.88,1338600,1.22010865568941,1.22010865568941,1.21123761960218,1.22010865568941,19616423.4131068,0.0,1.0
1988-08-22,17.75,18.0,17.75,17.88,10286600,1.21123761960218,1.22829730438531,1.21123761960218,1.22010865568941,150744285.881716,0.0,1.0
1988-08-23,17.75,17.88,17.75,17.75,257900,1.21123761960218,1.22010865568941,1.21123761960218,1.21123761960218,3779378.15496807,0.0,1.0
1988-08-24,18.0,18.0,17.75,17.88,167300,1.22829730438531,1.22829730438531,1.21123761960218,1.22010865568941,2451686.56582457,0.0,1.0
1988-08-25,17.88,18.0,17.12,17.75,233600,1.22010865568941,1.22829730438531,1.1682472139487,1.21123761960218,3423275.44397262,0.0,1.0
1988-08-26,17.88,18.0,17.75,17.88,68600,1.22010865568941,1.22829730438531,1.21123761960218,1.22010865568941,1005294.07301593,0.0,1.0
1988-08-29,17.88,18.0,17.88,18.0,118500,1.22010865568941,1.22829730438531,1.22010865568941,1.22829730438531,1736550.25732344,0.0,1.0
1988-08-30,17.88,18.0,17.75,18.0,221800,1.22010865568941,1.22829730438531,1.21123761960218,1.22829730438531,3250353.13986784,0.0,1.0
1988-08-31,17.88,18.0,17.75,18.0,172000,1.22010865568941,1.22829730438531,1.21123761960218,1.22829730438531,2520562.39881546,0.0,1.0
1988-09-01,17.75,18.0,17.62,17.88,394500,1.21123761960218,1.22829730438531,1.20236658351495,1.22010865568941,5781173.64146918,0.0,1.0
1988-09-02,18.0,18.0,17.75,17.88,157500,1.22829730438531,1.22829730438531,1.21123761960218,1.22010865568941,2308073.1268223,0.0,1.0
1988-09-06,18.0,18.0,17.88,18.0,191400,1.22829730438531,1.22829730438531,1.22010865568941,1.22829730438531,2804858.39030976,0.0,1.0
1988-09-07,18.0,18.12,17.88,18.12,158900,1.22829730438531,1.23648595308121,1.22010865568941,1.23648595308121,2328589.33239405,0.0,1.0
1988-09-08,18.0,18.0,17.75,17.88,129800,1.22829730438531,1.22829730438531,1.21123761960218,1.22010865568941,1902145.3451526,0.0,1.0
1988-09-09,18.12,18.12,17.75,18.0,248800,1.23648595308121,1.23648595308121,1.21123761960218,1.22829730438531,3646022.81875167,0.0,1.0
1988-09-12,18.12,18.25,18.0,18.12,119300,1.23648595308121,1.24535698916844,1.22829730438531,1.23648595308121,1748273.80336445,0.0,1.0
1988-09-13,18.0,18.12,17.88,18.0,147800,1.22829730438531,1.23648595308121,1.22010865568941,1.22829730438531,2165925.13107515,0.0,1.0
1988-09-14,18.0,18.12,17.88,18.12,134000,1.22829730438531,1.23648595308121,1.22010865568941,1.23648595308121,1963693.96186786,0.0,1.0
1988-09-15,18.0,18.12,17.88,18.0,144800,1.22829730438531,1.23648595308121,1.22010865568941,1.22829730438531,2121961.83342139,0.0,1.0
1988-09-16,18.25,18.25,18.0,18.0,913500,1.24535698916844,1.24535698916844,1.22829730438531,1.22829730438531,13386824.1355693,0.0,1.0
1988-09-19,18.0,18.25,18.0,18.25,83400,1.22829730438531,1.24535698916844,1.22829730438531,1.24535698916844,1222179.67477447,0.0,1.0
1988-09-20,18.0,18.12,18.0,18.0,212000,1.22829730438531,1.23648595308121,1.22829730438531,1.22829730438531,3106739.70086557,0.0,1.0
1988-09-21,18.12,18.12,18.0,18.0,101900,1.23648595308121,1.23648595308121,1.22829730438531,1.22829730438531,1493286.67697265,0.0,1.0
1988-09-22,18.12,18.25,18.0,18.12,154200,1.23648595308121,1.24535698916844,1.22829730438531,1.23648595308121,2259713.49940317,0.0,1.0
1988-09-23,18.25,18.25,18.0,18.12,237700,1.24535698916844,1.24535698916844,1.22829730438531,1.23648595308121,3483358.61743276,0.0,1.0
1988-09-26,18.12,18.25,18.0,18.25,510000,1.23648595308121,1.24535698916844,1.22829730438531,1.24535698916844,7473760.60113888,0.0,1.0
1988-09-27,18.12,18.25,18.0,18.12,385600,1.23648595308121,1.24535698916844,1.22829730438531,1.23648595308121,5650749.19176304,0.0,1.0
1988-09-28,18.12,18.25,18.0,18.12,1405000,1.23648595308121,1.24535698916844,1.22829730438531,1.23648595308121,20589477.73451,0.0,1.0
1988-09-29,18.75,18.75,18.12,18.25,697400,1.2794763587347,1.2794763587347,1.23648595308121,1.24535698916844,10220001.2612436,0.0,1.0
1988-09-30,18.62,19.0,18.5,18.62,818700,1.27060532264747,1.29653604351783,1.26241667395157,1.27060532264747,11997583.9297106,0.0,1.0
1988-10-03,18.62,18.75,18.5,18.5,235600,1.27060532264747,1.2794763587347,1.26241667395157,1.26241667395157,3452584.30907513,0.0,1.0
1988-10-04,18.75,18.88,18.62,18.62,346200,1.2794763587347,1.28834739482193,1.27060532264747,1.27060532264747,5073364.54924367,0.0,1.0
1988-10-05,19.12,19.12,18.62,18.75,665600,1.30472469221373,1.30472469221373,1.27060532264747,1.2794763587347,9753990.30611377,0.0,1.0
1988-10-06,19.62,19.62,19.0,19.12,839400,1.33884406177999,1.33884406177999,1.29653604351783,1.30472469221373,12300930.6835215,0.0,1.0
1988-10-07,19.75,19.88,19.5,19.5,638900,1.34771509786722,1.35658613395444,1.33065541308409,1.33065541308409,9362716.9569953,0.0,1.0
1988-10-10,19.62,19.75,19.5,19.62,186900,1.33884406177999,1.34771509786722,1.33065541308409,1.33884406177999,2738913.44382912,0.0,1.0
1988-10-11,19.5,19.62,19.38,19.5,250200,1.33065541308409,1.33884406177999,1.32246676438818,1.33065541308409,3666539.02432341,0.0,1.0
1988-10-12,19.25,19.25,19.0,19.25,253300,1.31359572830096,1.31359572830096,1.29653604351783,1.31359572830096,3711967.76523229,0.0,1.0
1988-10-13,19.38,19.5,19.0,19.12,242600,1.32246676438818,1.33065541308409,1.29653604351783,1.30472469221373,3555165.33693391,0.0,1.0
1988-10-14,19.38,19.62,19.38,19.5,268700,1.32246676438818,1.33884406177999,1.32246676438818,1.33065541308409,3937646.0265216,0.0,1.0
1988-10-17,19.62,19.75,19.38,19.5,639200,1.33884406177999,1.34771509786722,1.32246676438818,1.33065541308409,9367113.2867607,0.0,1.0
1988-10-18,19.75,19.75,19.5,19.62,234300,1.34771509786722,1.34771509786722,1.33065541308409,1.33884406177999,3433533.54675849,0.0,1.0
1988-10-19,19.88,20.12,19.75,19.88,1204600,1.35658613395444,1.37296343134625,1.34771509786722,1.35658613395444,17652729.451239,0.0,1.0
1988-10-20,20.25,20.25,19.88,20.0,313400,1.38183446743347,1.38183446743347,1.35658613395444,1.36477478265035,4592699.1615626,0.0,1.0
1988-10-21,19.88,20.25,19.38,20.12,1160700,1.35658613395444,1.38183446743347,1.32246676438818,1.37296343134625,17009399.862239,0.0,1.0
1988-10-24,19.75,19.75,19.5,19.62,706400,1.34771509786722,1.34771509786722,1.33065541308409,1.33884406177999,10351891.1542049,0.0,1.0
1988-10-25,19.62,19.75,19.5,19.62,399900,1.33884406177999,1.34771509786722,1.33065541308409,1.33884406177999,5860307.57724594,0.0,1.0
1988-10-26,19.75,19.88,19.62,19.75,415200,1.34771509786722,1.35658613395444,1.33884406177999,1.34771509786722,6084520.39528009,0.0,1.0
1988-10-27,20.0,20.0,19.75,19.88,445000,1.36477478265035,1.36477478265035,1.34771509786722,1.35658613395444,6521222.48530741,0.0,1.0
1988-10-28,20.0,20.12,19.75,19.88,207100,1.36477478265035,1.37296343134625,1.34771509786722,1.35658613395444,3034932.98136442,0.0,1.0
1988-10-31,19.88,20.12,19.88,20.0,268100,1.35658613395444,1.37296343134625,1.35658613395444,1.36477478265035,3928853.36699085,0.0,1.0
1988-11-01,19.88,20.0,19.88,19.88,142000,1.35658613395444,1.36477478265035,1.35658613395444,1.35658613395444,2080929.42227788,0.0,1.0
1988-11-02,20.0,20.25,19.88,19.88,329400,1.36477478265035,1.38183446743347,1.35658613395444,1.35658613395444,4827170.08238261,0.0,1.0
1988-11-03,20.0,20.25,20.0,20.0,321500,1.36477478265035,1.38183446743347,1.36477478265035,1.36477478265035,4711400.06522772,0.0,1.0
1988-11-04,20.12,20.25,20.0,20.0,290700,1.37296343134625,1.38183446743347,1.36477478265035,1.36477478265035,4260043.54264914,0.0,1.0
1988-11-07,20.25,20.25,20.0,20.12,885100,1.38183446743347,1.38183446743347,1.36477478265035,1.37296343134625,12970638.2511138,0.0,1.0
1988-11-08,20.25,20.25,20.12,20.12,5345600,1.38183446743347,1.38183446743347,1.37296343134625,1.37296343134625,78336734.6459765,0.0,1.0
1988-11-09,19.5,19.75,19.38,19.62,1086300,1.36818671960697,1.38572757498655,1.35976710902477,1.37660633018917,15482426.2627582,0.55,1.0
1988-11-10,19.75,19.75,19.62,19.62,1864700,1.38572757498655,1.38572757498655,1.37660633018917,1.37660633018917,26576526.0537285,0.0,1.0
1988-11-11,19.5,19.75,19.38,19.62,201900,1.36818671960697,1.38572757498655,1.35976710902477,1.37660633018917,2877567.76438451,0.0,1.0
1988-11-14,19.5,19.62,19.38,19.62,957800,1.36818671960697,1.37660633018917,1.35976710902477,1.37660633018917,13650987.6410475,0.0,1.0
1988-11-15,19.62,19.62,19.38,19.38,188600,1.37660633018917,1.37660633018917,1.35976710902477,1.35976710902477,2688010.30392727,0.0,1.0
1988-11-16,19.5,19.62,19.38,19.5,210500,1.36818671960697,1.37660633018917,1.35976710902477,1.36818671960697,3000138.75385309,0.0,1.0
1988-11-17,19.38,19.5,19.25,19.5,448800,1.35976710902477,1.36818671960697,1.3506458642274,1.36818671960697,6396495.3573837,0.0,1.0
1988-11-18,19.38,19.5,19.25,19.38,185800,1.35976710902477,1.36818671960697,1.3506458642274,1.35976710902477,2648103.47014682,0.0,1.0
1988-11-21,19.5,19.5,19.12,19.12,526600,1.36818671960697,1.36818671960697,1.34152461943002,1.34152461943002,7505335.23885528,0.0,1.0
1988-11-22,19.62,19.62,19.38,19.38,242800,1.37660633018917,1.37660633018917,1.35976710902477,1.35976710902477,3460492.58639206,0.0,1.0
1988-11-23,19.5,19.62,19.5,19.5,148900,1.36818671960697,1.37660633018917,1.36818671960697,1.36818671960697,2122188.41068278,0.0,1.0
1988-11-25,19.5,19.5,19.38,19.38,126200,1.36818671960697,1.36818671960697,1.35976710902477,1.35976710902477,1798658.00824827,0.0,1.0
1988-11-28,19.5,19.62,19.38,19.5,614400,1.36818671960697,1.37660633018917,1.35976710902477,1.36818671960697,8756699.52668569,0.0,1.0
1988-11-29,19.5,19.62,19.5,19.5,144400,1.36818671960697,1.37660633018917,1.36818671960697,1.36818671960697,2058052.42782131,0.0,1.0
1988-11-30,19.62,19.62,19.5,19.5,155400,1.37660633018917,1.37660633018917,1.36818671960697,1.36818671960697,2214829.274816,0.0,1.0
1988-12-01,19.5,19.62,19.38,19.62,214300,1.36818671960697,1.37660633018917,1.35976710902477,1.37660633018917,3054298.02826944,0.0,1.0
1988-12-02,19.5,19.62,19.38,19.5,219200,1.36818671960697,1.37660633018917,1.35976710902477,1.36818671960697,3124134.98738526,0.0,1.0
1988-12-05,19.5,19.75,19.5,19.62,920900,1.36818671960697,1.38572757498655,1.36818671960697,1.37660633018917,13125072.5815834,0.0,1.0
1988-12-06,19.75,19.75,19.5,19.62,301000,1.38572757498655,1.38572757498655,1.36818671960697,1.37660633018917,4289984.63140037,0.0,1.0
1988-12-07,19.75,19.75,19.62,19.62,162500,1.38572757498655,1.38572757498655,1.37660633018917,1.37660633018917,2316021.60333076,0.0,1.0
1988-12-08,19.5,19.75,19.5,19.62,118100,1.36818671960697,1.38572757498655,1.36818671960697,1.37660633018917,1683213.23909762,0.0,1.0
1988-12-09,19.75,19.75,19.5,19.5,251600,1.38572757498655,1.38572757498655,1.36818671960697,1.36818671960697,3585914.06398782,0.0,1.0
1988-12-12,19.62,19.88,19.62,19.75,156800,1.37660633018917,1.39484881978393,1.37660633018917,1.38572757498655,2234782.69170624,0.0,1.0
1988-12-13,19.5,19.75,19.38,19.75,578000,1.36818671960697,1.38572757498655,1.35976710902477,1.38572757498655,8237910.6875396,0.0,1.0
1988-12-14,19.5,19.5,19.25,19.38,239300,1.36818671960697,1.36818671960697,1.3506458642274,1.35976710902477,3410609.04416648,0.0,1.0
1988-12-15,19.38,19.62,19.38,19.5,174100,1.35976710902477,1.37660633018917,1.35976710902477,1.36818671960697,2481349.914707,0.0,1.0
1988-12-16,19.38,19.5,19.38,19.5,384600,1.35976710902477,1.36818671960697,1.35976710902477,1.36818671960697,5481488.6685601,0.0,1.0
1988-12-19,19.88,19.88,19.38,19.38,193400,1.39484881978393,1.39484881978393,1.35976710902477,1.35976710902477,2756422.0189795,0.0,1.0
1988-12-20,19.88,20.0,19.75,19.88,133500,1.39484881978393,1.40326843036612,1.38572757498655,1.39484881978393,1902700.8248902,0.0,1.0
1988-12-21,19.75,20.0,19.75,19.88,182600,1.38572757498655,1.40326843036612,1.38572757498655,1.39484881978393,2602495.66011198,0.0,1.0
1988-12-22,20.0,20.12,19.75,19.88,331400,1.40326843036612,1.41168804094832,1.38572757498655,1.39484881978393,4723258.82673119,0.0,1.0
1988-12-23,20.12,20.12,20.0,20.0,558100,1.41168804094832,1.41168804094832,1.40326843036612,1.40326843036612,7954287.11888555,0.0,1.0
1988-12-27,20.12,20.25,20.0,20.12,384400,1.41168804094832,1.4208092857457,1.40326843036612,1.41168804094832,5478638.18043291,0.0,1.0
1988-12-28,19.75,20.25,19.75,20.25,137100,1.38572757498655,1.4208092857457,1.38572757498655,1.4208092857457,1954009.61117937,0.0,1.0
1988-12-29,20.12,20.12,19.62,19.62,149900,1.41168804094832,1.41168804094832,1.37660633018917,1.37660633018917,2136440.85131866,0.0,1.0
1988-12-30,20.0,20.12,19.88,19.88,146100,1.40326843036612,1.41168804094832,1.39484881978393,1.39484881978393,2082281.57690231,0.0,1.0
1989-01-03,19.75,20.0,19.62,19.88,188400,1.38572757498655,1.40326843036612,1.37660633018917,1.39484881978393,2685159.8158001,0.0,1.0
1989-01-04,20.0,20.12,19.75,20.0,178900,1.40326843036612,1.41168804094832,1.38572757498655,1.40326843036612,2549761.62975923,0.0,1.0
1989-01-05,20.12,20.25,20.0,20.0,141200,1.41168804094832,1.4208092857457,1.40326843036612,1.40326843036612,2012444.61778649,0.0,1.0
1989-01-06,20.0,20.25,20.0,20.0,102600,1.40326843036612,1.4208092857457,1.40326843036612,1.40326843036612,1462300.40924146,0.0,1.0
1989-01-09,20.0,20.25,20.0,20.0,123100,1.40326843036612,1.4208092857457,1.40326843036612,1.40326843036612,1754475.44227704,0.0,1.0
1989-01-10,20.0,20.25,20.0,20.0,283700,1.40326843036612,1.4208092857457,1.40326843036612,1.40326843036612,4043417.40839963,0.0,1.0
1989-01-11,20.0,20.25,19.88,20.12,183500,1.40326843036612,1.4208092857457,1.39484881978393,1.41168804094832,2615322.85668429,0.0,1.0
1989-01-12,20.25,20.25,19.88,20.0,171400,1.4208092857457,1.4208092857457,1.39484881978393,1.40326843036612,2442868.32499012,0.0,1.0
1989-01-13,20.25,20.25,20.0,20.12,619500,1.4208092857457,1.4208092857457,1.40326843036612,1.41168804094832,8829386.97392868,0.0,1.0
1989-01-16,20.25,20.25,20.0,20.12,174300,1.4208092857457,1.4208092857457,1.40326843036612,1.41168804094832,2484200.40283417,0.0,1.0
1989-01-17,20.25,20.25,20.12,20.25,150900,1.4208092857457,1.4208092857457,1.41168804094832,1.4208092857457,2150693.29195454,0.0,1.0
1989-01-18,20.25,20.25,20.0,20.25,335100,1.4208092857457,1.4208092857457,1.40326843036612,1.4208092857457,4775992.85708394,0.0,1.0
1989-01-19,20.38,20.38,20.25,20.38,267100,1.42993053054308,1.42993053054308,1.4208092857457,1.42993053054308,3806826.89384399,0.0,1.0
1989-01-20,20.25,20.38,20.12,20.25,188800,1.4208092857457,1.42993053054308,1.41168804094832,1.4208092857457,2690860.79205446,0.0,1.0
1989-01-23,20.0,20.5,20.0,20.5,290600,1.40326843036612,1.43835014112528,1.40326843036612,1.43835014112528,4141759.24878722,0.0,1.0
1989-01-24,20.38,20.38,20.0,20.12,273100,1.42993053054308,1.42993053054308,1.40326843036612,1.41168804094832,3892341.53765928,0.0,1.0
1989-01-25,20.25,20.38,20.25,20.38,103200,1.4208092857457,1.42993053054308,1.4208092857457,1.42993053054308,1470851.87362299,0.0,1.0
1989-01-26,20.38,20.5,20.25,20.25,188100,1.42993053054308,1.43835014112528,1.4208092857457,1.4208092857457,2680884.08360934,0.0,1.0
1989-01-27,20.5,20.5,20.25,20.38,177000,1.43835014112528,1.43835014112528,1.4208092857457,1.42993053054308,2522681.99255105,0.0,1.0
1989-01-30,20.38,20.5,20.38,20.5,301800,1.42993053054308,1.43835014112528,1.42993053054308,1.43835014112528,4301386.58390908,0.0,1.0
1989-01-31,20.25,20.5,20.12,20.38,310300,1.4208092857457,1.43835014112528,1.41168804094832,1.42993053054308,4422532.32931408,0.0,1.0
1989-02-01,20.25,20.25,20.12,20.12,231300,1.4208092857457,1.4208092857457,1.41168804094832,1.41168804094832,3296589.51907943,0.0,1.0
1989-02-02,20.38,20.5,20.12,20.25,387300,1.42993053054308,1.43835014112528,1.41168804094832,1.4208092857457,5519970.25827696,0.0,1.0
1989-02-03,20.5,20.62,20.38,20.5,209600,1.43835014112528,1.44676975170747,1.42993053054308,1.43835014112528,2987311.55728079,0.0,1.0
1989-02-06,20.62,20.75,20.5,20.5,187200,1.44676975170747,1.45589099650485,1.43835014112528,1.43835014112528,2668056.88703705,0.0,1.0
1989-02-07,20.88,21.0,20.62,20.75,829200,1.46501224130223,1.47343185188443,1.44676975170747,1.45589099650485,11818123.7752731,0.0,1.0
1989-02-08,20.88,21.12,20.75,20.88,460800,1.46501224130223,1.48185146246663,1.45589099650485,1.46501224130223,6567524.64501428,0.0,1.0
1989-02-09,20.88,21.12,20.75,20.88,10607800,1.46501224130223,1.48185146246663,1.45589099650485,1.46501224130223,151187039.777306,0.0,1.0
1989-02-10,21.0,21.12,20.75,20.88,446500,1.47343185188443,1.48185146246663,1.45589099650485,1.46501224130223,6363714.74392116,0.0,1.0
1989-02-13,20.88,21.0,20.75,20.75,662100,1.46501224130223,1.47343185188443,1.45589099650485,1.45589099650485,9436540.94501726,0.0,1.0
1989-02-14,20.75,21.0,20.75,21.0,1545600,1.45589099650485,1.47343185188443,1.45589099650485,1.47343185188443,22028572.2468187,0.0,1.0
1989-02-15,20.0,20.38,20.0,20.38,528800,1.44185831220119,1.46925362013302,1.44185831220119,1.46925362013302,7334978.6941647,0.55,1.0
1989-02-16,20.0,20.12,20.0,20.0,150900,1.44185831220119,1.4505094620744,1.44185831220119,1.44185831220119,2093132.15761999,0.0,1.0
1989-02-17,20.12,20.25,20.0,20.0,722700,1.4505094620744,1.45988154110371,1.44185831220119,1.44185831220119,10024563.3552814,0.0,1.0
1989-02-21,20.12,20.25,20.12,20.12,636200,1.4505094620744,1.45988154110371,1.4505094620744,1.4505094620744,8824722.85406122,0.0,1.0
1989-02-22,20.0,20.25,20.0,20.12,198000,1.44185831220119,1.45988154110371,1.44185831220119,1.4505094620744,2746455.71377574,0.0,1.0
1989-02-23,20.0,20.12,19.88,20.0,187200,1.44185831220119,1.4505094620744,1.43320716232799,1.44185831220119,2596649.03847888,0.0,1.0
1989-02-24,19.5,19.88,19.5,19.88,479200,1.40581185439616,1.43320716232799,1.40581185439616,1.43320716232799,6646977.66687542,0.0,1.0
1989-02-27,19.5,19.62,19.38,19.62,288100,1.40581185439616,1.41446300426937,1.39716070452296,1.41446300426937,3996231.77342823,0.0,1.0
1989-02-28,19.5,19.5,19.25,19.5,591700,1.40581185439616,1.40581185439616,1.38778862549365,1.40581185439616,8207463.86788437,0.0,1.0
1989-03-01,19.12,19.62,19.12,19.5,275800,1.37841654646434,1.41446300426937,1.37841654646434,1.40581185439616,3825618.61545125,0.0,1.0
1989-03-02,19.38,19.38,19.12,19.12,171400,1.39716070452296,1.39716070452296,1.37841654646434,1.37841654646434,2377487.42091495,0.0,1.0
1989-03-03,19.38,19.5,19.12,19.25,128500,1.39716070452296,1.40581185439616,1.37841654646434,1.38778862549365,1782422.01626354,0.0,1.0
1989-03-06,19.5,19.5,19.25,19.38,117300,1.40581185439616,1.40581185439616,1.38778862549365,1.39716070452296,1627066.94558532,0.0,1.0
1989-03-07,19.38,19.5,19.38,19.38,190500,1.39716070452296,1.40581185439616,1.39716070452296,1.39716070452296,2642423.30037513,0.0,1.0
1989-03-08,19.38,19.5,19.25,19.38,181900,1.39716070452296,1.40581185439616,1.38778862549365,1.39716070452296,2523132.79967578,0.0,1.0
1989-03-09,19.5,19.5,19.38,19.5,103700,1.40581185439616,1.40581185439616,1.39716070452296,1.40581185439616,1438421.50261891,0.0,1.0
1989-03-10,19.88,20.0,19.38,19.5,376700,1.43320716232799,1.44185831220119,1.39716070452296,1.40581185439616,5225201.35040058,0.0,1.0
1989-03-13,20.0,20.12,19.88,20.0,283800,1.44185831220119,1.4505094620744,1.43320716232799,1.44185831220119,3936586.52307856,0.0,1.0
1989-03-14,19.75,19.88,19.62,19.75,151600,1.42383508329868,1.43320716232799,1.41446300426937,1.42383508329868,2102841.84953738,0.0,1.0
1989-03-15,19.75,19.88,19.62,19.75,128800,1.42383508329868,1.43320716232799,1.41446300426937,1.42383508329868,1786583.31279956,0.0,1.0
1989-03-16,20.0,20.0,19.62,19.62,280000,1.44185831220119,1.44185831220119,1.41446300426937,1.41446300426937,3883876.76695559,0.0,1.0
1989-03-17,19.5,19.75,19.5,19.62,415500,1.40581185439616,1.42383508329868,1.40581185439616,1.41446300426937,5763395.70239303,0.0,1.0
1989-03-20,19.5,19.62,19.38,19.5,181800,1.40581185439616,1.41446300426937,1.39716070452296,1.40581185439616,2521745.70083045,0.0,1.0
1989-03-21,19.62,19.62,19.5,19.5,184700,1.41446300426937,1.41446300426937,1.40581185439616,1.40581185439616,2561971.56734534,0.0,1.0
1989-03-22,19.5,19.62,19.38,19.38,132500,1.40581185439616,1.41446300426937,1.39716070452296,1.39716070452296,1837905.9700772,0.0,1.0
1989-03-23,19.5,19.75,19.5,19.62,162100,1.40581185439616,1.42383508329868,1.40581185439616,1.41446300426937,2248487.22829822,0.0,1.0
1989-03-27,19.75,19.88,19.5,19.62,189200,1.42383508329868,1.43320716232799,1.40581185439616,1.41446300426937,2624391.0153857,0.0,1.0
1989-03-28,20.0,20.0,19.62,19.62,202900,1.44185831220119,1.44185831220119,1.41446300426937,1.41446300426937,2814423.55719746,0.0,1.0
1989-03-29,20.0,20.0,19.88,19.88,115500,1.44185831220119,1.44185831220119,1.43320716232799,1.43320716232799,1602099.16636918,0.0,1.0
1989-03-30,19.62,20.0,19.62,19.88,137300,1.41446300426937,1.44185831220119,1.41446300426937,1.43320716232799,1904486.71465358,0.0,1.0
1989-03-31,19.75,19.88,19.62,19.75,212500,1.42383508329868,1.43320716232799,1.41446300426937,1.42383508329868,2947585.04635021,0.0,1.0
1989-04-03,20.0,20.0,19.75,19.88,204000,1.44185831220119,1.44185831220119,1.42383508329868,1.43320716232799,2829681.64449621,0.0,1.0
1989-04-04,20.0,20.12,19.88,20.0,194100,1.44185831220119,1.4505094620744,1.43320716232799,1.44185831220119,2692358.85880743,0.0,1.0
1989-04-05,20.12,20.25,19.88,20.0,281300,1.4505094620744,1.45988154110371,1.43320716232799,1.44185831220119,3901909.05194502,0.0,1.0
1989-04-06,19.88,20.12,19.88,20.0,110000,1.43320716232799,1.4505094620744,1.43320716232799,1.44185831220119,1525808.7298754,0.0,1.0
1989-04-07,20.0,20.12,19.88,20.0,164200,1.44185831220119,1.4505094620744,1.43320716232799,1.44185831220119,2277616.30405038,0.0,1.0
1989-04-10,20.12,20.12,20.0,20.0,180100,1.4505094620744,1.4505094620744,1.44185831220119,1.44185831220119,2498165.02045964,0.0,1.0
1989-04-11,20.12,20.25,20.0,20.0,125400,1.4505094620744,1.45988154110371,1.44185831220119,1.44185831220119,1739421.95205796,0.0,1.0
1989-04-12,20.0,20.25,20.0,20.12,186800,1.44185831220119,1.45988154110371,1.44185831220119,1.4505094620744,2591100.64309751,0.0,1.0
1989-04-13,20.0,20.12,20.0,20.0,107800,1.44185831220119,1.4505094620744,1.44185831220119,1.44185831220119,1495292.5552779,0.0,1.0
1989-04-14,20.38,20.5,20.0,20.0,306000,1.46925362013302,1.47790477000622,1.44185831220119,1.44185831220119,4244522.4667443,0.0,1.0
1989-04-17,20.88,21.0,20.25,20.38,730100,1.50530007793805,1.51395122781125,1.45988154110371,1.46925362013302,10127208.6698366,0.0,1.0
1989-04-18,21.0,21.25,21.0,21.0,837800,1.51395122781125,1.53197445671377,1.51395122781125,1.51395122781125,11621114.1262693,0.0,1.0
1989-04-19,20.88,21.12,20.88,21.0,153400,1.50530007793805,1.52260237768446,1.50530007793805,1.51395122781125,2127809.62875352,0.0,1.0
1989-04-20,20.62,20.88,20.5,20.75,187600,1.48655591987943,1.50530007793805,1.47790477000622,1.49592799890874,2602197.43386024,0.0,1.0
1989-04-21,20.75,20.75,20.62,20.62,172100,1.49592799890874,1.49592799890874,1.48655591987943,1.48655591987943,2387197.11283234,0.0,1.0
1989-04-24,20.75,21.0,20.62,20.75,180900,1.49592799890874,1.51395122781125,1.48655591987943,1.49592799890874,2509261.81122237,0.0,1.0
1989-04-25,20.75,20.88,20.62,20.88,158400,1.49592799890874,1.50530007793805,1.48655591987943,1.50530007793805,2197164.57102058,0.0,1.0
1989-04-26,20.62,21.0,20.62,20.75,130200,1.48655591987943,1.51395122781125,1.48655591987943,1.49592799890874,1806002.69663434,0.0,1.0
1989-04-27,21.0,21.0,20.62,20.62,171600,1.51395122781125,1.51395122781125,1.48655591987943,1.48655591987943,2380261.61860564,0.0,1.0
1989-04-28,21.0,21.0,20.88,20.88,159600,1.51395122781125,1.51395122781125,1.50530007793805,1.50530007793805,2213809.75716469,0.0,1.0
1989-05-01,21.0,21.0,20.88,20.88,132900,1.51395122781125,1.51395122781125,1.50530007793805,1.50530007793805,1843454.36545856,0.0,1.0
1989-05-02,21.0,21.12,21.0,21.12,234000,1.51395122781125,1.52260237768446,1.51395122781125,1.52260237768446,3245811.2980986,0.0,1.0
1989-05-03,21.0,21.12,20.88,21.0,235100,1.51395122781125,1.52260237768446,1.50530007793805,1.51395122781125,3261069.38539735,0.0,1.0
1989-05-04,20.88,21.0,20.75,20.88,87700,1.50530007793805,1.51395122781125,1.49592799890874,1.50530007793805,1216485.6873643,0.0,1.0
1989-05-05,20.88,21.0,20.75,20.88,162900,1.50530007793805,1.51395122781125,1.49592799890874,1.50530007793805,2259584.01906094,0.0,1.0
1989-05-08,20.88,20.88,20.62,20.75,160800,1.50530007793805,1.50530007793805,1.48655591987943,1.49592799890874,2230454.94330877,0.0,1.0
1989-05-09,20.88,21.0,20.75,20.75,229700,1.50530007793805,1.51395122781125,1.49592799890874,1.49592799890874,3186166.04774891,0.0,1.0
1989-05-10,21.0,21.0,20.75,20.88,126800,1.51395122781125,1.51395122781125,1.49592799890874,1.50530007793805,1758841.33589274,0.0,1.0
1989-05-11,21.0,21.12,20.88,20.88,256500,1.51395122781125,1.52260237768446,1.50530007793805,1.50530007793805,3557908.53830039,0.0,1.0
1989-05-12,21.5,21.5,21.12,21.25,543600,1.54999768561628,1.54999768561628,1.52260237768446,1.53197445671377,7540269.3232752,0.0,1.0
1989-05-15,21.62,21.62,21.38,21.5,290700,1.55864883548949,1.55864883548949,1.54134653574308,1.54999768561628,4032296.3434071,0.0,1.0
1989-05-16,21.62,21.75,21.5,21.62,256900,1.55864883548949,1.5680209145188,1.54999768561628,1.55864883548949,3563456.93368174,0.0,1.0
1989-05-17,21.75,21.88,21.38,21.75,471500,1.5680209145188,1.57739299354811,1.54134653574308,1.5680209145188,6540171.05578412,0.0,1.0
1989-05-18,21.0,21.25,20.88,21.12,744700,1.55360233139679,1.57209759724675,1.5447246037888,1.56248005900477,10066089.4258184,0.55,1.0
1989-05-19,21.25,21.38,21.0,21.0,829200,1.57209759724675,1.58171513548873,1.55360233139679,1.55360233139679,11208273.6026435,0.0,1.0
1989-05-22,21.5,21.62,21.25,21.38,701600,1.59059286309671,1.59947059070469,1.57209759724675,1.58171513548873,9483507.91077506,0.0,1.0
1989-05-23,21.0,21.5,20.88,21.5,355400,1.55360233139679,1.59059286309671,1.5447246037888,1.59059286309671,4803932.02891883,0.0,1.0
1989-05-24,20.88,21.12,20.75,21.0,309100,1.5447246037888,1.56248005900477,1.53510706554682,1.55360233139679,4178096.20185373,0.0,1.0
1989-05-25,20.75,21.0,20.62,20.88,298300,1.53510706554682,1.55360233139679,1.52548952730484,1.5447246037888,4032112.89878023,0.0,1.0
1989-05-26,20.88,20.88,20.62,20.62,253500,1.5447246037888,1.5447246037888,1.52548952730484,1.52548952730484,3426552.53047532,0.0,1.0
1989-05-30,20.62,21.0,20.62,20.88,326600,1.52548952730484,1.55360233139679,1.52548952730484,1.5447246037888,4414643.22072284,0.0,1.0
1989-05-31,20.75,20.88,20.62,20.62,785500,1.53510706554682,1.5447246037888,1.52548952730484,1.52548952730484,10617581.9040961,0.0,1.0
1989-06-01,20.88,21.0,20.75,20.88,154700,1.5447246037888,1.55360233139679,1.53510706554682,1.5447246037888,2091075.64680289,0.0,1.0
1989-06-02,21.12,21.25,20.88,21.0,238500,1.56248005900477,1.57209759724675,1.5447246037888,1.55360233139679,3223797.94287322,0.0,1.0
1989-06-05,21.38,21.38,21.12,21.12,347100,1.58171513548873,1.58171513548873,1.56248005900477,1.56248005900477,4691741.15711234,0.0,1.0
1989-06-06,21.5,21.62,21.25,21.38,244800,1.59059286309671,1.59947059070469,1.57209759724675,1.58171513548873,3308954.8696661,0.0,1.0
1989-06-07,21.88,21.88,21.5,21.5,238400,1.61870566718865,1.61870566718865,1.59059286309671,1.59059286309671,3222446.24562254,0.0,1.0
1989-06-08,21.88,22.0,21.75,21.75,303800,1.61870566718865,1.62758339479663,1.60908812894667,1.60908812894667,4106456.24756765,0.0,1.0
1989-06-09,21.75,22.0,21.75,21.88,268100,1.60908812894667,1.62758339479663,1.60908812894667,1.61870566718865,3623900.32907468,0.0,1.0
1989-06-12,22.0,22.0,21.75,21.88,312200,1.62758339479663,1.62758339479663,1.60908812894667,1.61870566718865,4219998.81662483,0.0,1.0
1989-06-13,22.0,22.0,21.75,21.88,196600,1.62758339479663,1.62758339479663,1.60908812894667,1.61870566718865,2657436.79483806,0.0,1.0
1989-06-14,22.0,22.12,21.88,21.88,468900,1.62758339479663,1.63646112240461,1.61870566718865,1.61870566718865,6338108.40844133,0.0,1.0
1989-06-15,21.75,22.0,21.75,21.88,203200,1.60908812894667,1.62758339479663,1.60908812894667,1.61870566718865,2746648.81338297,0.0,1.0
1989-06-16,21.75,22.0,21.75,21.75,596000,1.60908812894667,1.62758339479663,1.60908812894667,1.60908812894667,8056115.61405636,0.0,1.0
1989-06-19,21.88,22.0,21.75,21.75,168400,1.61870566718865,1.62758339479663,1.60908812894667,1.60908812894667,2276258.17014613,0.0,1.0
1989-06-20,22.0,22.12,21.75,21.75,574600,1.62758339479663,1.63646112240461,1.60908812894667,1.60908812894667,7766852.40241072,0.0,1.0
1989-06-21,21.88,22.12,21.75,22.0,233000,1.61870566718865,1.63646112240461,1.60908812894667,1.62758339479663,3149454.59408579,0.0,1.0
1989-06-22,22.12,22.12,21.75,21.88,289100,1.63646112240461,1.63646112240461,1.60908812894667,1.61870566718865,3907756.75171761,0.0,1.0
1989-06-23,22.25,22.38,22.0,22.25,357900,1.64607866064659,1.65569619888857,1.62758339479663,1.64607866064659,4837724.46018587,0.0,1.0
1989-06-26,22.25,22.38,22.12,22.25,149500,1.64607866064659,1.65569619888857,1.63646112240461,1.64607866064659,2020787.3897675,0.0,1.0
1989-06-27,22.5,22.5,22.25,22.38,133900,1.66457392649656,1.66457392649656,1.64607866064659,1.65569619888857,1809922.61866131,0.0,1.0
1989-06-28,22.5,22.62,22.12,22.38,349600,1.66457392649656,1.67345165410454,1.63646112240461,1.65569619888857,4725533.58837935,0.0,1.0
1989-06-29,22.62,22.88,22.5,22.62,502500,1.67345165410454,1.6926867305885,1.66457392649656,1.67345165410454,6792278.68466999,0.0,1.0
1989-06-30,22.5,22.75,22.25,22.62,338600,1.66457392649656,1.68306919234652,1.64607866064659,1.67345165410454,4576846.89080449,0.0,1.0
1989-07-03,22.5,22.75,22.5,22.62,120600,1.66457392649656,1.68306919234652,1.66457392649656,1.67345165410454,1630146.8843208,0.0,1.0
1989-07-05,22.75,22.75,22.38,22.62,244900,1.68306919234652,1.68306919234652,1.65569619888857,1.67345165410454,3310306.56691678,0.0,1.0
1989-07-06,22.75,22.88,22.62,22.75,199600,1.68306919234652,1.6926867305885,1.67345165410454,1.68306919234652,2697987.71235847,0.0,1.0
1989-07-07,23.0,23.25,22.5,22.75,482200,1.70156445819648,1.72005972404644,1.66457392649656,1.68306919234652,6517884.14278184,0.0,1.0
1989-07-10,23.0,23.38,23.0,23.0,293200,1.70156445819648,1.72967726228842,1.70156445819648,1.70156445819648,3963176.33899551,0.0,1.0
1989-07-11,23.25,23.5,23.12,23.25,422100,1.72005972404644,1.7385549898964,1.71044218580446,1.72005972404644,5705514.0951228,0.0,1.0
1989-07-12,23.5,23.75,23.25,23.38,353200,1.7385549898964,1.75705025574636,1.72005972404644,1.72967726228842,4774194.68940387,0.0,1.0
1989-07-13,23.38,23.62,23.25,23.5,248400,1.72967726228842,1.74743271750439,1.72005972404644,1.7385549898964,3357615.9706906,0.0,1.0
1989-07-14,23.38,23.5,23.12,23.38,351800,1.72967726228842,1.7385549898964,1.71044218580446,1.72967726228842,4755270.92789434,0.0,1.0
1989-07-17,23.38,23.5,22.38,23.5,339700,1.72967726228842,1.7385549898964,1.65569619888857,1.7385549898964,4591715.56056199,0.0,1.0
1989-07-18,23.25,23.38,23.12,23.25,290100,1.72005972404644,1.72967726228842,1.71044218580446,1.72005972404644,3921273.72422441,0.0,1.0
1989-07-19,23.38,23.62,23.25,23.25,257700,1.72967726228842,1.74743271750439,1.72005972404644,1.72005972404644,3483323.8150039,0.0,1.0
1989-07-20,23.25,23.5,23.25,23.38,335000,1.72005972404644,1.7385549898964,1.72005972404644,1.72967726228842,4528185.78978,0.0,1.0
1989-07-21,23.38,23.38,23.12,23.25,209300,1.72967726228842,1.72967726228842,1.71044218580446,1.72005972404644,2829102.34567449,0.0,1.0
1989-07-24,23.12,23.38,23.12,23.25,213800,1.71044218580446,1.72967726228842,1.71044218580446,1.72005972404644,2889928.72195512,0.0,1.0
1989-07-25,23.12,23.38,23.12,23.12,327000,1.71044218580446,1.72967726228842,1.71044218580446,1.71044218580446,4420050.00972555,0.0,1.0
1989-07-26,23.38,23.38,23.0,23.12,300600,1.72967726228842,1.72967726228842,1.70156445819648,1.71044218580446,4063201.93554588,0.0,1.0
1989-07-27,23.5,23.5,23.25,23.38,333100,1.7385549898964,1.7385549898964,1.72005972404644,1.72967726228842,4502503.54201707,0.0,1.0
1989-07-28,23.75,23.75,23.5,23.5,271400,1.75705025574636,1.75705025574636,1.7385549898964,1.7385549898964,3668506.33834715,0.0,1.0
1989-07-31,23.88,23.88,23.62,23.75,324100,1.76666779398835,1.76666779398835,1.74743271750439,1.75705025574636,4380850.7894558,0.0,1.0
1989-08-01,24.12,24.5,23.88,24.0,560600,1.78442324920431,1.81253605329625,1.76666779398835,1.77554552159633,7577614.78731542,0.0,1.0
1989-08-02,24.0,24.38,24.0,24.25,302300,1.77554552159633,1.80365832568827,1.77554552159633,1.79404078744629,4086180.78880743,0.0,1.0
1989-08-03,24.12,24.25,24.0,24.0,268800,1.78442324920431,1.79404078744629,1.77554552159633,1.77554552159633,3633362.20982944,0.0,1.0
1989-08-04,24.0,24.12,23.75,24.0,358400,1.77554552159633,1.78442324920431,1.75705025574636,1.77554552159633,4844482.94643925,0.0,1.0
1989-08-07,24.0,24.0,23.62,24.0,364500,1.77554552159633,1.77554552159633,1.74743271750439,1.77554552159633,4926936.47873076,0.0,1.0
1989-08-08,24.0,24.12,23.0,23.75,984200,1.77554552159633,1.78442324920431,1.70156445819648,1.75705025574636,13303404.3411984,0.0,1.0
1989-08-09,23.75,24.12,23.62,24.12,245800,1.75705025574636,1.78442324920431,1.74743271750439,1.78442324920431,3322471.84217291,0.0,1.0
1989-08-10,23.88,24.0,23.62,23.75,908100,1.76666779398835,1.77554552159633,1.74743271750439,1.75705025574636,12274762.7334305,0.0,1.0
1989-08-11,23.75,24.12,23.62,24.0,840500,1.75705025574636,1.78442324920431,1.74743271750439,1.77554552159633,11361015.3919704,0.0,1.0
1989-08-14,23.62,23.88,23.62,23.75,425300,1.74743271750439,1.76666779398835,1.74743271750439,1.75705025574636,5748768.40714456,0.0,1.0
1989-08-15,23.75,23.88,23.5,23.62,249600,1.75705025574636,1.76666779398835,1.7385549898964,1.74743271750439,3373836.33769878,0.0,1.0
1989-08-16,23.75,23.88,23.62,23.75,610700,1.75705025574636,1.76666779398835,1.74743271750439,1.75705025574636,8254815.10990642,0.0,1.0
1989-08-17,22.62,23.12,22.5,23.0,691600,1.71414123897445,1.75203118678556,1.70504765149979,1.74293759931089,9126431.15065571,0.55,1.0
1989-08-18,22.5,22.75,22.38,22.62,1517000,1.70504765149979,1.72399262540534,1.69595406402512,1.71414123897445,20018502.1046048,0.0,1.0
1989-08-21,22.38,22.62,22.25,22.5,364100,1.69595406402512,1.71414123897445,1.68610267759424,1.70504765149979,4804704.42734781,0.0,1.0
1989-08-22,22.0,22.62,21.88,22.25,423500,1.66715770368868,1.71414123897445,1.65806411621402,1.68610267759424,5588553.48800273,0.0,1.0
1989-08-23,22.38,22.5,22.0,22.12,226300,1.69595406402512,1.70504765149979,1.66715770368868,1.67625129116335,2986280.17552543,0.0,1.0
1989-08-24,22.62,22.62,22.12,22.5,741400,1.71414123897445,1.71414123897445,1.67625129116335,1.70504765149979,9783597.53484116,0.0,1.0
1989-08-25,22.62,22.75,22.38,22.62,710100,1.71414123897445,1.72399262540534,1.69595406402512,1.71414123897445,9370559.22510212,0.0,1.0
1989-08-28,22.62,22.62,22.25,22.62,201100,1.71414123897445,1.71414123897445,1.68610267759424,1.71414123897445,2653738.14979304,0.0,1.0
1989-08-29,22.12,22.5,22.0,22.5,405900,1.67625129116335,1.70504765149979,1.66715770368868,1.70504765149979,5356301.91447533,0.0,1.0
1989-08-30,21.75,22.25,21.75,22.12,597300,1.64821272978313,1.68610267759424,1.64821272978313,1.67625129116335,7882037.77658566,0.0,1.0
1989-08-31,21.75,22.0,21.62,21.75,432500,1.64821272978313,1.66715770368868,1.63836134335224,1.64821272978313,5707318.49719286,0.0,1.0
1989-09-01,21.88,22.12,21.62,21.62,424000,1.65806411621402,1.67625129116335,1.63836134335224,1.63836134335224,5595151.54406883,0.0,1.0
1989-09-05,21.75,21.88,21.62,21.75,316500,1.64821272978313,1.65806411621402,1.63836134335224,1.64821272978313,4176569.48985327,0.0,1.0
1989-09-06,21.5,21.88,21.5,21.75,429800,1.62926775587758,1.65806411621402,1.62926775587758,1.64821272978313,5671688.99443581,0.0,1.0
1989-09-07,21.62,21.75,21.25,21.75,215500,1.63836134335224,1.64821272978313,1.61032278197202,1.64821272978313,2843762.16449726,0.0,1.0
1989-09-08,21.75,21.75,21.5,21.75,299500,1.64821272978313,1.64821272978313,1.62926775587758,1.64821272978313,3952235.58360523,0.0,1.0
1989-09-11,21.75,21.75,21.62,21.75,335900,1.64821272978313,1.64821272978313,1.63836134335224,1.64821272978313,4432574.06521869,0.0,1.0
1989-09-12,21.88,22.0,21.38,21.75,2124600,1.65806411621402,1.66715770368868,1.62017416840291,1.64821272978313,28036459.8361525,0.0,1.0
1989-09-13,21.88,22.0,21.75,22.0,339700,1.65806411621402,1.66715770368868,1.64821272978313,1.66715770368868,4482719.29132119,0.0,1.0
1989-09-14,22.0,22.0,21.75,21.75,232400,1.66715770368868,1.66715770368868,1.64821272978313,1.64821272978313,3066776.45953208,0.0,1.0
1989-09-15,22.25,22.38,22.0,22.0,948600,1.68610267759424,1.69595406402512,1.66715770368868,1.66715770368868,12517831.9686408,0.0,1.0
1989-09-18,22.25,22.38,21.88,22.12,697300,1.68610267759424,1.69595406402512,1.65806411621402,1.67625129116335,9201648.98980942,0.0,1.0
1989-09-19,22.5,22.62,22.25,22.25,387700,1.70504765149979,1.71414123897445,1.68610267759424,1.68610267759424,5116132.67366861,0.0,1.0
1989-09-20,22.25,22.5,22.25,22.5,273000,1.68610267759424,1.70504765149979,1.68610267759424,1.70504765149979,3602538.61210092,0.0,1.0
1989-09-21,22.25,22.5,22.25,22.38,249200,1.68610267759424,1.70504765149979,1.68610267759424,1.69595406402512,3288471.14335366,0.0,1.0
1989-09-22,22.38,22.5,22.25,22.25,327200,1.69595406402512,1.70504765149979,1.68610267759424,1.68610267759424,4317767.88966823,0.0,1.0
1989-09-25,22.38,22.5,22.38,22.5,1066400,1.69595406402512,1.70504765149979,1.69595406402512,1.70504765149979,14072333.9778185,0.0,1.0
1989-09-26,22.25,22.5,22.25,22.5,353600,1.68610267759424,1.70504765149979,1.68610267759424,1.70504765149979,4666145.24995929,0.0,1.0
1989-09-27,22.25,22.38,22.0,22.12,537500,1.68610267759424,1.69595406402512,1.66715770368868,1.67625129116335,7092910.27107782,0.0,1.0
1989-09-28,22.38,22.5,22.25,22.25,138600,1.69595406402512,1.70504765149979,1.68610267759424,1.68610267759424,1828981.14152817,0.0,1.0
1989-09-29,22.5,22.5,22.38,22.38,278200,1.70504765149979,1.70504765149979,1.69595406402512,1.69595406402512,3671158.39518856,0.0,1.0
1989-10-02,22.5,22.5,22.38,22.38,441400,1.70504765149979,1.70504765149979,1.69595406402512,1.69595406402512,5824763.89516978,0.0,1.0
1989-10-03,22.5,22.5,22.38,22.5,199200,1.70504765149979,1.70504765149979,1.69595406402512,1.70504765149979,2628665.53674178,0.0,1.0
1989-10-04,22.25,22.5,22.25,22.38,310800,1.68610267759424,1.70504765149979,1.68610267759424,1.69595406402512,4101351.65069951,0.0,1.0
1989-10-05,22.5,22.5,22.12,22.25,935700,1.70504765149979,1.70504765149979,1.67625129116335,1.68610267759424,12347602.1221349,0.0,1.0
1989-10-06,22.25,22.5,22.12,22.5,246900,1.68610267759424,1.70504765149979,1.67625129116335,1.70504765149979,3258120.08544951,0.0,1.0
1989-10-09,22.38,22.38,22.12,22.25,111400,1.69595406402512,1.69595406402512,1.67625129116335,1.68610267759424,1470046.8915313,0.0,1.0
1989-10-10,22.25,22.5,22.12,22.38,333800,1.68610267759424,1.70504765149979,1.67625129116335,1.69595406402512,4404862.22974098,0.0,1.0
1989-10-11,22.38,22.38,22.12,22.25,177400,1.69595406402512,1.69595406402512,1.67625129116335,1.68610267759424,2340990.292259,0.0,1.0
1989-10-12,22.25,22.5,22.25,22.38,240300,1.68610267759424,1.70504765149979,1.68610267759424,1.69595406402512,3171025.74537674,0.0,1.0
1989-10-13,21.88,22.38,21.88,22.25,457300,1.65806411621402,1.69595406402512,1.65806411621402,1.68610267759424,6034582.07807235,0.0,1.0
1989-10-16,22.12,22.12,21.12,21.25,722200,1.67625129116335,1.67625129116335,1.60047139554113,1.61032278197202,9530232.18190216,0.0,1.0
1989-10-17,22.25,22.38,22.0,22.12,654000,1.68610267759424,1.69595406402512,1.66715770368868,1.67625129116335,8630257.33448352,0.0,1.0
1989-10-18,22.38,22.5,22.12,22.38,173100,1.69595406402512,1.70504765149979,1.67625129116335,1.69595406402512,2284247.01009037,0.0,1.0
1989-10-19,22.5,22.5,22.25,22.5,234900,1.70504765149979,1.70504765149979,1.68610267759424,1.70504765149979,3099766.73986267,0.0,1.0
1989-10-20,22.38,22.5,22.25,22.5,172100,1.69595406402512,1.70504765149979,1.68610267759424,1.70504765149979,2271050.89795814,0.0,1.0
1989-10-23,22.5,22.5,22.38,22.5,156800,1.70504765149979,1.70504765149979,1.69595406402512,1.70504765149979,2069150.38233489,0.0,1.0
1989-10-24,22.38,22.5,22.0,22.38,468900,1.69595406402512,1.70504765149979,1.66715770368868,1.69595406402512,6187656.97880633,0.0,1.0
1989-10-25,22.5,22.5,22.25,22.25,207400,1.70504765149979,1.70504765149979,1.68610267759424,1.68610267759424,2736873.65622613,0.0,1.0
1989-10-26,22.25,22.5,22.25,22.5,395800,1.68610267759424,1.70504765149979,1.68610267759424,1.70504765149979,5223021.18193972,0.0,1.0
1989-10-27,22.25,22.5,22.25,22.38,529200,1.68610267759424,1.70504765149979,1.68610267759424,1.69595406402512,6983382.54038025,0.0,1.0
1989-10-30,22.38,22.62,22.25,22.38,293200,1.69595406402512,1.71414123897445,1.68610267759424,1.69595406402512,3869100.07717214,0.0,1.0
1989-10-31,22.88,23.0,22.38,22.5,434600,1.73384401183623,1.74293759931089,1.69595406402512,1.70504765149979,5735030.33267056,0.0,1.0
1989-11-01,23.0,23.12,22.88,23.0,337800,1.74293759931089,1.75203118678556,1.73384401183623,1.74293759931089,4457646.67826996,0.0,1.0
1989-11-02,23.12,23.12,22.88,23.0,386900,1.75203118678556,1.75203118678556,1.73384401183623,1.74293759931089,5105575.78396282,0.0,1.0
1989-11-03,23.0,23.12,22.88,23.0,305300,1.74293759931089,1.75203118678556,1.73384401183623,1.74293759931089,4028773.03397222,0.0,1.0
1989-11-06,22.88,23.12,22.75,23.0,261300,1.73384401183623,1.75203118678556,1.72399262540534,1.74293759931089,3448144.10015375,0.0,1.0
1989-11-07,23.0,23.0,22.62,22.75,567900,1.74293759931089,1.74293759931089,1.71414123897445,1.72399262540534,7494072.07989789,0.0,1.0
1989-11-08,23.0,23.12,22.88,23.0,1018200,1.74293759931089,1.75203118678556,1.73384401183623,1.74293759931089,13436281.3730446,0.0,1.0
1989-11-09,22.25,22.5,22.0,22.38,563000,1.72778162018645,1.74719489681776,1.70836834355514,1.73787652403473,7250192.87949608,0.55,1.0
1989-11-10,22.5,22.5,22.25,22.25,296000,1.74719489681776,1.74719489681776,1.72778162018645,1.72778162018645,3811824.32030344,0.0,1.0
1989-11-13,22.38,22.5,22.38,22.5,376700,1.73787652403473,1.74719489681776,1.73787652403473,1.74719489681776,4851061.55898077,0.0,1.0
1989-11-14,22.38,22.5,22.25,22.5,339500,1.73787652403473,1.74719489681776,1.72778162018645,1.74719489681776,4372007.96196966,0.0,1.0
1989-11-15,22.38,22.5,22.25,22.38,472000,1.73787652403473,1.74719489681776,1.72778162018645,1.73787652403473,6078314.45670009,0.0,1.0
1989-11-16,22.38,22.75,22.0,22.38,223400,1.73787652403473,1.76660817344907,1.70836834355514,1.73787652403473,2876897.13903983,0.0,1.0
1989-11-17,22.25,22.5,22.25,22.25,189100,1.72778162018645,1.74719489681776,1.72778162018645,1.72778162018645,2435189.1181398,0.0,1.0
1989-11-20,22.25,22.38,22.0,22.38,294200,1.72778162018645,1.73787652403473,1.70836834355514,1.73787652403473,3788644.30754484,0.0,1.0
1989-11-21,22.12,22.25,22.0,22.12,391000,1.71768671633817,1.72778162018645,1.70836834355514,1.71768671633817,5035213.882563,0.0,1.0
1989-11-22,22.0,22.25,21.88,22.12,638100,1.70836834355514,1.72778162018645,1.69904997077212,1.71768671633817,8217314.52292443,0.0,1.0
1989-11-24,22.0,22.12,21.75,22.12,388000,1.70836834355514,1.71768671633817,1.68895506692384,1.71768671633817,4996580.52796533,0.0,1.0
1989-11-27,22.0,22.0,21.88,22.0,366000,1.70836834355514,1.70836834355514,1.69904997077212,1.70836834355514,4713269.26091575,0.0,1.0
1989-11-28,22.0,22.12,21.75,22.0,728600,1.70836834355514,1.71768671633817,1.68895506692384,1.70836834355514,9382754.05328748,0.0,1.0
1989-11-29,22.12,22.12,21.88,22.0,1637300,1.71768671633817,1.71768671633817,1.69904997077212,1.70836834355514,21084797.1609217,0.0,1.0
1989-11-30,22.12,22.25,22.0,22.0,435200,1.71768671633817,1.72778162018645,1.70836834355514,1.70836834355514,5604411.97363533,0.0,1.0
1989-12-01,22.75,22.88,22.12,22.25,683500,1.76660817344907,1.77670307729735,1.71768671633817,1.72778162018645,8801965.95583581,0.0,1.0
1989-12-04,22.75,22.88,22.62,22.75,326700,1.76660817344907,1.77670307729735,1.75651326960079,1.76660817344907,4207172.31568626,0.0,1.0
1989-12-05,23.12,23.12,22.75,22.88,445700,1.79533982286341,1.79533982286341,1.76660817344907,1.77670307729735,5739628.71472716,0.0,1.0
1989-12-06,23.0,23.12,22.88,23.0,221800,1.78602145008038,1.79533982286341,1.77670307729735,1.78602145008038,2856292.6832544,0.0,1.0
1989-12-07,23.0,23.12,23.0,23.12,284700,1.78602145008038,1.79533982286341,1.78602145008038,1.79533982286341,3666305.35131888,0.0,1.0
1989-12-08,23.25,23.25,23.0,23.12,389500,1.80543472671169,1.80543472671169,1.78602145008038,1.79533982286341,5015897.20526414,0.0,1.0
1989-12-11,23.25,23.38,23.12,23.12,252900,1.80543472671169,1.81552963055997,1.79533982286341,1.79533982286341,3256791.79258357,0.0,1.0
1989-12-12,23.38,23.5,23.25,23.25,298000,1.81552963055997,1.82484800334299,1.80543472671169,1.80543472671169,3837579.89003521,0.0,1.0
1989-12-13,23.75,23.88,23.38,23.5,544700,1.8442612799743,1.85435618382258,1.81552963055997,1.82484800334299,7014529.4164503,0.0,1.0
1989-12-14,23.75,24.0,23.75,23.88,559900,1.8442612799743,1.86367455660561,1.8442612799743,1.85435618382258,7210271.74641182,0.0,1.0
1989-12-15,23.88,24.0,23.75,23.88,600400,1.85435618382258,1.86367455660561,1.8442612799743,1.85435618382258,7731822.03348037,0.0,1.0
1989-12-18,23.75,23.88,23.62,23.75,283900,1.8442612799743,1.85435618382258,1.83416637612602,1.8442612799743,3656003.12342618,0.0,1.0
1989-12-19,23.75,23.88,23.62,23.75,363800,1.8442612799743,1.85435618382258,1.83416637612602,1.8442612799743,4684938.13421079,0.0,1.0
1989-12-20,23.75,24.0,23.62,24.0,518000,1.8442612799743,1.86367455660561,1.83416637612602,1.86367455660561,6670692.56053103,0.0,1.0
1989-12-21,23.38,23.75,23.12,23.75,727500,1.81552963055997,1.8442612799743,1.79533982286341,1.8442612799743,9368588.48993496,0.0,1.0
1989-12-22,23.25,23.38,23.12,23.38,378400,1.80543472671169,1.81552963055997,1.79533982286341,1.81552963055997,4872953.79325277,0.0,1.0
1989-12-26,23.12,23.5,23.12,23.5,168500,1.79533982286341,1.82484800334299,1.79533982286341,1.82484800334299,2169906.74990246,0.0,1.0
1989-12-27,22.62,23.38,22.62,23.25,332600,1.75651326960079,1.81552963055997,1.75651326960079,1.80543472671169,4283151.24639501,0.0,1.0
1989-12-28,23.0,23.12,22.62,22.75,287400,1.78602145008038,1.79533982286341,1.75651326960079,1.76660817344907,3701075.37045678,0.0,1.0
1989-12-29,23.12,23.12,22.75,22.88,445000,1.79533982286341,1.79533982286341,1.76660817344907,1.77670307729735,5730614.26532104,0.0,1.0
1990-01-02,23.25,23.5,22.88,23.12,419900,1.80543472671169,1.82484800334299,1.77670307729735,1.79533982286341,5407381.8651872,0.0,1.0
1990-01-03,23.25,23.5,23.12,23.5,376900,1.80543472671169,1.82484800334299,1.79533982286341,1.82484800334299,4853637.11595393,0.0,1.0
1990-01-04,22.88,23.25,22.75,23.25,341100,1.77670307729735,1.80543472671169,1.76660817344907,1.80543472671169,4392612.41775508,0.0,1.0
1990-01-05,22.88,23.12,22.88,22.88,264900,1.77670307729735,1.79533982286341,1.77670307729735,1.77670307729735,3411325.21097426,0.0,1.0
1990-01-08,23.0,23.0,22.0,22.88,471500,1.78602145008038,1.78602145008038,1.70836834355514,1.77670307729735,6071875.56426713,0.0,1.0
1990-01-09,22.75,23.12,22.75,23.12,316400,1.76660817344907,1.79533982286341,1.76660817344907,1.79533982286341,4074531.13156759,0.0,1.0
1990-01-10,23.0,23.0,22.75,23.0,304100,1.78602145008038,1.78602145008038,1.76660817344907,1.78602145008038,3916134.37771714,0.0,1.0
1990-01-11,21.38,23.25,21.38,23.12,1135300,1.6602234175095,1.80543472671169,1.6602234175095,1.79533982286341,14620149.1582449,0.0,1.0
1990-01-12,21.38,22.0,21.25,21.5,2095400,1.6602234175095,1.70836834355514,1.65012851366122,1.66954179029253,26984110.4079859,0.0,1.0
1990-01-15,21.38,21.62,21.25,21.38,559300,1.6602234175095,1.67886016307555,1.65012851366122,1.6602234175095,7202545.07549227,0.0,1.0
1990-01-16,21.5,21.5,21.25,21.25,604200,1.66954179029253,1.66954179029253,1.65012851366122,1.65012851366122,7780757.61597072,0.0,1.0
1990-01-17,21.75,22.0,21.5,21.62,378600,1.68895506692384,1.70836834355514,1.66954179029253,1.67886016307555,4875529.35022594,0.0,1.0
1990-01-18,22.0,22.0,21.75,21.88,358900,1.70836834355514,1.70836834355514,1.68895506692384,1.69904997077212,4621836.98836793,0.0,1.0
1990-01-19,21.62,22.0,21.62,22.0,405400,1.67886016307555,1.70836834355514,1.67886016307555,1.70836834355514,5220653.98463182,0.0,1.0
1990-01-22,21.38,21.88,21.38,21.62,350600,1.6602234175095,1.69904997077212,1.6602234175095,1.67886016307555,4514951.37398103,0.0,1.0
1990-01-23,21.5,21.75,21.25,21.5,374500,1.66954179029253,1.68895506692384,1.65012851366122,1.66954179029253,4822730.4322758,0.0,1.0
1990-01-24,21.62,22.5,21.25,21.5,371700,1.67886016307555,1.74719489681776,1.65012851366122,1.66954179029253,4786672.63465133,0.0,1.0
1990-01-25,20.88,21.62,20.88,21.5,771500,1.62139686424688,1.67886016307555,1.62139686424688,1.66954179029253,9935211.02403415,0.0,1.0
1990-01-26,21.12,21.25,20.88,20.88,374600,1.64003360981294,1.65012851366122,1.62139686424688,1.62139686424688,4824018.21076239,0.0,1.0
1990-01-29,21.5,21.75,21.0,21.25,329500,1.66954179029253,1.68895506692384,1.63071523702991,1.65012851366122,4243230.11331075,0.0,1.0
1990-01-30,21.0,21.62,21.0,21.5,308100,1.63071523702991,1.67886016307555,1.63071523702991,1.66954179029253,3967645.51718071,0.0,1.0
1990-01-31,21.5,21.5,21.12,21.25,371200,1.66954179029253,1.66954179029253,1.64003360981294,1.65012851366122,4780233.74221836,0.0,1.0
1990-02-01,21.75,21.88,21.5,21.62,322200,1.68895506692384,1.69904997077212,1.66954179029253,1.67886016307555,4149222.28378975,0.0,1.0
1990-02-02,21.88,21.88,21.0,21.62,430100,1.69904997077212,1.69904997077212,1.63071523702991,1.67886016307555,5538735.27081927,0.0,1.0
1990-02-05,22.0,22.0,21.75,21.88,472600,1.70836834355514,1.70836834355514,1.68895506692384,1.69904997077212,6086041.12761963,0.0,1.0
1990-02-06,21.5,22.0,21.5,21.88,432300,1.66954179029253,1.70836834355514,1.66954179029253,1.69904997077212,5567066.39752424,0.0,1.0
1990-02-07,21.62,21.62,21.38,21.62,507800,1.67886016307555,1.67886016307555,1.6602234175095,1.67886016307555,6539339.15489896,0.0,1.0
1990-02-08,21.5,21.75,21.25,21.62,294500,1.66954179029253,1.68895506692384,1.65012851366122,1.67886016307555,3792507.6430046,0.0,1.0
1990-02-09,21.62,21.62,21.38,21.62,413200,1.67886016307555,1.67886016307555,1.6602234175095,1.67886016307555,5321100.70658576,0.0,1.0
1990-02-12,21.38,21.62,21.38,21.5,366400,1.6602234175095,1.67886016307555,1.6602234175095,1.66954179029253,4718420.37486209,0.0,1.0
1990-02-13,21.25,21.62,21.25,21.5,997300,1.65012851366122,1.67886016307555,1.65012851366122,1.66954179029253,12843014.8467521,0.0,1.0
1990-02-14,20.62,20.75,20.38,20.5,759900,1.6439162651392,1.65428043169924,1.6247824191822,1.6343493421607,9531591.31780547,0.55,1.0
1990-02-15,20.5,20.62,20.5,20.62,356700,1.6343493421607,1.6439162651392,1.6343493421607,1.6439162651392,4474165.84163865,0.0,1.0
1990-02-16,20.62,20.88,20.5,20.62,506800,1.6439162651392,1.66464459825929,1.6343493421607,1.6439162651392,6356902.85545968,0.0,1.0
1990-02-20,20.12,20.62,19.88,20.62,853500,1.60405408606211,1.6439162651392,1.58492024010511,1.6439162651392,10705636.5176299,0.0,1.0
1990-02-21,20.0,20.12,19.75,20.0,606500,1.59448716308361,1.60405408606211,1.57455607354506,1.59448716308361,7607461.68475985,0.0,1.0
1990-02-22,20.0,20.12,19.88,20.0,462200,1.59448716308361,1.60405408606211,1.58492024010511,1.59448716308361,5797475.33503051,0.0,1.0
1990-02-23,20.0,20.0,19.75,19.88,364500,1.59448716308361,1.59448716308361,1.57455607354506,1.58492024010511,4572002.94162402,0.0,1.0
1990-02-26,20.0,20.12,19.88,20.0,305800,1.59448716308361,1.60405408606211,1.58492024010511,1.59448716308361,3835716.04814437,0.0,1.0
1990-02-27,20.12,20.12,20.0,20.0,295200,1.60405408606211,1.60405408606211,1.59448716308361,1.59448716308361,3702757.93790785,0.0,1.0
1990-02-28,20.12,20.38,20.0,20.12,386300,1.60405408606211,1.6247824191822,1.59448716308361,1.60405408606211,4845445.09286519,0.0,1.0
1990-03-01,18.0,20.25,17.38,20.0,2927600,1.43503844677525,1.61441825262215,1.38560934471966,1.59448716308361,36721524.8611755,0.0,1.0
1990-03-02,17.75,18.0,17.38,17.75,2197200,1.4151073572367,1.43503844677525,1.38560934471966,1.4151073572367,27559958.472802,0.0,1.0
1990-03-05,18.25,18.25,17.75,17.88,1060900,1.45496953631379,1.45496953631379,1.4151073572367,1.42547152379675,13307099.919805,0.0,1.0
1990-03-06,18.0,18.25,18.0,18.12,593200,1.43503844677525,1.45496953631379,1.43503844677525,1.44460536975375,7440636.88606685,0.0,1.0
1990-03-07,18.0,18.38,18.0,18.0,605000,1.43503844677525,1.46533370287384,1.43503844677525,1.43503844677525,7588646.85783959,0.0,1.0
1990-03-08,18.25,18.25,18.0,18.0,458900,1.45496953631379,1.45496953631379,1.43503844677525,1.43503844677525,5756082.71580595,0.0,1.0
1990-03-09,18.25,18.25,18.0,18.12,360800,1.45496953631379,1.45496953631379,1.43503844677525,1.44460536975375,4525593.03522071,0.0,1.0
1990-03-12,18.0,18.25,18.0,18.12,484700,1.43503844677525,1.45496953631379,1.43503844677525,1.44460536975375,6079697.73883446,0.0,1.0
1990-03-13,18.12,18.25,18.0,18.12,325400,1.44460536975375,1.45496953631379,1.43503844677525,1.44460536975375,4081563.11990249,0.0,1.0
1990-03-14,18.12,18.25,18.0,18.0,289300,1.44460536975375,1.45496953631379,1.43503844677525,1.43503844677525,3628752.95202148,0.0,1.0
1990-03-15,17.88,18.12,17.75,18.0,464800,1.42547152379675,1.44460536975375,1.4151073572367,1.43503844677525,5830087.70169229,0.0,1.0
1990-03-16,18.0,18.0,17.88,18.0,482900,1.43503844677525,1.43503844677525,1.42547152379675,1.43503844677525,6057119.94653014,0.0,1.0
1990-03-19,18.0,18.0,17.88,17.88,308200,1.43503844677525,1.43503844677525,1.42547152379675,1.42547152379675,3865819.77121679,0.0,1.0
1990-03-20,17.62,18.0,17.62,17.88,637000,1.40474319067666,1.43503844677525,1.40474319067666,1.42547152379675,7990029.83213855,0.0,1.0
1990-03-21,17.88,18.0,17.62,17.75,370600,1.42547152379675,1.43503844677525,1.40474319067666,1.4151073572367,4648516.57109975,0.0,1.0
1990-03-22,18.0,18.38,17.62,17.75,1058500,1.43503844677525,1.46533370287384,1.40474319067666,1.4151073572367,13276996.1967326,0.0,1.0
1990-03-23,18.0,18.0,17.88,17.88,496000,1.43503844677525,1.43503844677525,1.42547152379675,1.42547152379675,6221436.10163378,0.0,1.0
1990-03-26,17.75,18.0,17.62,18.0,488900,1.4151073572367,1.43503844677525,1.40474319067666,1.43503844677525,6132379.25421122,0.0,1.0
1990-03-27,17.88,18.0,17.75,17.88,299700,1.42547152379675,1.43503844677525,1.4151073572367,1.42547152379675,3759202.41866863,0.0,1.0
1990-03-28,17.88,18.0,17.75,18.0,305800,1.42547152379675,1.43503844677525,1.4151073572367,1.43503844677525,3835716.04814437,0.0,1.0
1990-03-29,18.0,18.0,17.75,17.88,789600,1.43503844677525,1.43503844677525,1.4151073572367,1.42547152379675,9904124.89082667,0.0,1.0
1990-03-30,18.0,18.0,17.75,17.88,521900,1.43503844677525,1.43503844677525,1.4151073572367,1.42547152379675,6546305.44645699,0.0,1.0
1990-04-02,17.88,18.0,17.75,17.75,245700,1.42547152379675,1.43503844677525,1.4151073572367,1.4151073572367,3081868.64953915,0.0,1.0
1990-04-03,17.88,18.0,17.75,17.75,604700,1.42547152379675,1.43503844677525,1.4151073572367,1.4151073572367,7584883.89245552,0.0,1.0
1990-04-04,17.12,18.0,17.12,17.75,913000,1.36488101159957,1.43503844677525,1.36488101159957,1.4151073572367,11451957.985467,0.0,1.0
1990-04-05,17.0,17.5,17.0,17.38,1730000,1.35531408862107,1.39517626769816,1.35531408862107,1.38560934471966,21699767.0480372,0.0,1.0
1990-04-06,16.75,17.12,16.5,17.0,1499000,1.33538299908252,1.36488101159957,1.31545190954398,1.35531408862107,18802283.7023167,0.0,1.0
1990-04-09,16.88,16.88,16.5,16.62,1640800,1.34574716564257,1.34574716564257,1.31545190954398,1.32501883252248,20580912.0071788,0.0,1.0
1990-04-10,17.12,17.25,16.88,16.88,721900,1.36488101159957,1.37524517815961,1.34574716564257,1.34574716564257,9054949.03582546,0.0,1.0
1990-04-11,17.0,17.38,16.5,17.0,765500,1.35531408862107,1.38560934471966,1.31545190954398,1.35531408862107,9601833.33830777,0.0,1.0
1990-04-12,16.88,17.12,16.75,17.0,527700,1.34574716564257,1.36488101159957,1.33538299908252,1.35531408862107,6619056.11054867,0.0,1.0
1990-04-16,17.0,17.12,16.88,16.88,589100,1.35531408862107,1.36488101159957,1.34574716564257,1.34574716564257,7389209.69248479,0.0,1.0
1990-04-17,16.75,16.88,16.5,16.88,908900,1.33538299908252,1.34574716564257,1.31545190954398,1.34574716564257,11400530.791885,0.0,1.0
1990-04-18,16.75,16.88,16.62,16.75,483700,1.33538299908252,1.34574716564257,1.32501883252248,1.33538299908252,6067154.52088764,0.0,1.0
1990-04-19,16.5,16.75,16.5,16.75,693300,1.31545190954398,1.33538299908252,1.31545190954398,1.33538299908252,8696213.00254575,0.0,1.0
1990-04-20,16.5,16.75,16.5,16.5,795000,1.31545190954398,1.33538299908252,1.31545190954398,1.31545190954398,9971858.26773961,0.0,1.0
1990-04-23,15.75,16.0,15.5,15.88,1152500,1.25565864092834,1.27558973046689,1.2357275513898,1.26602280748838,14456058.6837358,0.0,1.0
1990-04-24,15.75,16.12,15.0,15.62,980200,1.25565864092834,1.28515665344539,1.19586537231271,1.2452944743683,12294862.2314948,0.0,1.0
1990-04-25,15.88,15.88,15.62,15.88,475700,1.26602280748838,1.26602280748838,1.2452944743683,1.26602280748838,5966808.77731291,0.0,1.0
1990-04-26,16.0,16.0,15.75,15.88,667300,1.27558973046689,1.27558973046689,1.25565864092834,1.26602280748838,8370089.33592785,0.0,1.0
1990-04-27,15.5,16.0,15.5,15.88,525200,1.2357275513898,1.27558973046689,1.2357275513898,1.26602280748838,6587698.06568156,0.0,1.0
1990-04-30,15.25,15.5,15.0,15.38,531400,1.21579646185125,1.2357275513898,1.19586537231271,1.22616062841129,6665466.01695201,0.0,1.0
1990-05-01,15.5,15.62,15.12,15.12,731300,1.2357275513898,1.2452944743683,1.20543229529121,1.20543229529121,9172855.28452576,0.0,1.0
1990-05-02,15.75,15.88,15.38,15.5,585300,1.25565864092834,1.26602280748838,1.22616062841129,1.2357275513898,7341545.46428681,0.0,1.0
1990-05-03,15.62,15.88,15.62,15.62,626600,1.2452944743683,1.26602280748838,1.2452944743683,1.2452944743683,7859580.36549138,0.0,1.0
1990-05-04,15.75,15.88,15.62,15.75,319300,1.25565864092834,1.26602280748838,1.2452944743683,1.25565864092834,4005049.49042676,0.0,1.0
1990-05-07,16.0,16.25,15.88,15.88,405000,1.27558973046689,1.29552082000543,1.26602280748838,1.26602280748838,5080003.26847112,0.0,1.0
1990-05-08,16.12,16.12,16.0,16.0,218100,1.28515665344539,1.28515665344539,1.27558973046689,1.27558973046689,2735675.8342063,0.0,1.0
1990-05-09,16.38,16.62,16.0,16.0,420500,1.30588498656547,1.32501883252248,1.27558973046689,1.27558973046689,5274423.14664721,0.0,1.0
1990-05-10,16.62,16.75,16.38,16.62,441000,1.32501883252248,1.33538299908252,1.30588498656547,1.32501883252248,5531559.11455745,0.0,1.0
1990-05-11,16.75,17.12,16.62,16.88,478200,1.33538299908252,1.36488101159957,1.32501883252248,1.34574716564257,5998166.82218,0.0,1.0
1990-05-14,16.75,17.0,16.62,16.88,909300,1.33538299908252,1.35531408862107,1.32501883252248,1.34574716564257,11405548.0790637,0.0,1.0
1990-05-15,16.75,16.88,16.62,16.75,312600,1.33538299908252,1.34574716564257,1.32501883252248,1.33538299908252,3921009.93018291,0.0,1.0
1990-05-16,17.0,17.12,16.62,16.75,1501800,1.35531408862107,1.36488101159957,1.32501883252248,1.33538299908252,18837404.7125677,0.0,1.0
1990-05-17,16.62,17.0,16.62,16.62,401500,1.34893613996873,1.37977824184527,1.34893613996873,1.34893613996873,4946809.41690441,0.3,1.0
1990-05-18,16.62,16.75,16.5,16.62,439700,1.34893613996873,1.35948738534755,1.33919652884982,1.34893613996873,5417464.7586871,0.0,1.0
1990-05-21,16.62,16.75,16.5,16.62,197700,1.34893613996873,1.35948738534755,1.33919652884982,1.34893613996873,2435826.20603238,0.0,1.0
1990-05-22,16.38,16.75,16.38,16.62,416100,1.32945691773092,1.35948738534755,1.32945691773092,1.34893613996873,5126693.39570091,0.0,1.0
1990-05-23,16.5,16.62,16.38,16.38,279200,1.33919652884982,1.34893613996873,1.32945691773092,1.32945691773092,3439973.07397189,0.0,1.0
1990-05-24,16.5,16.62,16.38,16.5,414900,1.33919652884982,1.34893613996873,1.32945691773092,1.33919652884982,5111908.41114233,0.0,1.0
1990-05-25,16.38,16.75,16.38,16.38,390600,1.32945691773092,1.35948738534755,1.32945691773092,1.32945691773092,4812512.47383027,0.0,1.0
1990-05-29,16.62,16.62,16.38,16.38,246800,1.34893613996873,1.34893613996873,1.32945691773092,1.32945691773092,3040778.49088919,0.0,1.0
1990-05-30,16.38,16.62,16.38,16.5,435600,1.32945691773092,1.34893613996873,1.32945691773092,1.33919652884982,5366949.39477846,0.0,1.0
1990-05-31,16.5,16.62,16.38,16.5,287800,1.33919652884982,1.34893613996873,1.32945691773092,1.33919652884982,3545932.12997532,0.0,1.0
1990-06-01,16.5,16.62,16.5,16.5,402700,1.33919652884982,1.34893613996873,1.33919652884982,1.33919652884982,4961594.40146304,0.0,1.0
1990-06-04,16.75,16.88,16.5,16.5,482500,1.35948738534755,1.37003863072637,1.33919652884982,1.33919652884982,5944795.87461114,0.0,1.0
1990-06-05,16.62,16.88,16.62,16.88,381400,1.34893613996873,1.37003863072637,1.34893613996873,1.37003863072637,4699160.92554755,0.0,1.0
1990-06-06,16.75,16.75,16.62,16.62,174100,1.35948738534755,1.35948738534755,1.34893613996873,1.34893613996873,2145054.84304622,0.0,1.0
1990-06-07,16.88,16.88,16.62,16.75,422800,1.37003863072637,1.37003863072637,1.34893613996873,1.35948738534755,5209242.89281986,0.0,1.0
1990-06-08,16.62,16.88,16.5,16.75,234700,1.34893613996873,1.37003863072637,1.33919652884982,1.35948738534755,2891696.56325645,0.0,1.0
1990-06-11,16.75,16.75,16.5,16.5,155900,1.35948738534755,1.35948738534755,1.33919652884982,1.33919652884982,1920815.91057384,0.0,1.0
1990-06-12,16.75,16.75,16.5,16.62,257400,1.35948738534755,1.35948738534755,1.33919652884982,1.34893613996873,3171379.18782364,0.0,1.0
1990-06-13,16.75,16.88,16.75,16.75,322900,1.35948738534755,1.37003863072637,1.35948738534755,1.35948738534755,3978392.9283149,0.0,1.0
1990-06-14,16.62,16.88,16.62,16.75,201800,1.34893613996873,1.37003863072637,1.34893613996873,1.35948738534755,2486341.569941,0.0,1.0
1990-06-15,16.5,16.75,16.5,16.62,428500,1.33919652884982,1.35948738534755,1.33919652884982,1.34893613996873,5279471.56947333,0.0,1.0
1990-06-18,16.5,16.62,16.38,16.62,204800,1.33919652884982,1.34893613996873,1.32945691773092,1.34893613996873,2523304.03133755,0.0,1.0
1990-06-19,16.38,16.5,16.38,16.38,199100,1.32945691773092,1.33919652884982,1.32945691773092,1.32945691773092,2453075.35468409,0.0,1.0
1990-06-20,16.25,16.5,16.12,16.38,348300,1.3189056723521,1.33919652884982,1.30835442697328,1.32945691773092,4291341.76813899,0.0,1.0
1990-06-21,16.38,16.5,16.12,16.38,414900,1.32945691773092,1.33919652884982,1.30835442697328,1.32945691773092,5111908.4111423,0.0,1.0
1990-06-22,16.38,16.5,16.25,16.25,526500,1.32945691773092,1.33919652884982,1.3189056723521,1.3189056723521,6486911.9750938,0.0,1.0
1990-06-25,16.25,16.5,16.12,16.38,222300,1.3189056723521,1.33919652884982,1.30835442697328,1.32945691773092,2738918.38948406,0.0,1.0
1990-06-26,16.0,16.5,16.0,16.12,210800,1.29861481585438,1.33919652884982,1.29861481585438,1.30835442697328,2597228.95413062,0.0,1.0
1990-06-27,16.25,16.25,16.0,16.0,236500,1.3189056723521,1.3189056723521,1.29861481585438,1.29861481585438,2913874.04009437,0.0,1.0
1990-06-28,16.38,16.38,16.25,16.25,190800,1.32945691773092,1.32945691773092,1.3189056723521,1.3189056723521,2350812.54482032,0.0,1.0
1990-06-29,16.62,16.62,16.25,16.25,470000,1.34893613996873,1.34893613996873,1.3189056723521,1.3189056723521,5790785.61879221,0.0,1.0
1990-07-02,16.5,16.62,16.38,16.62,273600,1.33919652884982,1.34893613996873,1.32945691773092,1.34893613996873,3370976.479365,0.0,1.0
1990-07-03,16.38,16.62,16.38,16.5,162100,1.32945691773092,1.34893613996873,1.32945691773092,1.33919652884982,1997204.99746003,0.0,1.0
1990-07-05,16.38,16.5,16.12,16.25,587700,1.32945691773092,1.33919652884982,1.30835442697328,1.3189056723521,7240946.18758334,0.0,1.0
1990-07-06,16.25,16.5,16.25,16.38,148300,1.3189056723521,1.33919652884982,1.3189056723521,1.32945691773092,1827177.67503592,0.0,1.0
1990-07-09,16.25,16.38,16.12,16.25,298800,1.3189056723521,1.32945691773092,1.30835442697328,1.3189056723521,3681461.15509598,0.0,1.0
1990-07-10,16.0,16.38,16.0,16.12,262000,1.29861481585438,1.32945691773092,1.29861481585438,1.30835442697328,3228054.961965,0.0,1.0
1990-07-11,16.25,16.25,16.0,16.12,321500,1.3189056723521,1.3189056723521,1.29861481585438,1.30835442697328,3961143.77966318,0.0,1.0
1990-07-12,16.38,16.38,16.12,16.12,332100,1.32945691773092,1.32945691773092,1.30835442697328,1.30835442697328,4091744.47659763,0.0,1.0
1990-07-13,16.38,16.38,16.12,16.25,305200,1.32945691773092,1.32945691773092,1.30835442697328,1.3189056723521,3760314.40607527,0.0,1.0
1990-07-16,16.38,16.38,16.12,16.38,373900,1.32945691773092,1.32945691773092,1.30835442697328,1.32945691773092,4606754.77205617,0.0,1.0
1990-07-17,16.25,16.38,16.0,16.25,235100,1.3189056723521,1.32945691773092,1.29861481585438,1.3189056723521,2896624.89144265,0.0,1.0
1990-07-18,16.12,16.12,16.0,16.0,308900,1.30835442697328,1.30835442697328,1.29861481585438,1.29861481585438,3805901.44179769,0.0,1.0
1990-07-19,16.0,16.12,15.75,16.0,183100,1.29861481585438,1.30835442697328,1.27832395935665,1.29861481585438,2255942.22723585,0.0,1.0
1990-07-20,15.62,16.0,15.5,15.88,213300,1.26777271397783,1.29861481585438,1.25803310285893,1.28887520473547,2628031.00529443,0.0,1.0
1990-07-23,15.25,15.75,15.25,15.5,566400,1.2377422463612,1.27832395935665,1.2377422463612,1.25803310285893,6978512.71166789,0.0,1.0
1990-07-24,15.5,15.5,15.38,15.5,321300,1.25803310285893,1.25803310285893,1.24829349174002,1.25803310285893,3958679.61557006,0.0,1.0
1990-07-25,15.88,15.88,15.5,15.5,273000,1.28887520473547,1.28887520473547,1.25803310285893,1.25803310285893,3363583.98708568,0.0,1.0
1990-07-26,15.75,15.88,15.75,15.88,274300,1.27832395935665,1.28887520473547,1.27832395935665,1.28887520473547,3379601.05369086,0.0,1.0
1990-07-27,15.75,15.88,15.5,15.88,235400,1.27832395935665,1.28887520473547,1.25803310285893,1.28887520473547,2900321.13758231,0.0,1.0
1990-07-30,16.12,16.12,15.62,15.62,350600,1.30835442697328,1.30835442697328,1.26777271397783,1.26777271397783,4319679.65520968,0.0,1.0
1990-07-31,16.5,16.5,16.0,16.12,646100,1.33919652884982,1.33919652884982,1.29861481585438,1.30835442697328,7960482.10276948,0.0,1.0
1990-08-01,16.62,16.62,16.38,16.5,564000,1.34893613996873,1.34893613996873,1.32945691773092,1.33919652884982,6948942.74255065,0.0,1.0
1990-08-02,16.25,16.5,16.12,16.38,263300,1.3189056723521,1.33919652884982,1.30835442697328,1.32945691773092,3244072.02857018,0.0,1.0
1990-08-03,15.88,16.25,15.5,16.12,347300,1.28887520473547,1.3189056723521,1.25803310285893,1.30835442697328,4279020.94767346,0.0,1.0
1990-08-06,15.25,15.75,15.0,15.62,497300,1.2377422463612,1.27832395935665,1.21745138986348,1.26777271397783,6127144.01750078,0.0,1.0
1990-08-07,15.75,15.75,15.38,15.5,521500,1.27832395935665,1.27832395935665,1.24829349174002,1.25803310285893,6425307.87276625,0.0,1.0
1990-08-08,16.0,16.0,15.75,15.75,156900,1.29861481585438,1.29861481585438,1.27832395935665,1.27832395935665,1933136.73103935,0.0,1.0
1990-08-09,15.88,16.0,15.75,15.88,118800,1.28887520473547,1.29861481585438,1.27832395935665,1.28887520473547,1463713.47130322,0.0,1.0
1990-08-10,15.62,15.88,15.62,15.75,168800,1.26777271397783,1.28887520473547,1.26777271397783,1.27832395935665,2079754.49457899,0.0,1.0
1990-08-13,15.75,15.88,15.5,15.62,147800,1.27832395935665,1.28887520473547,1.25803310285893,1.26777271397783,1821017.26480317,0.0,1.0
1990-08-14,16.0,16.0,15.62,15.75,256100,1.29861481585438,1.29861481585438,1.26777271397783,1.27832395935665,3155362.12121846,0.0,1.0
1990-08-15,15.88,16.0,15.75,15.88,540000,1.28887520473547,1.29861481585438,1.27832395935665,1.28887520473547,6653243.05137826,0.0,1.0
1990-08-16,15.5,15.62,15.25,15.5,236700,1.2823821306562,1.2923102503774,1.26169854790368,1.2823821306562,2860964.69398138,0.3,1.0
1990-08-17,15.38,15.5,15.12,15.38,270800,1.27245401093499,1.2823821306562,1.25094308487237,1.27245401093499,3273127.33050341,0.0,1.0
1990-08-20,15.38,15.38,15.25,15.25,223200,1.27245401093499,1.27245401093499,1.26169854790368,1.26169854790368,2697791.80268966,0.0,1.0
1990-08-21,15.12,15.25,15.0,15.25,285100,1.25094308487237,1.26169854790368,1.24101496515116,1.26169854790368,3445969.72646426,0.0,1.0
1990-08-22,15.0,15.25,15.0,15.12,340100,1.24101496515116,1.26169854790368,1.24101496515116,1.25094308487237,4110748.17246754,0.0,1.0
1990-08-23,14.62,15.0,14.62,15.0,345300,1.20957591936733,1.24101496515116,1.20957591936733,1.24101496515116,4173599.95281694,0.0,1.0
1990-08-24,14.62,14.88,14.5,14.75,498400,1.20957591936733,1.23108684542995,1.19964779964612,1.22033138239864,6024101.40887334,0.0,1.0
1990-08-27,15.12,15.25,14.88,14.88,264800,1.25094308487237,1.26169854790368,1.23108684542995,1.23108684542995,3200606.04548487,0.0,1.0
1990-08-28,14.88,15.12,14.88,15.0,216500,1.23108684542995,1.25094308487237,1.23108684542995,1.24101496515116,2616809.70108563,0.0,1.0
1990-08-29,15.38,15.38,14.88,14.88,276200,1.27245401093499,1.27245401093499,1.23108684542995,1.23108684542995,3338396.4870201,0.0,1.0
1990-08-30,15.0,15.38,14.88,15.25,172800,1.24101496515116,1.27245401093499,1.23108684542995,1.26169854790368,2088613.00853393,0.0,1.0
1990-08-31,15.12,15.25,14.88,14.88,244600,1.25094308487237,1.26169854790368,1.23108684542995,1.23108684542995,2956451.05258912,0.0,1.0
1990-09-04,15.0,15.25,15.0,15.0,209200,1.24101496515116,1.26169854790368,1.24101496515116,1.24101496515116,2528575.47097974,0.0,1.0
1990-09-05,15.12,15.25,15.0,15.12,212100,1.25094308487237,1.26169854790368,1.24101496515116,1.25094308487237,2563627.42540537,0.0,1.0
1990-09-06,15.12,15.25,15.0,15.12,476300,1.25094308487237,1.26169854790368,1.24101496515116,1.25094308487237,5756981.34238838,0.0,1.0
1990-09-07,15.25,15.25,15.12,15.12,357000,1.26169854790368,1.26169854790368,1.25094308487237,1.25094308487237,4315016.45860309,0.0,1.0
1990-09-10,15.25,15.38,15.12,15.25,286700,1.26169854790368,1.27245401093499,1.25094308487237,1.26169854790368,3465308.73580254,0.0,1.0
1990-09-11,15.25,15.38,15.12,15.12,523100,1.26169854790368,1.27245401093499,1.25094308487237,1.25094308487237,6322647.36553299,0.0,1.0
1990-09-12,15.25,15.25,15.12,15.25,170400,1.26169854790368,1.26169854790368,1.25094308487237,1.26169854790368,2059604.49452652,0.0,1.0
1990-09-13,15.0,15.25,14.88,15.12,448800,1.24101496515116,1.26169854790368,1.23108684542995,1.25094308487237,5424592.11938675,0.0,1.0
1990-09-14,14.88,15.0,14.75,14.88,223100,1.23108684542995,1.24101496515116,1.22033138239864,1.23108684542995,2696583.11460602,0.0,1.0
1990-09-17,14.88,14.88,14.62,14.75,147600,1.23108684542995,1.23108684542995,1.20957591936733,1.22033138239864,1784023.61145607,0.0,1.0
1990-09-18,15.0,15.0,14.75,14.88,238700,1.24101496515116,1.24101496515116,1.22033138239864,1.23108684542995,2885138.45565423,0.0,1.0
1990-09-19,15.12,15.12,14.88,15.0,343300,1.25094308487237,1.25094308487237,1.23108684542995,1.24101496515116,4149426.19114409,0.0,1.0
1990-09-20,15.12,15.12,15.0,15.0,329600,1.25094308487237,1.25094308487237,1.24101496515116,1.24101496515116,3983835.92368509,0.0,1.0
1990-09-21,15.25,15.38,15.12,15.25,620000,1.26169854790368,1.27245401093499,1.25094308487237,1.26169854790368,7493866.1185824,0.0,1.0
1990-09-24,14.75,15.25,14.62,15.12,378400,1.22033138239864,1.26169854790368,1.20957591936733,1.25094308487237,4573675.70850255,0.0,1.0
1990-09-25,14.88,15.0,14.75,14.75,155400,1.23108684542995,1.24101496515116,1.22033138239864,1.22033138239864,1878301.28198017,0.0,1.0
1990-09-26,15.0,15.12,14.75,14.88,260000,1.24101496515116,1.25094308487237,1.22033138239864,1.23108684542995,3142589.01747004,0.0,1.0
1990-09-27,15.0,15.12,14.88,15.0,247100,1.24101496515116,1.25094308487237,1.23108684542995,1.24101496515116,2986668.25468018,0.0,1.0
1990-09-28,14.62,14.88,14.62,14.88,248400,1.20957591936733,1.23108684542995,1.20957591936733,1.23108684542995,3002381.19976753,0.0,1.0
1990-10-01,15.25,15.25,14.75,14.88,300200,1.26169854790368,1.26169854790368,1.22033138239864,1.23108684542995,3628481.62709425,0.0,1.0
1990-10-02,15.25,15.38,15.12,15.12,224100,1.26169854790368,1.27245401093499,1.25094308487237,1.25094308487237,2708669.99544244,0.0,1.0
1990-10-03,15.62,15.75,15.12,15.12,489700,1.2923102503774,1.30306571340871,1.25094308487237,1.25094308487237,5918945.54559649,0.0,1.0
1990-10-04,15.88,15.88,15.5,15.62,203000,1.31382117644002,1.31382117644002,1.2823821306562,1.2923102503774,2453636.80979393,0.0,1.0
1990-10-05,15.75,16.0,15.62,15.75,373000,1.30306571340871,1.32374929616123,1.2923102503774,1.30306571340871,4508406.55198589,0.0,1.0
1990-10-08,15.88,16.0,15.75,15.75,102600,1.31382117644002,1.32374929616123,1.30306571340871,1.30306571340871,1240113.97381703,0.0,1.0
1990-10-09,15.88,16.0,15.75,15.88,419000,1.31382117644002,1.32374929616123,1.30306571340871,1.31382117644002,5064403.07046136,0.0,1.0
1990-10-10,15.75,16.0,15.62,15.88,384200,1.30306571340871,1.32374929616123,1.2923102503774,1.31382117644002,4643779.61735383,0.0,1.0
1990-10-11,15.5,15.88,15.5,15.88,338900,1.2823821306562,1.31382117644002,1.2823821306562,1.31382117644002,4096243.91546383,0.0,1.0
1990-10-12,16.0,16.0,15.62,15.62,276400,1.32374929616123,1.32374929616123,1.2923102503774,1.2923102503774,3340813.8631874,0.0,1.0
1990-10-15,15.88,16.12,15.75,15.88,438000,1.31382117644002,1.33367741588244,1.30306571340871,1.31382117644002,5294053.80635341,0.0,1.0
1990-10-16,15.75,16.0,15.75,15.88,304000,1.30306571340871,1.32374929616123,1.30306571340871,1.31382117644002,3674411.77427268,0.0,1.0
1990-10-17,16.38,16.5,15.5,15.75,567600,1.35518834194506,1.36511646166627,1.2823821306562,1.30306571340871,6860513.56275386,0.0,1.0
1990-10-18,16.75,16.88,16.38,16.38,799200,1.38580004441879,1.3965555074501,1.35518834194506,1.35518834194506,9659835.16446948,0.0,1.0
1990-10-19,16.38,16.88,16.25,16.75,321800,1.35518834194506,1.3965555074501,1.34443287891375,1.38580004441879,3889558.25316101,0.0,1.0
1990-10-22,16.5,16.62,16.25,16.25,275900,1.36511646166627,1.37504458138748,1.34443287891375,1.34443287891375,3334770.42276918,0.0,1.0
1990-10-23,16.38,16.5,16.0,16.5,301500,1.35518834194506,1.36511646166627,1.32374929616123,1.36511646166627,3644194.57218162,0.0,1.0
1990-10-24,16.5,16.62,16.25,16.38,208500,1.36511646166627,1.37504458138748,1.34443287891375,1.35518834194506,2520114.65439425,0.0,1.0
1990-10-25,16.0,16.62,16.0,16.5,268800,1.32374929616123,1.37504458138748,1.32374929616123,1.36511646166627,3248953.56883058,0.0,1.0
1990-10-26,15.88,16.12,15.62,15.75,256100,1.31382117644002,1.33367741588244,1.2923102503774,1.30306571340871,3095450.18220801,0.0,1.0
1990-10-29,16.0,16.25,15.88,15.88,263400,1.32374929616123,1.34443287891375,1.31382117644002,1.31382117644002,3183684.4123139,0.0,1.0
1990-10-30,16.38,16.38,16.0,16.12,180100,1.35518834194506,1.35518834194506,1.32374929616123,1.33367741588244,2176847.23863983,0.0,1.0
1990-10-31,16.62,16.62,16.25,16.25,228600,1.37504458138748,1.37504458138748,1.34443287891375,1.34443287891375,2763060.95920636,0.0,1.0
1990-11-01,16.88,16.88,16.5,16.62,637100,1.3965555074501,1.3965555074501,1.36511646166627,1.37504458138748,7700551.78088527,0.0,1.0
1990-11-02,17.0,17.12,16.88,16.88,308200,1.40648362717131,1.41641174689252,1.3965555074501,1.3965555074501,3725176.67378565,0.0,1.0
1990-11-05,17.0,17.12,16.88,16.88,228600,1.40648362717131,1.41641174689252,1.3965555074501,1.3965555074501,2763060.95920636,0.0,1.0
1990-11-06,17.0,17.12,16.75,16.88,923200,1.40648362717131,1.41641174689252,1.38580004441879,1.3965555074501,11158608.388186,0.0,1.0
1990-11-07,16.0,16.75,15.88,16.62,272100,1.34856959546426,1.41178379525164,1.33845532349828,1.4008266672885,3228309.47297253,0.3,1.0
1990-11-08,16.25,16.25,16.0,16.12,204000,1.36964099539339,1.36964099539339,1.34856959546426,1.35868386743024,2420342.27301138,0.0,1.0
1990-11-09,16.88,16.88,16.12,16.25,265600,1.42274092321479,1.42274092321479,1.35868386743024,1.36964099539339,3151190.72407757,0.0,1.0
1990-11-12,16.88,16.88,16.62,16.62,238200,1.42274092321479,1.42274092321479,1.4008266672885,1.4008266672885,2826105.536428,0.0,1.0
1990-11-13,16.62,17.0,16.5,16.75,351600,1.4008266672885,1.43285519518077,1.39071239532252,1.41178379525164,4171531.09407255,0.0,1.0
1990-11-14,16.5,16.5,16.25,16.5,217600,1.39071239532252,1.39071239532252,1.36964099539339,1.39071239532252,2581698.42454547,0.0,1.0
1990-11-15,16.38,16.5,16.25,16.5,171000,1.38059812335653,1.39071239532252,1.36964099539339,1.39071239532252,2028816.31708307,0.0,1.0
1990-11-16,16.25,16.5,16.12,16.38,261400,1.36964099539339,1.39071239532252,1.35868386743024,1.38059812335653,3101360.1478685,0.0,1.0
1990-11-19,16.38,16.62,16.25,16.38,244200,1.38059812335653,1.4008266672885,1.36964099539339,1.38059812335653,2897292.07386951,0.0,1.0
1990-11-20,16.25,16.5,16.12,16.38,304600,1.36964099539339,1.39071239532252,1.35868386743024,1.38059812335653,3613903.21744738,0.0,1.0
1990-11-21,16.38,16.38,16.0,16.0,244000,1.38059812335653,1.38059812335653,1.34856959546426,1.34856959546426,2894919.18928813,0.0,1.0
1990-11-23,16.75,16.75,16.38,16.62,176300,1.41178379525164,1.41178379525164,1.38059812335653,1.4008266672885,2091697.75848974,0.0,1.0
1990-11-26,16.5,16.75,16.12,16.75,293700,1.39071239532252,1.41178379525164,1.35868386743024,1.41178379525164,3484581.00776196,0.0,1.0
1990-11-27,16.5,16.5,16.25,16.38,326200,1.39071239532252,1.39071239532252,1.36964099539339,1.38059812335653,3870174.75223681,0.0,1.0
1990-11-28,16.5,16.62,16.38,16.38,375900,1.39071239532252,1.4008266672885,1.38059812335653,1.38059812335653,4459836.57071066,0.0,1.0
1990-11-29,16.5,16.62,16.25,16.38,311800,1.39071239532252,1.4008266672885,1.36964099539339,1.38059812335653,3699327.06237719,0.0,1.0
1990-11-30,16.75,17.0,16.38,16.38,1045200,1.41178379525164,1.43285519518077,1.38059812335653,1.38059812335653,12400694.8223113,0.0,1.0
1990-12-03,16.88,16.88,16.62,16.75,401600,1.42274092321479,1.42274092321479,1.4008266672885,1.41178379525164,4764752.23941849,0.0,1.0
1990-12-04,17.38,17.5,16.62,16.75,1075700,1.46488372307305,1.47499799503903,1.4008266672885,1.41178379525164,12762559.7209723,0.0,1.0
1990-12-05,17.5,17.88,17.38,17.5,348800,1.47499799503903,1.50702652293131,1.46488372307305,1.47499799503903,4138310.70993319,0.0,1.0
1990-12-06,17.38,17.75,17.0,17.5,616600,1.46488372307305,1.49606939496816,1.43285519518077,1.47499799503903,7315603.16440597,0.0,1.0
1990-12-07,17.12,17.5,17.12,17.38,436400,1.44296946714676,1.47499799503903,1.44296946714676,1.46488372307305,5177634.15657923,0.0,1.0
1990-12-10,17.38,17.38,17.0,17.12,185400,1.46488372307305,1.46488372307305,1.43285519518077,1.44296946714676,2199664.0069427,0.0,1.0
1990-12-11,17.12,17.5,17.12,17.25,766000,1.44296946714676,1.47499799503903,1.44296946714676,1.4539265951099,9088147.94669957,0.0,1.0
1990-12-12,17.38,17.5,17.0,17.0,466300,1.46488372307305,1.47499799503903,1.43285519518077,1.43285519518077,5532380.40149611,0.0,1.0
1990-12-13,17.25,17.5,17.25,17.38,318900,1.4539265951099,1.47499799503903,1.4539265951099,1.46488372307305,3783564.46501633,0.0,1.0
1990-12-14,17.38,17.38,17.12,17.25,643900,1.46488372307305,1.46488372307305,1.44296946714676,1.4539265951099,7639501.90976484,0.0,1.0
1990-12-17,17.38,17.38,17.25,17.25,195900,1.46488372307305,1.46488372307305,1.4539265951099,1.4539265951099,2324240.44746534,0.0,1.0
1990-12-18,18.0,18.0,17.25,17.25,513600,1.51714079489729,1.51714079489729,1.4539265951099,1.4539265951099,6093567.60499336,0.0,1.0
1990-12-19,17.75,17.88,17.62,17.75,272000,1.49606939496816,1.50702652293131,1.48511226700501,1.49606939496816,3227123.03068184,0.0,1.0
1990-12-20,17.62,17.75,17.38,17.5,270800,1.48511226700501,1.49606939496816,1.46488372307305,1.47499799503903,3212885.72319355,0.0,1.0
1990-12-21,18.0,18.0,17.62,17.88,877700,1.51714079489729,1.51714079489729,1.48511226700501,1.50702652293131,10413403.9854024,0.0,1.0
1990-12-24,17.88,18.0,17.88,17.88,418800,1.50702652293131,1.51714079489729,1.50702652293131,1.50702652293131,4968820.31341748,0.0,1.0
1990-12-26,18.0,18.12,17.88,17.88,505900,1.51714079489729,1.52725506686327,1.50702652293131,1.50702652293131,6002211.54861009,0.0,1.0
1990-12-27,18.0,18.12,18.0,18.0,396300,1.51714079489729,1.52725506686327,1.51714079489729,1.51714079489729,4701870.79801182,0.0,1.0
1990-12-28,17.88,18.12,17.88,18.0,344200,1.50702652293131,1.52725506686327,1.50702652293131,1.51714079489729,4083734.36456135,0.0,1.0
1990-12-31,18.0,18.0,17.75,18.0,352600,1.51714079489729,1.51714079489729,1.49606939496816,1.51714079489729,4183395.51697948,0.0,1.0
1991-01-02,17.75,18.0,17.75,18.0,218000,1.49606939496816,1.51714079489729,1.49606939496816,1.51714079489729,2586444.19370824,0.0,1.0
1991-01-03,17.75,18.0,17.75,17.88,267200,1.49606939496816,1.51714079489729,1.49606939496816,1.50702652293131,3170173.80072863,0.0,1.0
1991-01-04,17.88,17.88,17.62,17.75,218800,1.50702652293131,1.50702652293131,1.48511226700501,1.49606939496816,2595935.73203377,0.0,1.0
1991-01-07,17.62,17.88,17.62,17.75,135700,1.48511226700501,1.50702652293131,1.48511226700501,1.49606939496816,1610002.18846885,0.0,1.0
1991-01-08,17.75,17.88,17.62,17.75,227500,1.49606939496816,1.50702652293131,1.48511226700501,1.49606939496816,2699156.21132397,0.0,1.0
1991-01-09,17.75,17.88,17.5,17.88,349500,1.49606939496816,1.50702652293131,1.47499799503903,1.50702652293131,4146615.80596803,0.0,1.0
1991-01-10,17.88,17.88,17.62,17.75,195500,1.50702652293131,1.50702652293131,1.48511226700501,1.49606939496816,2319494.67830257,0.0,1.0
1991-01-11,17.62,17.88,17.62,17.75,177600,1.48511226700501,1.50702652293131,1.48511226700501,1.49606939496816,2107121.50826874,0.0,1.0
1991-01-14,17.5,17.75,17.5,17.62,219700,1.47499799503903,1.49606939496816,1.47499799503903,1.48511226700501,2606613.71265001,0.0,1.0
1991-01-15,17.75,17.75,17.5,17.5,342700,1.49606939496816,1.49606939496816,1.47499799503903,1.47499799503903,4065937.73020098,0.0,1.0
1991-01-16,17.62,17.75,17.62,17.62,223700,1.48511226700501,1.49606939496816,1.48511226700501,1.48511226700501,2654071.40427768,0.0,1.0
1991-01-17,18.0,18.12,17.75,17.88,478800,1.51714079489729,1.52725506686327,1.49606939496816,1.50702652293131,5680685.68783259,0.0,1.0
1991-01-18,18.25,18.25,17.88,18.0,411900,1.53821219482642,1.53821219482642,1.50702652293131,1.51714079489729,4886955.79535974,0.0,1.0
1991-01-21,18.25,18.25,18.0,18.0,144300,1.53821219482642,1.53821219482642,1.51714079489729,1.51714079489729,1712036.22546834,0.0,1.0
1991-01-22,18.12,18.25,18.0,18.12,348400,1.52725506686327,1.53821219482642,1.51714079489729,1.52725506686327,4133564.94077042,0.0,1.0
1991-01-23,18.12,18.25,18.12,18.25,238100,1.52725506686327,1.53821219482642,1.52725506686327,1.53821219482642,2824919.09413731,0.0,1.0
1991-01-24,18.38,18.38,18.12,18.12,221800,1.54916932278957,1.54916932278957,1.52725506686327,1.52725506686327,2631529.00075452,0.0,1.0
1991-01-25,18.12,18.25,18.0,18.25,301300,1.52725506686327,1.53821219482642,1.51714079489729,1.53821219482642,3574750.62185456,0.0,1.0
1991-01-28,18.25,18.38,18.12,18.12,325500,1.53821219482642,1.54916932278957,1.52725506686327,1.52725506686327,3861869.65620198,0.0,1.0
1991-01-29,18.38,18.5,18.25,18.25,502400,1.54916932278957,1.55928359475555,1.53821219482642,1.53821219482642,5960686.06843586,0.0,1.0
1991-01-30,18.5,18.5,18.38,18.38,385700,1.55928359475555,1.55928359475555,1.54916932278957,1.54916932278957,4576107.91519847,0.0,1.0
1991-01-31,18.75,19.0,18.5,18.62,460000,1.58035499468468,1.60142639461381,1.55928359475555,1.56939786672153,5457634.53718252,0.0,1.0
1991-02-01,18.75,18.88,18.62,18.75,347100,1.58035499468468,1.59131212264782,1.56939786672153,1.58035499468468,4118141.19099142,0.0,1.0
1991-02-04,18.75,18.88,18.62,18.62,408900,1.58035499468468,1.59131212264782,1.56939786672153,1.56939786672153,4851362.52663898,0.0,1.0
1991-02-05,18.88,19.0,18.62,18.75,393800,1.59131212264782,1.60142639461381,1.56939786672153,1.58035499468468,4672209.74074453,0.0,1.0
1991-02-06,19.0,19.0,18.75,18.88,224200,1.60142639461381,1.60142639461381,1.58035499468468,1.59131212264782,2660003.61573113,0.0,1.0
1991-02-07,19.25,19.38,18.75,19.0,637200,1.62249779454293,1.63345492250608,1.58035499468468,1.60142639461381,7560010.27628851,0.0,1.0
1991-02-08,19.5,19.5,19.25,19.25,1213200,1.64356919447206,1.64356919447206,1.62249779454293,1.62249779454293,14393917.8706736,0.0,1.0
1991-02-11,19.5,19.5,19.38,19.38,330300,1.64356919447206,1.64356919447206,1.63345492250608,1.63345492250608,3918818.8861552,0.0,1.0
1991-02-12,19.38,19.5,19.25,19.38,1259700,1.63345492250608,1.64356919447206,1.62249779454293,1.63345492250608,14945613.5358453,0.0,1.0
1991-02-13,19.5,19.62,19.12,19.12,1308000,1.66885487438702,1.67912475053709,1.63633359991178,1.63633359991178,15283533.8719123,0.3,1.0
1991-02-14,19.5,19.75,19.38,19.62,592900,1.66885487438702,1.69025044969967,1.65858499823694,1.67912475053709,6927834.27573151,0.0,1.0
1991-02-15,19.62,19.75,19.38,19.5,562500,1.67912475053709,1.69025044969967,1.65858499823694,1.66885487438702,6572620.64445772,0.0,1.0
1991-02-19,19.5,19.62,19.5,19.62,280100,1.66885487438702,1.67912475053709,1.66885487438702,1.67912475053709,3272872.96446685,0.0,1.0
1991-02-20,19.38,19.5,19.12,19.38,227700,1.65858499823694,1.66885487438702,1.63633359991178,1.65858499823694,2660596.83687649,0.0,1.0
1991-02-21,19.38,19.38,19.12,19.38,292800,1.65858499823694,1.65858499823694,1.63633359991178,1.65858499823694,3421268.13279506,0.0,1.0
1991-02-22,19.25,19.62,19.12,19.38,473600,1.64745929907436,1.67912475053709,1.63633359991178,1.65858499823694,5533854.46616032,0.0,1.0
1991-02-25,19.5,19.5,19.12,19.5,537700,1.66885487438702,1.66885487438702,1.63633359991178,1.66885487438702,6282841.10315539,0.0,1.0
1991-02-26,19.38,19.5,19.25,19.38,306200,1.65858499823694,1.66885487438702,1.64745929907436,1.65858499823694,3577842.5623697,0.0,1.0
1991-02-27,19.5,19.5,19.12,19.25,330700,1.66885487438702,1.66885487438702,1.63633359991178,1.64745929907436,3864116.70599496,0.0,1.0
1991-02-28,19.25,19.62,19.25,19.62,328400,1.64745929907436,1.67912475053709,1.64745929907436,1.67912475053709,3837241.99047097,0.0,1.0
1991-03-01,19.25,19.25,19.0,19.12,243500,1.64745929907436,1.64745929907436,1.62606372376171,1.63633359991178,2845214.44786748,0.0,1.0
1991-03-04,19.0,19.25,19.0,19.12,212000,1.62606372376171,1.64745929907436,1.62606372376171,1.63633359991178,2477147.69177784,0.0,1.0
1991-03-05,19.25,19.38,19.0,19.12,275200,1.64745929907436,1.65858499823694,1.62606372376171,1.63633359991178,3215618.13574181,0.0,1.0
1991-03-06,19.12,19.38,19.0,19.25,298200,1.63633359991178,1.65858499823694,1.62606372376171,1.64745929907436,3484365.29098186,0.0,1.0
1991-03-07,19.0,19.12,18.88,19.12,330800,1.62606372376171,1.63633359991178,1.61579384761164,1.63633359991178,3865285.17188731,0.0,1.0
1991-03-08,18.88,19.12,18.88,19.0,283900,1.61579384761164,1.63633359991178,1.61579384761164,1.62606372376171,3317274.66837607,0.0,1.0
1991-03-11,18.88,18.88,18.75,18.75,178500,1.61579384761164,1.61579384761164,1.60466814844906,1.60466814844906,2085711.61784124,0.0,1.0
1991-03-12,19.0,19.12,18.75,18.88,320300,1.62606372376171,1.63633359991178,1.60466814844906,1.61579384761164,3742596.25319077,0.0,1.0
1991-03-13,19.5,19.5,19.12,19.25,298200,1.66885487438702,1.66885487438702,1.63633359991178,1.64745929907436,3484365.29098185,0.0,1.0
1991-03-14,19.5,19.62,19.38,19.38,305400,1.66885487438702,1.67912475053709,1.65858499823694,1.65858499823694,3568494.8352309,0.0,1.0
1991-03-15,19.12,19.38,18.88,19.38,431900,1.63633359991178,1.65858499823694,1.61579384761164,1.65858499823694,5046604.18905119,0.0,1.0
1991-03-18,19.0,19.12,18.62,19.0,359200,1.62606372376171,1.63633359991178,1.59354244928648,1.62606372376171,4197129.48531415,0.0,1.0
1991-03-19,19.0,19.12,18.62,18.88,338000,1.62606372376171,1.63633359991178,1.59354244928648,1.61579384761164,3949414.71613637,0.0,1.0
1991-03-20,19.38,19.38,19.0,19.0,229300,1.65858499823694,1.65858499823694,1.62606372376171,1.62606372376171,2679292.29115406,0.0,1.0
1991-03-21,19.25,19.38,19.25,19.38,259600,1.64745929907436,1.65858499823694,1.64745929907436,1.65858499823694,3033337.45653551,0.0,1.0
1991-03-22,19.38,19.38,19.25,19.38,253200,1.65858499823694,1.65858499823694,1.64745929907436,1.65858499823694,2958555.63942524,0.0,1.0
1991-03-25,19.62,19.75,19.38,19.5,348500,1.67912475053709,1.69025044969967,1.65858499823694,1.66885487438702,4072103.63483292,0.0,1.0
1991-03-26,19.88,19.88,19.5,19.62,273900,1.70137614886225,1.70137614886225,1.66885487438702,1.67912475053709,3200428.07914128,0.0,1.0
1991-03-27,19.62,19.88,19.62,19.88,283800,1.67912475053709,1.70137614886225,1.67912475053709,1.70137614886225,3316106.20248374,0.0,1.0
1991-03-28,19.75,19.75,19.62,19.62,291100,1.69025044969967,1.69025044969967,1.67912475053709,1.67912475053709,3401404.21262514,0.0,1.0
1991-04-01,19.5,19.62,19.5,19.62,290600,1.66885487438702,1.67912475053709,1.66885487438702,1.67912475053709,3395561.88316339,0.0,1.0
1991-04-02,19.75,19.75,19.5,19.5,263600,1.69025044969967,1.69025044969967,1.66885487438702,1.66885487438702,3080076.09222943,0.0,1.0
1991-04-03,19.75,20.0,19.75,19.75,453100,1.69025044969967,1.71164602501233,1.69025044969967,1.69025044969967,5294318.95822897,0.0,1.0
1991-04-04,20.0,20.0,19.75,19.75,273900,1.71164602501233,1.71164602501233,1.69025044969967,1.69025044969967,3200428.07914127,0.0,1.0
1991-04-05,19.88,20.0,19.88,19.88,305400,1.70137614886225,1.71164602501233,1.70137614886225,1.70137614886225,3568494.83523091,0.0,1.0
1991-04-08,20.0,20.0,19.88,19.88,261300,1.71164602501233,1.71164602501233,1.70137614886225,1.70137614886225,3053201.37670542,0.0,1.0
1991-04-09,19.75,19.88,19.75,19.88,247400,1.69025044969967,1.70137614886225,1.69025044969967,1.70137614886225,2890784.61766905,0.0,1.0
1991-04-10,20.0,20.12,19.62,19.88,738100,1.71164602501233,1.7219159011624,1.67912475053709,1.70137614886225,8624446.75142085,0.0,1.0
1991-04-11,20.25,20.38,20.0,20.0,461700,1.73304160032498,1.74416729948756,1.71164602501233,1.71164602501233,5394807.02497089,0.0,1.0
1991-04-12,20.5,20.62,20.38,20.5,463600,1.75443717563763,1.76470705178771,1.74416729948756,1.75443717563763,5417007.87692552,0.0,1.0
1991-04-15,20.62,20.88,20.25,20.38,486800,1.76470705178771,1.78695845011287,1.73304160032498,1.74416729948756,5688091.96395024,0.0,1.0
1991-04-16,20.75,20.88,20.5,20.62,459300,1.77583275095029,1.78695845011287,1.75443717563763,1.76470705178771,5366763.84355453,0.0,1.0
1991-04-17,20.88,21.0,20.0,20.75,743600,1.78695845011287,1.79722832626294,1.71164602501233,1.77583275095029,8688712.3755,0.0,1.0
1991-04-18,20.25,20.75,20.25,20.62,694700,1.73304160032498,1.77583275095029,1.73304160032498,1.76470705178771,8117332.55414182,0.0,1.0
1991-04-19,20.12,20.38,20.0,20.25,327900,1.7219159011624,1.74416729948756,1.71164602501233,1.73304160032498,3831399.66100922,0.0,1.0
1991-04-22,20.12,20.38,20.12,20.12,491200,1.7219159011624,1.74416729948756,1.7219159011624,1.7219159011624,5739504.46321356,0.0,1.0
1991-04-23,20.25,20.38,20.12,20.12,339500,1.73304160032498,1.74416729948756,1.7219159011624,1.7219159011624,3966941.70452159,0.0,1.0
1991-04-24,20.25,20.38,20.12,20.25,237600,1.73304160032498,1.74416729948756,1.7219159011624,1.73304160032498,2776274.96021894,0.0,1.0
1991-04-25,20.0,20.38,20.0,20.12,358300,1.71164602501233,1.74416729948756,1.71164602501233,1.7219159011624,4186613.29228301,0.0,1.0
1991-04-26,20.12,20.25,19.88,20.0,183400,1.7219159011624,1.73304160032498,1.70137614886225,1.71164602501233,2142966.4465663,0.0,1.0
1991-04-29,20.12,20.5,20.12,20.12,475100,1.7219159011624,1.75443717563763,1.7219159011624,1.7219159011624,5551381.45454553,0.0,1.0
1991-04-30,20.25,20.5,20.12,20.25,383800,1.73304160032498,1.75443717563763,1.7219159011624,1.73304160032498,4484572.09483177,0.0,1.0
1991-05-01,20.62,20.75,20.25,20.25,538800,1.76470705178771,1.77583275095029,1.73304160032498,1.73304160032498,6295694.22797122,0.0,1.0
1991-05-02,20.5,20.75,20.0,20.62,372400,1.75443717563763,1.77583275095029,1.71164602501233,1.76470705178771,4351366.9831041,0.0,1.0
1991-05-03,20.5,20.62,20.38,20.5,414000,1.75443717563763,1.76470705178771,1.74416729948756,1.75443717563763,4837448.79432089,0.0,1.0
1991-05-06,20.25,20.5,20.12,20.38,258000,1.73304160032498,1.75443717563763,1.7219159011624,1.74416729948756,3014642.00225794,0.0,1.0
1991-05-07,20.12,20.38,20.0,20.25,252800,1.7219159011624,1.74416729948756,1.71164602501233,1.73304160032498,2953881.77585584,0.0,1.0
1991-05-08,20.38,20.38,19.88,20.12,483500,1.74416729948756,1.74416729948756,1.70137614886225,1.7219159011624,5649532.58950276,0.0,1.0
1991-05-09,20.25,20.38,20.12,20.25,147800,1.73304160032498,1.74416729948756,1.7219159011624,1.73304160032498,1726992.5888904,0.0,1.0
1991-05-10,20.0,20.25,19.88,20.12,531900,1.71164602501233,1.73304160032498,1.70137614886225,1.7219159011624,6215070.0813992,0.0,1.0
1991-05-13,20.38,20.38,20.0,20.12,500500,1.74416729948756,1.74416729948756,1.71164602501233,1.7219159011624,5848171.79120193,0.0,1.0
1991-05-14,20.38,20.38,20.12,20.25,550000,1.74416729948756,1.74416729948756,1.7219159011624,1.73304160032498,6426562.40791421,0.0,1.0
1991-05-15,20.62,20.62,20.25,20.38,1381600,1.76470705178771,1.76470705178771,1.73304160032498,1.74416729948756,16143524.7686805,0.0,1.0
1991-05-16,20.25,20.38,20.12,20.38,512900,1.75871629070017,1.77000681503552,1.74742576636481,1.77000681503552,5905571.612045,0.3,1.0
1991-05-17,20.25,20.38,20.0,20.12,325800,1.75871629070017,1.77000681503552,1.7370037439014,1.74742576636481,3751287.25132435,0.0,1.0
1991-05-20,20.12,20.38,20.12,20.25,553200,1.74742576636481,1.77000681503552,1.74742576636481,1.75871629070017,6369589.03447708,0.0,1.0
1991-05-21,20.25,20.25,20.12,20.12,444700,1.75871629070017,1.75871629070017,1.74742576636481,1.74742576636481,5120311.3586984,0.0,1.0
1991-05-22,20.25,20.38,20.12,20.12,239900,1.75871629070017,1.77000681503552,1.74742576636481,1.74742576636481,2762227.7826664,0.0,1.0
1991-05-23,20.12,20.38,20.0,20.25,232400,1.74742576636481,1.77000681503552,1.7370037439014,1.75871629070017,2675872.18295819,0.0,1.0
1991-05-24,20.12,20.25,20.0,20.12,151500,1.74742576636481,1.75871629070017,1.7370037439014,1.74742576636481,1744383.11410571,0.0,1.0
1991-05-28,20.25,20.38,20.0,20.12,208500,1.75871629070017,1.77000681503552,1.7370037439014,1.74742576636481,2400685.67188805,0.0,1.0
1991-05-29,20.38,20.38,20.25,20.38,163100,1.77000681503552,1.77000681503552,1.75871629070017,1.77000681503552,1877946.4416544,0.0,1.0
1991-05-30,20.5,20.5,20.25,20.38,185600,1.78042883749893,1.78042883749893,1.75871629070017,1.77000681503552,2137013.24077901,0.0,1.0
1991-05-31,20.25,20.5,20.0,20.5,625100,1.75871629070017,1.78042883749893,1.7370037439014,1.78042883749893,7197451.38367972,0.0,1.0
1991-06-03,20.0,20.12,20.0,20.12,166300,1.7370037439014,1.74742576636481,1.7370037439014,1.74742576636481,1914791.4975299,0.0,1.0
1991-06-04,20.0,20.12,19.62,20.0,175700,1.7370037439014,1.74742576636481,1.70400067276727,1.7370037439014,2023023.84916418,0.0,1.0
1991-06-05,19.75,20.0,19.75,20.0,158500,1.71529119710263,1.7370037439014,1.71529119710263,1.7370037439014,1824981.67383337,0.0,1.0
1991-06-06,19.88,19.88,19.75,19.88,108700,1.72658172143799,1.72658172143799,1.71529119710263,1.72658172143799,1251580.4917709,0.0,1.0
1991-06-07,19.88,19.88,19.75,19.88,124900,1.72658172143799,1.72658172143799,1.71529119710263,1.72658172143799,1438108.58714062,0.0,1.0
1991-06-10,19.75,20.0,19.75,19.75,188700,1.71529119710263,1.7370037439014,1.71529119710263,1.71529119710263,2172706.8886584,0.0,1.0
1991-06-11,19.88,20.0,19.75,19.88,459100,1.72658172143799,1.7370037439014,1.71529119710263,1.72658172143799,5286114.11013816,0.0,1.0
1991-06-12,19.62,19.88,19.62,19.88,141900,1.70400067276727,1.72658172143799,1.70400067276727,1.72658172143799,1633847.94647921,0.0,1.0
1991-06-13,20.12,20.12,19.62,19.62,277900,1.74742576636481,1.74742576636481,1.70400067276727,1.70400067276727,3199762.82118796,0.0,1.0
1991-06-14,20.25,20.25,20.0,20.12,223600,1.75871629070017,1.75871629070017,1.7370037439014,1.74742576636481,2574548.27930057,0.0,1.0
1991-06-17,20.25,20.38,20.12,20.25,264400,1.75871629070017,1.77000681503552,1.74742576636481,1.75871629070017,3044322.74171319,0.0,1.0
1991-06-18,20.38,20.5,20.25,20.25,422200,1.77000681503552,1.78042883749893,1.75871629070017,1.75871629070017,4861244.55957382,0.0,1.0
1991-06-19,20.12,20.25,20.0,20.25,223700,1.74742576636481,1.75871629070017,1.7370037439014,1.75871629070017,2575699.68729668,0.0,1.0
1991-06-20,20.38,20.38,20.12,20.12,215600,1.77000681503552,1.77000681503552,1.74742576636481,1.74742576636481,2482435.63961183,0.0,1.0
1991-06-21,20.38,20.38,20.25,20.38,660300,1.77000681503552,1.77000681503552,1.75871629070017,1.77000681503552,7602746.99831026,0.0,1.0
1991-06-24,20.38,20.38,20.25,20.38,334200,1.77000681503552,1.77000681503552,1.75871629070017,1.77000681503552,3848005.52299756,0.0,1.0
1991-06-25,20.38,20.38,20.25,20.38,186900,1.77000681503552,1.77000681503552,1.75871629070017,1.77000681503552,2151981.54472844,0.0,1.0
1991-06-26,20.5,20.5,20.25,20.38,185500,1.78042883749893,1.78042883749893,1.75871629070017,1.77000681503552,2135861.8327829,0.0,1.0
1991-06-27,20.38,20.5,20.25,20.38,274700,1.77000681503552,1.78042883749893,1.75871629070017,1.77000681503552,3162917.76531248,0.0,1.0
1991-06-28,20.12,20.38,20.0,20.25,270500,1.74742576636481,1.77000681503552,1.7370037439014,1.75871629070017,3114558.62947587,0.0,1.0
1991-07-01,20.5,20.5,20.12,20.25,506400,1.78042883749893,1.78042883749893,1.74742576636481,1.75871629070017,5830730.09229791,0.0,1.0
1991-07-02,20.25,20.5,20.25,20.38,216700,1.75871629070017,1.78042883749893,1.75871629070017,1.77000681503552,2495101.12756902,0.0,1.0
1991-07-03,20.38,20.38,20.12,20.25,263400,1.77000681503552,1.77000681503552,1.74742576636481,1.75871629070017,3032808.66175212,0.0,1.0
1991-07-05,20.5,20.5,20.25,20.38,120000,1.78042883749893,1.78042883749893,1.75871629070017,1.77000681503552,1381689.59533126,0.0,1.0
1991-07-08,20.5,20.5,20.25,20.38,527900,1.78042883749893,1.78042883749893,1.75871629070017,1.77000681503552,6078282.81146143,0.0,1.0
1991-07-09,20.5,20.62,20.38,20.5,377600,1.78042883749893,1.79085085996234,1.77000681503552,1.78042883749893,4347716.59330903,0.0,1.0
1991-07-10,20.12,20.62,20.0,20.5,251800,1.74742576636481,1.79085085996234,1.7370037439014,1.78042883749893,2899245.33420341,0.0,1.0
1991-07-11,20.25,20.38,20.12,20.25,174100,1.75871629070017,1.77000681503552,1.74742576636481,1.75871629070017,2004601.32122643,0.0,1.0
1991-07-12,20.5,20.5,20.25,20.25,446900,1.78042883749893,1.78042883749893,1.75871629070017,1.75871629070017,5145642.33461283,0.0,1.0
1991-07-15,20.62,20.62,20.38,20.38,241200,1.79085085996234,1.79085085996234,1.77000681503552,1.77000681503552,2777196.08661583,0.0,1.0
1991-07-16,20.62,20.62,20.5,20.5,189700,1.79085085996234,1.79085085996234,1.78042883749893,1.78042883749893,2184220.9686195,0.0,1.0
1991-07-17,20.5,20.62,20.5,20.5,229300,1.78042883749893,1.79085085996234,1.78042883749893,1.78042883749893,2640178.53507881,0.0,1.0
1991-07-18,20.75,20.75,20.5,20.5,260800,1.8021413842977,1.8021413842977,1.78042883749893,1.78042883749893,3002872.05385326,0.0,1.0
1991-07-19,20.5,20.75,20.5,20.75,397000,1.78042883749893,1.8021413842977,1.78042883749893,1.8021413842977,4571089.74455425,0.0,1.0
1991-07-22,20.38,20.62,20.38,20.5,140000,1.77000681503552,1.79085085996234,1.77000681503552,1.78042883749893,1611971.19455314,0.0,1.0
1991-07-23,20.5,20.62,20.38,20.5,209500,1.78042883749893,1.79085085996234,1.77000681503552,1.78042883749893,2412199.75184916,0.0,1.0
1991-07-24,20.5,20.62,20.38,20.5,268000,1.78042883749893,1.79085085996234,1.77000681503552,1.78042883749893,3085773.42957314,0.0,1.0
1991-07-25,20.5,20.5,20.25,20.38,594000,1.78042883749893,1.78042883749893,1.75871629070017,1.77000681503552,6839363.49688973,0.0,1.0
1991-07-26,20.38,20.5,20.25,20.38,160700,1.77000681503552,1.78042883749893,1.75871629070017,1.77000681503552,1850312.64974778,0.0,1.0
1991-07-29,20.88,20.88,20.38,20.5,476700,1.81343190863306,1.81343190863306,1.77000681503552,1.78042883749893,5488761.91745341,0.0,1.0
1991-07-30,21.0,21.12,20.75,20.88,659000,1.82385393109647,1.83427595355988,1.8021413842977,1.81343190863306,7587778.69436081,0.0,1.0
1991-07-31,20.88,21.12,20.75,21.0,326400,1.81343190863306,1.83427595355988,1.8021413842977,1.82385393109647,3758195.69930102,0.0,1.0
1991-08-01,20.75,20.88,20.62,20.88,217300,1.8021413842977,1.81343190863306,1.79085085996234,1.81343190863306,2502009.57554568,0.0,1.0
1991-08-02,20.75,20.88,20.62,20.88,141000,1.8021413842977,1.81343190863306,1.79085085996234,1.81343190863306,1623485.27451423,0.0,1.0
1991-08-05,20.62,20.88,20.62,20.88,148200,1.79085085996234,1.81343190863306,1.79085085996234,1.81343190863306,1706386.6502341,0.0,1.0
1991-08-06,21.0,21.0,20.62,20.62,260300,1.82385393109647,1.82385393109647,1.79085085996234,1.79085085996234,2997115.01387271,0.0,1.0
1991-08-07,20.75,21.0,20.62,21.0,392900,1.8021413842977,1.82385393109647,1.79085085996234,1.82385393109647,4523882.01671376,0.0,1.0
1991-08-08,20.88,21.0,20.75,20.75,410600,1.81343190863306,1.82385393109647,1.8021413842977,1.8021413842977,4727681.23202511,0.0,1.0
1991-08-09,21.0,21.0,20.75,21.0,314300,1.82385393109647,1.82385393109647,1.8021413842977,1.82385393109647,3618875.33177178,0.0,1.0
1991-08-12,20.88,21.0,20.62,20.88,291300,1.81343190863306,1.82385393109647,1.79085085996234,1.81343190863306,3354051.49266662,0.0,1.0
1991-08-13,21.0,21.12,20.88,21.0,298600,1.82385393109647,1.83427595355988,1.81343190863306,1.82385393109647,3438104.27638261,0.0,1.0
1991-08-14,20.88,21.25,20.88,20.88,930300,1.81343190863306,1.84556647789524,1.81343190863306,1.81343190863306,10711548.5878056,0.0,1.0
1991-08-15,20.5,20.75,20.5,20.62,304300,1.80648389365745,1.82851418504352,1.80648389365745,1.81705843352277,3453199.89948545,0.3,1.0
1991-08-16,20.75,20.88,20.5,20.62,286900,1.82851418504352,1.83996993656427,1.80648389365745,1.81705843352277,3255744.49938342,0.0,1.0
1991-08-19,20.5,20.62,19.88,20.5,211700,1.80648389365745,1.81705843352277,1.75184877102001,1.80648389365745,2402374.03457467,0.0,1.0
1991-08-20,20.75,20.75,20.62,20.75,492800,1.82851418504352,1.82851418504352,1.81705843352277,1.82851418504352,5592300.06725741,0.0,1.0
1991-08-21,21.12,21.12,20.75,20.75,518200,1.8611190162949,1.8611190162949,1.82851418504352,1.82851418504352,5880539.55936036,0.0,1.0
1991-08-22,21.38,21.38,21.0,21.0,825300,1.88403051933641,1.88403051933641,1.85054447642959,1.85054447642959,9365513.89104613,0.0,1.0
1991-08-23,21.38,21.5,21.25,21.25,346300,1.88403051933641,1.89460505920172,1.87257476781565,1.87257476781565,3929816.38249034,0.0,1.0
1991-08-26,21.38,21.38,21.25,21.38,232400,1.88403051933641,1.88403051933641,1.87257476781565,1.88403051933641,2637277.87262707,0.0,1.0
1991-08-27,21.25,21.38,21.12,21.25,177400,1.87257476781565,1.88403051933641,1.8611190162949,1.87257476781565,2013137.24012067,0.0,1.0
1991-08-28,21.5,21.5,21.12,21.12,342100,1.89460505920172,1.89460505920172,1.8611190162949,1.8611190162949,3882154.73418985,0.0,1.0
1991-08-29,21.12,21.38,21.12,21.38,219000,1.8611190162949,1.88403051933641,1.8611190162949,1.88403051933641,2485214.51852551,0.0,1.0
1991-08-30,21.25,21.38,21.0,21.12,310700,1.87257476781565,1.88403051933641,1.85054447642959,1.8611190162949,3525827.1730862,0.0,1.0
1991-09-03,21.5,21.5,21.25,21.25,330500,1.89460505920172,1.89460505920172,1.87257476781565,1.87257476781565,3750517.8007885,0.0,1.0
1991-09-04,21.38,21.5,21.38,21.38,114000,1.88403051933641,1.89460505920172,1.88403051933641,1.88403051933641,1293673.31101328,0.0,1.0
1991-09-05,21.5,21.5,21.38,21.38,514700,1.89460505920172,1.89460505920172,1.88403051933641,1.88403051933641,5840821.51910996,0.0,1.0
1991-09-06,21.38,21.62,21.38,21.38,316200,1.88403051933641,1.90517959906703,1.88403051933641,1.88403051933641,3588241.23633683,0.0,1.0
1991-09-09,21.5,21.5,21.38,21.38,207700,1.89460505920172,1.89460505920172,1.88403051933641,1.88403051933641,2356981.98857419,0.0,1.0
1991-09-10,21.75,21.75,21.38,21.5,262900,1.91663535058779,1.91663535058779,1.88403051933641,1.89460505920172,2983392.22338062,0.0,1.0
1991-09-11,21.88,22.0,21.62,21.62,634900,1.92809110210854,1.93866564197385,1.90517959906703,1.90517959906703,7204852.50142396,0.0,1.0
1991-09-12,21.88,22.12,21.88,21.88,310300,1.92809110210854,1.94924018183916,1.92809110210854,1.92809110210854,3521287.96848615,0.0,1.0
1991-09-13,21.88,22.0,21.75,21.88,202800,1.92809110210854,1.93866564197385,1.91663535058779,1.92809110210854,2301376.73222363,0.0,1.0
1991-09-16,22.0,22.0,21.88,22.0,233100,1.93866564197385,1.93866564197385,1.92809110210854,1.93866564197385,2645221.48067716,0.0,1.0
1991-09-17,21.88,22.12,21.88,22.0,302400,1.92809110210854,1.94924018183916,1.92809110210854,1.93866564197385,3431638.67763523,0.0,1.0
1991-09-18,21.88,22.0,21.75,21.88,153100,1.92809110210854,1.93866564197385,1.91663535058779,1.92809110210854,1737380.56066784,0.0,1.0
1991-09-19,22.0,22.25,21.75,21.75,423800,1.93866564197385,1.96069593335992,1.91663535058779,1.91663535058779,4809287.27374938,0.0,1.0
1991-09-20,22.38,22.38,22.12,22.38,577800,1.97215168488067,1.97215168488067,1.94924018183916,1.97215168488067,6556881.04476732,0.0,1.0
1991-09-23,22.38,22.38,22.12,22.25,207600,1.97215168488067,1.97215168488067,1.94924018183916,1.96069593335992,2355847.18742419,0.0,1.0
1991-09-24,22.38,22.5,22.25,22.25,489100,1.97215168488067,1.98272622474599,1.96069593335992,1.96069593335992,5550312.42470699,0.0,1.0
1991-09-25,22.62,22.62,22.38,22.38,263100,1.9933007646113,1.9933007646113,1.97215168488067,1.97215168488067,2985661.82568065,0.0,1.0
1991-09-26,22.62,22.62,22.5,22.62,245400,1.9933007646113,1.9933007646113,1.98272622474599,1.9933007646113,2784802.02212858,0.0,1.0
1991-09-27,22.5,22.88,22.5,22.62,558800,1.98272622474599,2.01621226765281,1.98272622474599,1.9933007646113,6341268.82626508,0.0,1.0
1991-09-30,22.62,22.62,22.25,22.38,289500,1.9933007646113,1.9933007646113,1.96069593335992,1.97215168488067,3285249.32928372,0.0,1.0
1991-10-01,22.5,22.75,22.5,22.62,237900,1.98272622474599,2.00475651613205,1.98272622474599,1.9933007646113,2699691.93587771,0.0,1.0
1991-10-02,22.62,22.75,22.5,22.5,352400,1.9933007646113,2.00475651613205,1.98272622474599,1.98272622474599,3999039.25264105,0.0,1.0
1991-10-03,22.88,23.0,22.62,22.62,554700,2.01621226765281,2.02678680751812,1.9933007646113,1.9933007646113,6294741.97911461,0.0,1.0
1991-10-04,23.12,23.25,22.88,23.0,347600,2.03736134738343,2.04881709890419,2.01621226765281,2.02678680751812,3944568.79744049,0.0,1.0
1991-10-07,22.88,23.12,22.75,23.12,335300,2.01621226765281,2.03736134738343,2.00475651613205,2.03736134738343,3804988.25598905,0.0,1.0
1991-10-08,23.0,23.12,22.88,22.88,427800,2.02678680751812,2.03736134738343,2.01621226765281,2.01621226765281,4854679.31974983,0.0,1.0
1991-10-09,22.75,23.0,22.75,23.0,420700,2.00475651613205,2.02678680751812,2.00475651613205,2.02678680751812,4774108.43809901,0.0,1.0
1991-10-10,22.38,22.88,22.25,22.75,403000,1.97215168488067,2.01621226765281,1.96069593335992,2.00475651613205,4573248.63454696,0.0,1.0
1991-10-11,22.25,22.5,22.12,22.5,142100,1.96069593335992,1.98272622474599,1.94924018183916,1.98272622474599,1612552.43416655,0.0,1.0
1991-10-14,22.88,23.0,22.5,22.5,361100,2.01621226765281,2.02678680751812,1.98272622474599,1.98272622474599,4097766.95269206,0.0,1.0
1991-10-15,23.0,23.0,22.75,23.0,229400,2.02678680751812,2.02678680751812,2.00475651613205,2.02678680751812,2603233.83812672,0.0,1.0
1991-10-16,23.25,23.25,22.88,23.0,244600,2.04881709890419,2.04881709890419,2.01621226765281,2.02678680751812,2775723.61292849,0.0,1.0
1991-10-17,23.0,23.25,22.88,23.0,456700,2.02678680751812,2.04881709890419,2.01621226765281,2.02678680751812,5182636.8521032,0.0,1.0
1991-10-18,22.88,23.0,22.62,23.0,290400,2.01621226765281,2.02678680751812,1.9933007646113,2.02678680751812,3295462.53963382,0.0,1.0
1991-10-21,22.75,22.88,22.62,22.75,183300,2.00475651613205,2.01621226765281,1.9933007646113,2.00475651613205,2080090.50797136,0.0,1.0
1991-10-22,22.75,22.88,22.62,22.75,218300,2.00475651613205,2.01621226765281,1.9933007646113,2.00475651613205,2477270.91047543,0.0,1.0
1991-10-23,23.0,23.0,22.75,22.88,179800,2.02678680751812,2.02678680751812,2.00475651613205,2.01621226765281,2040372.46772094,0.0,1.0
1991-10-24,23.0,23.12,22.88,22.88,256400,2.02678680751812,2.03736134738343,2.01621226765281,2.01621226765281,2909630.14862987,0.0,1.0
1991-10-25,23.12,23.25,22.88,22.88,299300,2.03736134738343,2.04881709890419,2.01621226765281,2.01621226765281,3396459.84198487,0.0,1.0
1991-10-28,23.5,23.62,23.12,23.12,591600,2.07084739029025,2.08142193015556,2.03736134738343,2.03736134738343,6713483.60346892,0.0,1.0
1991-10-29,23.62,23.62,23.5,23.5,395300,2.08142193015556,2.08142193015556,2.07084739029025,2.07084739029025,4485868.94599606,0.0,1.0
1991-10-30,23.5,23.75,23.5,23.5,203800,2.07084739029025,2.09287768167632,2.07084739029025,2.07084739029025,2312724.74372374,0.0,1.0
1991-10-31,23.75,23.75,23.5,23.62,158000,2.09287768167632,2.09287768167632,2.07084739029025,2.08142193015556,1792985.8170184,0.0,1.0
1991-11-01,23.25,23.75,23.12,23.75,273600,2.04881709890419,2.09287768167632,2.03736134738343,2.09287768167632,3104815.94643186,0.0,1.0
1991-11-04,23.38,23.38,23.12,23.25,183100,2.06027285042494,2.06027285042494,2.03736134738343,2.04881709890419,2077820.90567133,0.0,1.0
1991-11-05,23.38,23.5,23.25,23.25,956500,2.06027285042494,2.07084739029025,2.04881709890419,2.04881709890419,10854372.9998614,0.0,1.0
1991-11-06,23.25,23.5,23.0,23.0,764700,2.07745647770607,2.09979471940184,2.05511823601031,2.05511823601031,8558193.72910854,0.325,1.0
1991-11-07,23.75,23.75,23.25,23.25,404800,2.1221329610976,2.1221329610976,2.07745647770607,2.07745647770607,4530347.61546114,0.0,1.0
1991-11-08,23.75,24.0,23.62,23.75,478400,2.1221329610976,2.14447120279336,2.1105170754158,2.1221329610976,5354047.18190862,0.0,1.0
1991-11-11,24.0,24.12,23.62,23.75,381200,2.14447120279336,2.15519355880733,2.1105170754158,2.1221329610976,4266226.55882853,0.0,1.0
1991-11-12,23.88,24.38,23.62,24.0,909500,2.1337488467794,2.17842533017093,2.1105170754158,2.14447120279336,10178733.0935324,0.0,1.0
1991-11-13,23.75,23.75,23.5,23.62,369500,2.1221329610976,2.1221329610976,2.09979471940184,2.1105170754158,4135285.18753185,0.0,1.0
1991-11-14,23.38,23.62,23.38,23.62,308300,2.08907236338787,2.1105170754158,2.08907236338787,2.1105170754158,3450361.09151845,0.0,1.0
1991-11-15,23.12,23.62,23.12,23.5,532600,2.06584059202427,2.1105170754158,2.06584059202427,2.09979471940184,5960630.28654794,0.0,1.0
1991-11-18,23.38,23.5,22.75,23.0,396200,2.08907236338787,2.09979471940184,2.03277999431454,2.05511823601031,4434100.11177298,0.0,1.0
1991-11-19,23.12,23.25,22.75,23.25,271000,2.06584059202427,2.07745647770607,2.03277999431454,2.07745647770607,3032915.52319657,0.0,1.0
1991-11-20,23.38,23.5,23.12,23.25,393700,2.08907236338787,2.09979471940184,2.06584059202427,2.07745647770607,4406121.18628224,0.0,1.0
1991-11-21,23.5,23.62,23.25,23.25,190300,2.09979471940184,2.1105170754158,2.07745647770607,2.07745647770607,2129755.80835537,0.0,1.0
1991-11-22,23.12,23.5,23.0,23.38,138500,2.06584059202427,2.09979471940184,2.05511823601031,2.08907236338787,1550032.47218718,0.0,1.0
1991-11-25,23.5,23.5,23.12,23.12,251000,2.09979471940184,2.09979471940184,2.06584059202427,2.06584059202427,2809084.11927061,0.0,1.0
1991-11-26,23.75,23.75,23.25,23.5,223300,2.1221329610976,2.1221329610976,2.07745647770607,2.09979471940184,2499077.62483318,0.0,1.0
1991-11-27,24.25,24.25,23.62,23.75,815300,2.16680944448913,2.16680944448913,2.1105170754158,2.1221329610976,9124487.18104117,0.0,1.0
1991-11-29,24.25,24.25,24.12,24.25,243700,2.16680944448913,2.16680944448913,2.15519355880733,2.16680944448913,2727385.65683765,0.0,1.0
1991-12-02,24.38,24.38,23.62,23.88,402400,2.17842533017093,2.17842533017093,2.1105170754158,2.1337488467794,4503487.84699002,0.0,1.0
1991-12-03,24.25,24.38,24.12,24.25,421000,2.16680944448913,2.17842533017093,2.15519355880733,2.16680944448913,4711651.05264115,0.0,1.0
1991-12-04,23.88,24.25,23.5,24.25,212000,2.1337488467794,2.16680944448913,2.09979471940184,2.16680944448913,2372612.88161502,0.0,1.0
1991-12-05,23.75,24.0,23.62,23.75,239100,2.1221329610976,2.14447120279336,2.1105170754158,2.1221329610976,2675904.43393468,0.0,1.0
1991-12-06,24.0,24.0,23.75,23.75,310000,2.14447120279336,2.14447120279336,2.1221329610976,2.1221329610976,3469386.76085216,0.0,1.0
1991-12-09,23.88,24.0,23.75,24.0,212100,2.1337488467794,2.14447120279336,2.1221329610976,2.14447120279336,2373732.03863465,0.0,1.0
1991-12-10,23.75,24.0,23.75,23.88,453500,2.1221329610976,2.14447120279336,2.1221329610976,2.1337488467794,5075377.08402082,0.0,1.0
1991-12-11,24.25,24.25,23.75,23.75,308400,2.16680944448913,2.16680944448913,2.1221329610976,2.1221329610976,3451480.24853808,0.0,1.0
1991-12-12,24.5,24.5,24.25,24.38,309400,2.18914768618489,2.18914768618489,2.16680944448913,2.17842533017093,3462671.81873438,0.0,1.0
1991-12-13,24.38,24.5,24.25,24.5,255800,2.17842533017093,2.18914768618489,2.16680944448913,2.18914768618489,2862803.65621284,0.0,1.0
1991-12-16,23.62,24.38,23.62,24.38,185700,2.1105170754158,2.17842533017093,2.1105170754158,2.17842533017093,2078274.58545241,0.0,1.0
1991-12-17,23.75,24.0,23.62,23.75,200600,2.1221329610976,2.14447120279336,2.1105170754158,2.1221329610976,2245028.98137724,0.0,1.0
1991-12-18,24.12,24.12,23.75,23.75,152400,2.15519355880733,2.15519355880733,2.1221329610976,2.1221329610976,1705595.29791571,0.0,1.0
1991-12-19,24.0,24.25,24.0,24.0,205200,2.14447120279336,2.16680944448913,2.14447120279336,2.14447120279336,2296510.20428021,0.0,1.0
1991-12-20,24.75,24.88,24.25,24.5,692200,2.21148592788066,2.22310181356245,2.16680944448913,2.18914768618489,7746804.88987697,0.0,1.0
1991-12-23,25.0,25.0,24.62,24.75,277300,2.23382416957642,2.23382416957642,2.19987004219886,2.21148592788066,3103422.41543324,0.0,1.0
1991-12-24,25.38,25.38,24.88,24.88,323400,2.26777829695398,2.26777829695398,2.22310181356245,2.22310181356245,3619353.80148255,0.0,1.0
1991-12-26,25.38,25.38,25.25,25.25,286300,2.26777829695398,2.26777829695398,2.25616241127219,2.25616241127219,3204146.54719992,0.0,1.0
1991-12-27,25.62,25.62,25.25,25.25,298300,2.28922300898192,2.28922300898192,2.25616241127219,2.25616241127219,3338445.38955547,0.0,1.0
1991-12-30,25.88,25.88,25.25,25.5,440600,2.31245478034551,2.31245478034551,2.25616241127219,2.27850065296795,4931005.82848858,0.0,1.0
1991-12-31,25.88,26.0,25.5,25.75,594200,2.31245478034551,2.32317713635948,2.27850065296795,2.30083889466371,6650031.01063985,0.0,1.0
1992-01-02,25.5,25.88,25.5,25.75,434600,2.27850065296795,2.31245478034551,2.27850065296795,2.30083889466371,4863856.4073108,0.0,1.0
1992-01-03,25.75,25.75,25.5,25.5,552700,2.30083889466371,2.30083889466371,2.27850065296795,2.27850065296795,6185580.84749352,0.0,1.0
1992-01-06,25.5,25.62,25.25,25.62,301700,2.27850065296795,2.28922300898192,2.25616241127219,2.28922300898192,3376496.72822289,0.0,1.0
1992-01-07,25.5,25.5,25.25,25.5,270100,2.27850065296795,2.27850065296795,2.25616241127219,2.27850065296795,3022843.1100199,0.0,1.0
1992-01-08,25.5,25.62,25.12,25.25,586800,2.27850065296795,2.28922300898192,2.24454652559039,2.25616241127219,6567213.39118724,0.0,1.0
1992-01-09,24.75,25.75,24.5,25.5,575900,2.21148592788066,2.30083889466371,2.18914768618489,2.27850065296795,6445225.2760476,0.0,1.0
1992-01-10,24.12,24.88,23.88,24.75,640300,2.15519355880733,2.22310181356245,2.1337488467794,2.21148592788066,7165962.39668915,0.0,1.0
1992-01-13,23.88,23.88,23.5,23.88,888100,2.1337488467794,2.1337488467794,2.09979471940184,2.1337488467794,9939233.4913316,0.0,1.0
1992-01-14,24.25,24.25,23.75,23.88,562200,2.16680944448913,2.16680944448913,2.1221329610976,2.1337488467794,6291900.76435833,0.0,1.0
1992-01-15,23.88,24.25,23.62,24.25,799500,2.1337488467794,2.16680944448913,2.1105170754158,2.16680944448913,8947660.37193966,0.0,1.0
1992-01-16,23.25,23.88,23.0,23.75,746200,2.07745647770607,2.1337488467794,2.05511823601031,2.1221329610976,8351149.68047704,0.0,1.0
1992-01-17,22.75,23.5,22.62,23.38,1649400,2.03277999431454,2.09979471940184,2.02116410863275,2.08907236338787,18459375.8817728,0.0,1.0
1992-01-20,23.62,23.62,22.88,23.0,767000,2.1105170754158,2.1105170754158,2.04439587999634,2.05511823601031,8583934.34056003,0.0,1.0
1992-01-21,23.62,23.75,23.38,23.5,629100,2.1105170754158,2.1221329610976,2.08907236338787,2.09979471940184,7040616.81049063,0.0,1.0
1992-01-22,24.12,24.12,23.62,23.75,323400,2.15519355880733,2.15519355880733,2.1105170754158,2.1221329610976,3619353.80148254,0.0,1.0
1992-01-23,24.0,24.12,23.75,24.12,411400,2.14447120279336,2.15519355880733,2.1221329610976,2.15519355880733,4604211.97875671,0.0,1.0
1992-01-24,24.0,24.25,23.88,23.88,489400,2.14447120279336,2.16680944448913,2.1337488467794,2.1337488467794,5477154.4540679,0.0,1.0
1992-01-27,24.0,24.0,23.88,24.0,543200,2.14447120279336,2.14447120279336,2.1337488467794,2.14447120279336,6079260.9306287,0.0,1.0
1992-01-28,24.12,24.38,24.0,24.12,241100,2.15519355880733,2.17842533017093,2.14447120279336,2.15519355880733,2698287.57432728,0.0,1.0
1992-01-29,24.0,24.25,23.88,24.0,328100,2.14447120279336,2.16680944448913,2.1337488467794,2.14447120279336,3671954.18140515,0.0,1.0
1992-01-30,24.12,24.12,23.75,23.88,388100,2.15519355880733,2.15519355880733,2.1221329610976,2.1337488467794,4343448.39318298,0.0,1.0
1992-01-31,24.38,24.38,24.0,24.12,187700,2.17842533017093,2.17842533017093,2.14447120279336,2.15519355880733,2100657.725845,0.0,1.0
1992-02-03,24.12,24.38,24.0,24.25,273800,2.15519355880733,2.17842533017093,2.14447120279336,2.16680944448913,3064251.9197462,0.0,1.0
1992-02-04,24.0,24.12,23.88,24.0,190400,2.14447120279336,2.15519355880733,2.1337488467794,2.14447120279336,2130874.96537501,0.0,1.0
1992-02-05,24.25,24.25,24.0,24.0,238600,2.16680944448913,2.16680944448913,2.14447120279336,2.14447120279336,2670308.64883653,0.0,1.0
1992-02-06,24.0,24.25,23.75,24.25,193900,2.14447120279336,2.16680944448913,2.1221329610976,2.16680944448913,2170045.46106205,0.0,1.0
1992-02-07,23.75,24.0,23.75,23.88,419100,2.1221329610976,2.14447120279336,2.1221329610976,2.1337488467794,4690387.06926819,0.0,1.0
1992-02-10,24.25,24.25,23.75,23.75,289400,2.16680944448913,2.16680944448913,2.1221329610976,2.1221329610976,3238840.41480843,0.0,1.0
1992-02-11,24.88,24.88,24.12,24.12,188000,2.22310181356245,2.22310181356245,2.15519355880733,2.15519355880733,2104015.19690389,0.0,1.0
1992-02-12,24.75,24.88,24.62,24.75,257700,2.21148592788066,2.22310181356245,2.19987004219886,2.21148592788066,2884067.63958581,0.0,1.0
1992-02-13,24.38,24.75,24.12,24.75,289200,2.17842533017093,2.21148592788066,2.15519355880733,2.21148592788066,3236602.10076917,0.0,1.0
1992-02-14,24.75,24.75,24.5,24.62,248900,2.21148592788066,2.21148592788066,2.18914768618489,2.19987004219886,2785581.82185839,0.0,1.0
1992-02-18,24.12,24.62,24.0,24.5,388600,2.15519355880733,2.19987004219886,2.14447120279336,2.18914768618489,4349044.17828113,0.0,1.0
1992-02-19,24.25,24.5,24.0,24.38,1391000,2.16680944448913,2.18914768618489,2.14447120279336,2.17842533017093,15567474.1430495,0.0,1.0
1992-02-20,24.12,24.12,23.75,23.88,505500,2.18423327301182,2.18423327301182,2.15072720704937,2.16249960860375,5582123.55367504,0.325,1.0
1992-02-21,23.75,24.12,23.75,24.0,453800,2.15072720704937,2.18423327301182,2.15072720704937,2.17336644080779,5011212.00525762,0.0,1.0
1992-02-24,23.75,23.75,23.5,23.75,167200,2.15072720704937,2.15072720704937,2.12808797329096,2.15072720704937,1846352.24169034,0.0,1.0
1992-02-25,24.12,24.12,23.62,23.75,269000,2.18423327301182,2.18423327301182,2.138954805495,2.15072720704937,2970506.89602094,0.0,1.0
1992-02-26,24.38,24.38,24.0,24.12,313000,2.20777807612058,2.20777807612058,2.17336644080779,2.18423327301182,3456389.0648868,0.0,1.0
1992-02-27,24.5,24.5,24.38,24.38,762700,2.21864490832461,2.21864490832461,2.20777807612058,2.20777807612058,8422325.6862274,0.0,1.0
1992-02-28,24.5,24.5,24.25,24.38,353600,2.21864490832461,2.21864490832461,2.1960056745662,2.20777807612058,3904725.79343124,0.0,1.0
1992-03-02,24.12,24.5,24.12,24.38,234100,2.18423327301182,2.21864490832461,2.18423327301182,2.20777807612058,2585113.99389778,0.0,1.0
1992-03-03,24.12,24.38,24.12,24.25,470200,2.18423327301182,2.20777807612058,2.18423327301182,2.1960056745662,5192313.54092582,0.0,1.0
1992-03-04,24.12,24.25,23.88,24.12,280900,2.18423327301182,2.1960056745662,2.16249960860375,2.18423327301182,3101915.93714603,0.0,1.0
1992-03-05,24.25,24.25,24.0,24.12,231500,2.1960056745662,2.1960056745662,2.17336644080779,2.18423327301182,2556402.77482842,0.0,1.0
1992-03-06,23.88,24.12,23.88,24.0,478800,2.16249960860375,2.18423327301182,2.16249960860375,2.17336644080779,5287281.41938595,0.0,1.0
1992-03-09,24.12,24.12,23.88,24.0,242500,2.18423327301182,2.18423327301182,2.16249960860375,2.17336644080779,2677873.3170449,0.0,1.0
1992-03-10,24.38,24.62,24.12,24.12,834800,2.20777807612058,2.22951174052865,2.18423327301182,2.18423327301182,9218509.8765735,0.0,1.0
1992-03-11,24.12,24.38,24.0,24.25,166900,2.18423327301182,2.20777807612058,2.17336644080779,2.1960056745662,1843039.4087208,0.0,1.0
1992-03-12,24.0,24.25,23.88,24.0,332000,2.17336644080779,2.1960056745662,2.16249960860375,2.17336644080779,3666201.81962434,0.0,1.0
1992-03-13,24.0,24.12,23.88,24.0,163500,2.17336644080779,2.18423327301182,2.16249960860375,2.17336644080779,1805493.96839934,0.0,1.0
1992-03-16,24.12,24.25,24.0,24.0,187400,2.18423327301182,2.1960056745662,2.17336644080779,2.17336644080779,2069416.32830604,0.0,1.0
1992-03-17,23.88,24.12,23.75,24.0,711400,2.16249960860375,2.18423327301182,2.15072720704937,2.17336644080779,7855831.24843602,0.0,1.0
1992-03-18,23.88,23.88,23.75,23.88,526000,2.16249960860375,2.16249960860375,2.15072720704937,2.16249960860375,5808500.47326026,0.0,1.0
1992-03-19,24.0,24.12,23.88,23.88,335500,2.17336644080779,2.18423327301182,2.16249960860375,2.16249960860375,3704851.53760231,0.0,1.0
1992-03-20,24.5,24.5,24.0,24.0,605800,2.21864490832461,2.21864490832461,2.17336644080779,2.17336644080779,6689714.04315794,0.0,1.0
1992-03-23,24.25,24.38,24.25,24.38,414800,2.1960056745662,2.20777807612058,2.1960056745662,2.20777807612058,4580543.71921741,0.0,1.0
1992-03-24,24.25,24.5,24.25,24.25,180800,2.1960056745662,2.21864490832461,2.1960056745662,2.1960056745662,1996534.00297615,0.0,1.0
1992-03-25,24.12,24.38,24.12,24.25,342600,2.18423327301182,2.20777807612058,2.18423327301182,2.1960056745662,3783255.25121477,0.0,1.0
1992-03-26,24.25,24.25,24.0,24.12,121500,2.1960056745662,2.1960056745662,2.17336644080779,2.18423327301182,1341697.35266373,0.0,1.0
1992-03-27,24.25,24.38,24.12,24.12,155500,2.1960056745662,2.20777807612058,2.18423327301182,2.18423327301182,1717151.75587827,0.0,1.0
1992-03-30,24.25,24.38,24.12,24.12,177000,2.1960056745662,2.20777807612058,2.18423327301182,2.18423327301182,1954571.45202864,0.0,1.0
1992-03-31,24.62,24.62,24.25,24.25,468600,2.22951174052865,2.22951174052865,2.1960056745662,2.1960056745662,5174645.09842161,0.0,1.0
1992-04-01,24.88,24.88,24.38,24.5,405800,2.2530565436374,2.2530565436374,2.20777807612058,2.21864490832461,4481158.73013122,0.0,1.0
1992-04-02,25.5,25.62,24.62,24.75,956500,2.30920184335827,2.32006867556231,2.22951174052865,2.24128414208303,10562415.7845503,0.0,1.0
1992-04-03,25.25,25.38,25.12,25.25,272400,2.28656260959986,2.29833501115423,2.27479020804548,2.28656260959986,3008052.33634239,0.0,1.0
1992-04-06,25.0,25.38,25.0,25.25,346900,2.26392337584144,2.29833501115423,2.26392337584144,2.28656260959986,3830739.19044485,0.0,1.0
1992-04-07,24.88,25.12,24.88,25.12,336600,2.2530565436374,2.27479020804548,2.2530565436374,2.27479020804548,3716998.59182397,0.0,1.0
1992-04-08,25.0,25.12,24.88,24.88,276900,2.26392337584144,2.27479020804548,2.2530565436374,2.2530565436374,3057744.83088549,0.0,1.0
1992-04-09,25.5,25.5,25.0,25.0,327400,2.30920184335827,2.30920184335827,2.26392337584144,2.26392337584144,3615405.04742474,0.0,1.0
1992-04-10,26.0,26.0,25.62,25.75,1069200,2.3544803108751,2.3544803108751,2.32006867556231,2.33184107711669,11806936.7034408,0.0,1.0
1992-04-13,25.75,26.0,25.5,25.88,548300,2.33184107711669,2.3544803108751,2.30920184335827,2.34361347867106,6054754.39066273,0.0,1.0
1992-04-14,25.5,25.75,25.5,25.62,204600,2.30920184335827,2.33184107711669,2.30920184335827,2.32006867556231,2259352.08522633,0.0,1.0
1992-04-15,25.75,25.75,25.38,25.62,290300,2.33184107711669,2.33184107711669,2.29833501115423,2.32006867556231,3205718.03685827,0.0,1.0
1992-04-16,26.0,26.0,25.75,25.75,524300,2.3544803108751,2.3544803108751,2.33184107711669,2.33184107711669,5789727.75309954,0.0,1.0
1992-04-20,25.25,25.88,25.12,25.75,299400,2.28656260959986,2.34361347867106,2.27479020804548,2.33184107711669,3306207.30360099,0.0,1.0
1992-04-21,25.38,25.62,25.38,25.38,284600,2.29833501115423,2.32006867556231,2.29833501115423,2.29833501115423,3142774.21043702,0.0,1.0
1992-04-22,25.75,25.75,25.25,25.38,410400,2.33184107711669,2.33184107711669,2.28656260959986,2.29833501115423,4531955.50233082,0.0,1.0
1992-04-23,25.75,25.75,25.5,25.62,224500,2.33184107711669,2.33184107711669,2.30920184335827,2.32006867556231,2479103.33887249,0.0,1.0
1992-04-24,25.25,25.75,25.25,25.62,251300,2.28656260959986,2.33184107711669,2.28656260959986,2.32006867556231,2775049.75081807,0.0,1.0
1992-04-27,25.25,25.38,25.12,25.25,718100,2.28656260959986,2.29833501115423,2.27479020804548,2.28656260959986,7929817.85142242,0.0,1.0
1992-04-28,25.62,25.62,25.25,25.25,234400,2.32006867556231,2.32006867556231,2.28656260959986,2.28656260959986,2588426.82686731,0.0,1.0
1992-04-29,25.62,25.62,25.38,25.62,238600,2.32006867556231,2.32006867556231,2.29833501115423,2.32006867556231,2634806.48844087,0.0,1.0
1992-04-30,26.25,26.25,25.62,25.62,1081700,2.37711954463352,2.37711954463352,2.32006867556231,2.32006867556231,11944971.410505,0.0,1.0
1992-05-01,26.0,26.12,25.88,26.12,202100,2.3544803108751,2.36534714307914,2.34361347867106,2.36534714307914,2231745.1438135,0.0,1.0
1992-05-04,26.38,26.5,25.88,25.88,380000,2.38889194618789,2.39975877839193,2.34361347867106,2.34361347867106,4196255.09475076,0.0,1.0
1992-05-05,26.12,26.38,26.0,26.12,298300,2.36534714307914,2.38889194618789,2.3544803108751,2.36534714307914,3294060.24937935,0.0,1.0
1992-05-06,25.88,26.12,25.75,26.12,183600,2.34361347867106,2.36534714307914,2.33184107711669,2.36534714307914,2027453.77735853,0.0,1.0
1992-05-07,25.62,26.0,25.38,26.0,245800,2.32006867556231,2.3544803108751,2.29833501115423,2.3544803108751,2714314.47970984,0.0,1.0
1992-05-08,26.0,26.12,25.38,25.5,498300,2.3544803108751,2.36534714307914,2.29833501115423,2.30920184335827,5502615.56240607,0.0,1.0
1992-05-11,26.12,26.25,25.88,26.0,199000,2.36534714307914,2.37711954463352,2.34361347867106,2.3544803108751,2197512.53646158,0.0,1.0
1992-05-12,25.75,26.0,25.62,26.0,309800,2.33184107711669,2.3544803108751,2.32006867556231,2.3544803108751,3421052.17987838,0.0,1.0
1992-05-13,25.88,26.0,25.62,25.62,185700,2.34361347867106,2.3544803108751,2.32006867556231,2.32006867556231,2050643.60814531,0.0,1.0
1992-05-14,25.88,25.88,25.62,25.75,277500,2.34361347867106,2.34361347867106,2.32006867556231,2.33184107711669,3064370.49682457,0.0,1.0
1992-05-15,26.12,26.12,25.75,25.88,432700,2.36534714307914,2.36534714307914,2.33184107711669,2.34361347867106,4778209.4197333,0.0,1.0
1992-05-18,26.12,26.12,26.0,26.0,383300,2.36534714307914,2.36534714307914,2.3544803108751,2.3544803108751,4232696.2574157,0.0,1.0
1992-05-19,26.38,26.38,26.12,26.12,496200,2.38889194618789,2.38889194618789,2.36534714307914,2.36534714307914,5479425.73161929,0.0,1.0
1992-05-20,26.0,26.12,25.62,26.0,1416000,2.38391131476104,2.39491398236763,2.34906953400684,2.38391131476104,15443527.5222016,0.325,1.0
1992-05-21,25.75,26.0,25.75,26.0,770700,2.36098909058064,2.38391131476104,2.36098909058064,2.38391131476104,8405597.92468985,0.0,1.0
1992-05-22,25.62,25.75,25.62,25.75,49200,2.34906953400684,2.36098909058064,2.34906953400684,2.36098909058064,536597.142720565,0.0,1.0
1992-05-26,25.38,25.62,25.25,25.5,165200,2.32706419879366,2.34906953400684,2.31514464221986,2.33806686640025,1801744.87759019,0.0,1.0
1992-05-27,25.38,25.62,25.38,25.38,167500,2.32706419879366,2.34906953400684,2.32706419879366,2.32706419879366,1826829.70336778,0.0,1.0
1992-05-28,25.75,25.75,25.38,25.5,287700,2.36098909058064,2.36098909058064,2.32706419879366,2.33806686640025,3137784.51139648,0.0,1.0
1992-05-29,25.5,25.75,25.38,25.62,207400,2.33806686640025,2.36098909058064,2.32706419879366,2.34906953400684,2261996.89837897,0.0,1.0
1992-06-01,25.5,25.62,25.38,25.5,201800,2.33806686640025,2.34906953400684,2.32706419879366,2.33806686640025,2200920.80083354,0.0,1.0
1992-06-02,25.5,25.62,25.5,25.62,214000,2.33806686640025,2.34906953400684,2.33806686640025,2.34906953400684,2333979.44191465,0.0,1.0
1992-06-03,25.5,25.62,25.5,25.62,119700,2.33806686640025,2.34906953400684,2.33806686640025,2.34906953400684,1305501.58503357,0.0,1.0
1992-06-04,25.25,25.62,25.25,25.62,247100,2.31514464221986,2.34906953400684,2.31514464221986,2.34906953400684,2694982.8041921,0.0,1.0
1992-06-05,25.62,25.62,25.12,25.38,215400,2.34906953400684,2.34906953400684,2.30322508564605,2.32706419879366,2349248.46630101,0.0,1.0
1992-06-08,25.75,25.75,25.5,25.62,117800,2.36098909058064,2.36098909058064,2.33806686640025,2.34906953400684,1284779.33765209,0.0,1.0
1992-06-09,25.75,25.88,25.62,25.88,117900,2.36098909058064,2.37290864715445,2.34906953400684,2.37290864715445,1285869.98225111,0.0,1.0
1992-06-10,25.5,25.75,25.5,25.62,94200,2.33806686640025,2.36098909058064,2.33806686640025,2.34906953400684,1027387.21228206,0.0,1.0
1992-06-11,25.38,25.62,25.25,25.5,226400,2.32706419879366,2.34906953400684,2.31514464221986,2.33806686640025,2469219.37219382,0.0,1.0
1992-06-12,25.75,25.75,25.38,25.62,369800,2.36098909058064,2.36098909058064,2.32706419879366,2.34906953400684,4033203.72719645,0.0,1.0
1992-06-15,26.0,26.0,25.62,25.62,272700,2.38391131476104,2.38391131476104,2.34906953400684,2.34906953400684,2974187.82154264,0.0,1.0
1992-06-16,25.88,26.12,25.88,26.0,274800,2.37290864715445,2.39491398236763,2.37290864715445,2.38391131476104,2997091.35812218,0.0,1.0
1992-06-17,25.5,26.0,25.5,25.88,230600,2.33806686640025,2.38391131476104,2.33806686640025,2.37290864715445,2515026.44535289,0.0,1.0
1992-06-18,25.62,25.75,25.38,25.5,305900,2.34906953400684,2.36098909058064,2.32706419879366,2.33806686640025,3336281.82841912,0.0,1.0
1992-06-19,26.0,26.0,25.62,25.62,767300,2.38391131476104,2.38391131476104,2.34906953400684,2.34906953400684,8368516.00832296,0.0,1.0
1992-06-22,26.12,26.25,25.88,25.88,379000,2.39491398236763,2.40683353894143,2.37290864715445,2.37290864715445,4133543.03030679,0.0,1.0
1992-06-23,26.12,26.38,26.12,26.25,434400,2.39491398236763,2.41875309551524,2.39491398236763,2.40683353894143,4737760.13816694,0.0,1.0
1992-06-24,26.12,26.38,26.0,26.25,253100,2.39491398236763,2.41875309551524,2.38391131476104,2.40683353894143,2760421.48013364,0.0,1.0
1992-06-25,26.12,26.25,26.0,26.25,256300,2.39491398236763,2.40683353894143,2.38391131476104,2.40683353894143,2795322.10730246,0.0,1.0
1992-06-26,26.0,26.25,26.0,26.12,137900,2.38391131476104,2.40683353894143,2.38391131476104,2.39491398236763,1503998.90205622,0.0,1.0
1992-06-29,26.25,26.25,26.0,26.12,289100,2.40683353894143,2.40683353894143,2.38391131476104,2.39491398236763,3153053.53578284,0.0,1.0
1992-06-30,26.38,26.62,26.12,26.25,975800,2.41875309551524,2.44075843072842,2.39491398236763,2.40683353894143,10642509.9972912,0.0,1.0
1992-07-01,26.5,26.5,26.25,26.38,1685300,2.42975576312183,2.42975576312183,2.40683353894143,2.41875309551524,18380633.4273774,0.0,1.0
1992-07-02,26.62,26.75,26.38,26.5,1036100,2.44075843072842,2.45267798730222,2.41875309551524,2.42975576312183,11300168.6905036,0.0,1.0
1992-07-06,26.5,26.62,26.25,26.5,694800,2.42975576312183,2.44075843072842,2.40683353894143,2.42975576312183,7577798.67402944,0.0,1.0
1992-07-07,26.62,26.62,26.25,26.25,834900,2.44075843072842,2.44075843072842,2.40683353894143,2.40683353894143,9105791.75726422,0.0,1.0
1992-07-08,26.75,26.75,26.5,26.5,232800,2.45267798730222,2.45267798730222,2.42975576312183,2.42975576312183,2539020.62653146,0.0,1.0
1992-07-09,26.62,26.75,26.38,26.75,552700,2.44075843072842,2.45267798730222,2.41875309551524,2.45267798730222,6027992.69881415,0.0,1.0
1992-07-10,26.62,26.62,26.5,26.5,284300,2.44075843072842,2.44075843072842,2.42975576312183,2.42975576312183,3100702.59502961,0.0,1.0
1992-07-13,26.5,26.62,26.38,26.5,154200,2.42975576312183,2.44075843072842,2.41875309551524,2.42975576312183,1681773.97169738,0.0,1.0
1992-07-14,26.5,26.5,26.38,26.5,344300,2.42975576312183,2.42975576312183,2.41875309551524,2.42975576312183,3755089.35444493,0.0,1.0
1992-07-15,26.38,26.5,26.25,26.38,420500,2.41875309551524,2.42975576312183,2.40683353894143,2.41875309551524,4586160.53890239,0.0,1.0
1992-07-16,26.25,26.25,26.0,26.25,814500,2.40683353894143,2.40683353894143,2.38391131476104,2.40683353894143,8883300.25906303,0.0,1.0
1992-07-17,26.12,26.25,26.0,26.25,211800,2.39491398236763,2.40683353894143,2.38391131476104,2.40683353894143,2309985.26073609,0.0,1.0
1992-07-20,25.88,26.0,25.75,26.0,504600,2.37290864715445,2.38391131476104,2.36098909058064,2.38391131476104,5503392.64668287,0.0,1.0
1992-07-21,25.5,26.0,25.38,25.88,433900,2.33806686640025,2.38391131476104,2.32706419879366,2.37290864715445,4732306.91517182,0.0,1.0
1992-07-22,25.5,25.5,25.25,25.38,627900,2.33806686640025,2.33806686640025,2.31514464221986,2.32706419879366,6848157.43728136,0.0,1.0
1992-07-23,25.62,25.75,25.38,25.38,335200,2.34906953400684,2.36098909058064,2.32706419879366,2.32706419879366,3655840.69593361,0.0,1.0
1992-07-24,25.75,25.75,25.5,25.5,777900,2.36098909058064,2.36098909058064,2.33806686640025,2.33806686640025,8484124.33581969,0.0,1.0
1992-07-27,25.88,26.0,25.62,25.62,740700,2.37290864715445,2.38391131476104,2.34906953400684,2.34906953400684,8078404.54498217,0.0,1.0
1992-07-28,26.0,26.12,25.75,25.88,876800,2.38391131476104,2.39491398236763,2.36098909058064,2.37290864715445,9562771.84425593,0.0,1.0
1992-07-29,26.25,26.38,26.0,26.0,239400,2.40683353894143,2.41875309551524,2.38391131476104,2.38391131476104,2611003.17006715,0.0,1.0
1992-07-30,25.75,26.25,25.75,26.25,578000,2.36098909058064,2.40683353894143,2.36098909058064,2.40683353894143,6303925.78236763,0.0,1.0
1992-07-31,26.0,26.12,25.75,25.75,451300,2.38391131476104,2.39491398236763,2.36098909058064,2.36098909058064,4922079.07540226,0.0,1.0
1992-08-03,26.0,26.0,25.75,26.0,479400,2.38391131476104,2.38391131476104,2.36098909058064,2.38391131476104,5228550.20772843,0.0,1.0
1992-08-04,25.75,25.88,25.62,25.88,359400,2.36098909058064,2.37290864715445,2.34906953400684,2.37290864715445,3919776.6888978,0.0,1.0
1992-08-05,25.38,25.75,25.38,25.75,291600,2.32706419879366,2.36098909058064,2.32706419879366,2.36098909058064,3180319.65075847,0.0,1.0
1992-08-06,25.62,25.62,25.38,25.5,419000,2.34906953400684,2.34906953400684,2.32706419879366,2.33806686640025,4569800.86991701,0.0,1.0
1992-08-07,25.5,25.75,25.5,25.5,386800,2.33806686640025,2.36098909058064,2.33806686640025,2.33806686640025,4218613.30903079,0.0,1.0
1992-08-10,25.38,25.5,25.25,25.5,358100,2.32706419879366,2.33806686640025,2.31514464221986,2.33806686640025,3905598.30911046,0.0,1.0
1992-08-11,25.5,25.62,25.25,25.25,719100,2.33806686640025,2.34906953400684,2.31514464221986,2.31514464221986,7842825.31159265,0.0,1.0
1992-08-12,25.62,25.62,25.5,25.5,382200,2.34906953400684,2.34906953400684,2.33806686640025,2.33806686640025,4168443.65747561,0.0,1.0
1992-08-13,25.62,25.75,25.5,25.62,294500,2.34906953400684,2.36098909058064,2.33806686640025,2.34906953400684,3211948.34413021,0.0,1.0
1992-08-14,26.0,26.0,25.62,25.75,475500,2.38391131476104,2.38391131476104,2.34906953400684,2.36098909058064,5186015.06836644,0.0,1.0
1992-08-17,25.75,26.0,25.75,25.88,205500,2.36098909058064,2.38391131476104,2.36098909058064,2.37290864715445,2241274.65099749,0.0,1.0
1992-08-18,25.88,25.88,25.62,25.62,334500,2.37290864715445,2.37290864715445,2.34906953400684,2.34906953400684,3648206.18374043,0.0,1.0
1992-08-19,26.0,26.12,25.88,25.88,537300,2.38391131476104,2.39491398236763,2.37290864715445,2.37290864715445,5860033.43056422,0.0,1.0
1992-08-20,26.12,26.25,25.62,25.62,822300,2.42471287380214,2.43678074032566,2.37829800255784,2.37829800255784,8858152.3330307,0.325,1.0
1992-08-21,26.12,26.25,25.75,26.12,325700,2.42471287380214,2.43678074032566,2.39036586908136,2.42471287380214,3508573.77461766,0.0,1.0
1992-08-24,26.12,26.12,25.88,26.0,648100,2.42471287380214,2.42471287380214,2.40243373560488,2.41357330470351,6981598.59788057,0.0,1.0
1992-08-25,26.25,26.25,26.0,26.12,294700,2.43678074032566,2.43678074032566,2.41357330470351,2.42471287380214,3174629.08007314,0.0,1.0
1992-08-26,26.25,26.25,26.12,26.12,467000,2.43678074032566,2.43678074032566,2.42471287380214,2.42471287380214,5030715.23717054,0.0,1.0
1992-08-27,26.12,26.38,26.12,26.25,330300,2.42471287380214,2.44884860684918,2.42471287380214,2.43678074032566,3558126.85832426,0.0,1.0
1992-08-28,26.12,26.25,26.0,26.25,605200,2.42471287380214,2.43678074032566,2.41357330470351,2.43678074032566,6519462.23026898,0.0,1.0
1992-08-31,25.75,26.12,25.62,26.0,673200,2.39036586908136,2.42471287380214,2.37829800255784,2.41357330470351,7251986.07636661,0.0,1.0
1992-09-01,25.75,26.0,25.5,25.75,448600,2.39036586908136,2.41357330470351,2.36715843345921,2.39036586908136,4832502.90234412,0.0,1.0
1992-09-02,25.88,25.88,25.62,25.88,330500,2.40243373560488,2.40243373560488,2.37829800255784,2.40243373560488,3560281.34022454,0.0,1.0
1992-09-03,25.75,25.88,25.75,25.88,237300,2.39036586908136,2.40243373560488,2.39036586908136,2.40243373560488,2556292.77469073,0.0,1.0
1992-09-04,25.75,26.0,25.75,25.75,258500,2.39036586908136,2.41357330470351,2.39036586908136,2.39036586908136,2784667.85612117,0.0,1.0
1992-09-08,26.0,26.0,25.75,25.75,308900,2.41357330470351,2.41357330470351,2.39036586908136,2.39036586908136,3327597.29499353,0.0,1.0
1992-09-09,26.38,26.62,26.0,26.0,496600,2.44884860684918,2.47112774504644,2.41357330470351,2.41357330470351,5349578.55841303,0.0,1.0
1992-09-10,26.25,26.5,26.12,26.38,397100,2.43678074032566,2.45998817594781,2.42471287380214,2.44884860684918,4277723.81302017,0.0,1.0
1992-09-11,26.12,26.25,26.0,26.25,214600,2.42471287380214,2.43678074032566,2.41357330470351,2.43678074032566,2311759.07900813,0.0,1.0
1992-09-14,26.12,26.38,26.12,26.25,534000,2.42471287380214,2.44884860684918,2.42471287380214,2.43678074032566,5752466.67376674,0.0,1.0
1992-09-15,25.88,26.12,25.75,26.0,338800,2.40243373560488,2.42471287380214,2.39036586908136,2.41357330470351,3649692.33908646,0.0,1.0
1992-09-16,26.12,26.25,25.62,25.62,334600,2.42471287380214,2.43678074032566,2.37829800255784,2.37829800255784,3604448.21918044,0.0,1.0
1992-09-17,25.62,26.25,25.5,26.12,550400,2.37829800255784,2.43678074032566,2.36715843345921,2.42471287380214,5929134.1895903,0.0,1.0
1992-09-18,25.5,25.62,25.38,25.62,556800,2.36715843345921,2.37829800255784,2.35601886436058,2.37829800255784,5998077.61039948,0.0,1.0
1992-09-21,25.25,25.5,25.25,25.38,253900,2.34395099783706,2.36715843345921,2.34395099783706,2.35601886436058,2735114.77241456,0.0,1.0
1992-09-22,25.25,25.38,25.12,25.25,267600,2.34395099783706,2.35601886436058,2.33188313131355,2.34395099783706,2882696.78258424,0.0,1.0
1992-09-23,25.12,25.38,25.0,25.25,236700,2.33188313131355,2.35601886436058,2.32074356221491,2.34395099783706,2549829.32898986,0.0,1.0
1992-09-24,25.75,25.75,25.12,25.25,266400,2.39036586908136,2.39036586908136,2.33188313131355,2.34395099783706,2869769.89118251,0.0,1.0
1992-09-25,25.62,25.75,25.62,25.75,177600,2.37829800255784,2.39036586908136,2.37829800255784,2.39036586908136,1913179.92745501,0.0,1.0
1992-09-28,25.75,25.88,25.62,25.62,196900,2.39036586908136,2.40243373560488,2.37829800255784,2.37829800255784,2121087.43083272,0.0,1.0
1992-09-29,26.0,26.12,25.62,25.62,318800,2.41357330470351,2.42471287380214,2.37829800255784,2.37829800255784,3434244.14905775,0.0,1.0
1992-09-30,26.38,26.5,26.12,26.12,738200,2.44884860684918,2.45998817594781,2.42471287380214,2.42471287380214,7952192.69395993,0.0,1.0
1992-10-01,26.0,26.38,26.0,26.25,333100,2.41357330470351,2.44884860684918,2.41357330470351,2.43678074032566,3588289.60492828,0.0,1.0
1992-10-02,26.0,26.12,25.88,26.0,353200,2.41357330470351,2.42471287380214,2.40243373560488,2.41357330470351,3804815.03590714,0.0,1.0
1992-10-05,26.0,26.0,25.5,25.88,418500,2.41357330470351,2.41357330470351,2.36715843345921,2.40243373560488,4508253.3763509,0.0,1.0
1992-10-06,25.62,26.12,25.62,25.88,288700,2.37829800255784,2.42471287380214,2.37829800255784,2.40243373560488,3109994.62306453,0.0,1.0
1992-10-07,25.62,25.75,25.5,25.62,239300,2.37829800255784,2.39036586908136,2.36715843345921,2.37829800255784,2577837.5936936,0.0,1.0
1992-10-08,25.88,25.88,25.62,25.62,192500,2.40243373560488,2.40243373560488,2.37829800255784,2.37829800255784,2073688.8290264,0.0,1.0
1992-10-09,25.62,25.75,25.5,25.75,190600,2.37829800255784,2.39036586908136,2.36715843345921,2.39036586908136,2053221.25097367,0.0,1.0
1992-10-12,25.88,25.88,25.62,25.75,178700,2.40243373560488,2.40243373560488,2.37829800255784,2.39036586908136,1925029.57790658,0.0,1.0
1992-10-13,26.25,26.25,25.75,25.75,340400,2.43678074032566,2.43678074032566,2.39036586908136,2.39036586908136,3666928.19428876,0.0,1.0
1992-10-14,26.12,26.25,26.0,26.12,229800,2.42471287380214,2.43678074032566,2.41357330470351,2.42471287380214,2475499.70342996,0.0,1.0
1992-10-15,26.0,26.12,26.0,26.0,176100,2.41357330470351,2.42471287380214,2.41357330470351,2.41357330470351,1897021.31320285,0.0,1.0
1992-10-16,26.12,26.12,26.0,26.0,239500,2.42471287380214,2.42471287380214,2.41357330470351,2.41357330470351,2579992.07559389,0.0,1.0
1992-10-19,25.88,26.25,25.88,26.0,417100,2.40243373560488,2.43678074032566,2.40243373560488,2.41357330470351,4493172.00304889,0.0,1.0
1992-10-20,26.0,26.0,25.75,26.0,214800,2.41357330470351,2.41357330470351,2.39036586908136,2.41357330470351,2313913.56090842,0.0,1.0
1992-10-21,25.88,26.0,25.75,26.0,275100,2.40243373560488,2.41357330470351,2.39036586908136,2.41357330470351,2963489.853845,0.0,1.0
1992-10-22,25.88,26.0,25.75,25.88,313200,2.40243373560488,2.41357330470351,2.39036586908136,2.40243373560488,3373918.6558497,0.0,1.0
1992-10-23,25.88,25.88,25.75,25.88,203200,2.40243373560488,2.40243373560488,2.39036586908136,2.40243373560488,2188953.61069176,0.0,1.0
1992-10-26,25.75,26.0,25.5,25.88,235800,2.39036586908136,2.41357330470351,2.36715843345921,2.40243373560488,2540134.16043857,0.0,1.0
1992-10-27,26.0,26.12,25.75,25.75,154700,2.41357330470351,2.42471287380214,2.39036586908136,2.39036586908136,1666491.74987212,0.0,1.0
1992-10-28,26.12,26.25,26.0,26.0,99700,2.42471287380214,2.43678074032566,2.41357330470351,2.41357330470351,1074009.22729315,0.0,1.0
1992-10-29,26.25,26.38,26.0,26.12,161400,2.43678074032566,2.44884860684918,2.41357330470351,2.42471287380214,1738666.89353174,0.0,1.0
1992-10-30,26.38,26.38,26.12,26.25,151800,2.44884860684918,2.44884860684918,2.42471287380214,2.43678074032566,1635251.76231796,0.0,1.0
1992-11-02,26.5,26.62,26.25,26.38,265200,2.45998817594781,2.47112774504644,2.43678074032566,2.44884860684918,2856842.99978078,0.0,1.0
1992-11-03,26.75,26.75,26.5,26.62,496600,2.48319561156996,2.48319561156996,2.45998817594781,2.47112774504644,5349578.55841303,0.0,1.0
1992-11-04,26.25,26.62,26.25,26.62,817900,2.43678074032566,2.47112774504644,2.43678074032566,2.47112774504644,8810753.73122437,0.0,1.0
1992-11-05,25.75,25.88,25.5,25.88,429600,2.42285627895237,2.43508817472961,2.39933340245769,2.43508817472961,4565768.13742466,0.35,1.0
1992-11-06,26.0,26.0,25.75,25.75,195700,2.44637915544705,2.44637915544705,2.42285627895237,2.42285627895237,2079890.18736966,0.0,1.0
1992-11-09,26.12,26.25,25.88,26.0,527500,2.4576701361645,2.46990203194174,2.43508817472961,2.44637915544705,5606244.62870463,0.0,1.0
1992-11-10,25.75,26.12,25.75,26.0,620100,2.42285627895237,2.4576701361645,2.42285627895237,2.44637915544705,6590392.97489998,0.0,1.0
1992-11-11,26.0,26.0,25.75,25.75,472500,2.44637915544705,2.44637915544705,2.42285627895237,2.42285627895237,5021707.27405296,0.0,1.0
1992-11-12,26.12,26.25,25.75,26.25,638000,2.4576701361645,2.46990203194174,2.42285627895237,2.46990203194174,6780633.31395934,0.0,1.0
1992-11-13,26.0,26.25,25.75,26.12,475100,2.44637915544705,2.46990203194174,2.42285627895237,2.4576701361645,5049339.94900013,0.0,1.0
1992-11-16,26.0,26.0,25.75,26.0,159100,2.44637915544705,2.44637915544705,2.42285627895237,2.44637915544705,1690907.14772873,0.0,1.0
1992-11-17,25.88,26.0,25.88,25.88,331700,2.43508817472961,2.44637915544705,2.43508817472961,2.43508817472961,3525291.64614468,0.0,1.0
1992-11-18,26.12,26.25,26.0,26.0,144500,2.4576701361645,2.46990203194174,2.44637915544705,2.44637915544705,1535739.04994847,0.0,1.0
1992-11-19,26.12,26.25,26.0,26.12,192400,2.4576701361645,2.46990203194174,2.44637915544705,2.4576701361645,2044817.94609056,0.0,1.0
1992-11-20,26.25,26.5,26.12,26.5,541700,2.46990203194174,2.49342490843642,2.4576701361645,2.49342490843642,5757161.54572377,0.0,1.0
1992-11-23,26.38,26.38,26.0,26.25,598400,2.48213392771897,2.48213392771897,2.44637915544705,2.46990203194174,6359766.41861014,0.0,1.0
1992-11-24,26.0,26.38,26.0,26.25,411900,2.44637915544705,2.48213392771897,2.44637915544705,2.46990203194174,4377653.38874585,0.0,1.0
1992-11-25,25.88,26.12,25.75,26.12,505600,2.43508817472961,2.4576701361645,2.42285627895237,2.4576701361645,5373492.48203422,0.0,1.0
1992-11-27,26.12,26.25,25.88,25.88,140300,2.4576701361645,2.46990203194174,2.43508817472961,2.43508817472961,1491101.65195689,0.0,1.0
1992-11-30,26.0,26.25,25.75,26.12,452200,2.44637915544705,2.46990203194174,2.42285627895237,2.4576701361645,4805959.85042698,0.0,1.0
1992-12-01,26.0,26.0,25.75,26.0,236600,2.44637915544705,2.44637915544705,2.42285627895237,2.44637915544705,2514573.42019245,0.0,1.0
1992-12-02,25.88,26.0,25.62,25.88,349600,2.43508817472961,2.44637915544705,2.41062438317514,2.43508817472961,3715531.98520404,0.0,1.0
1992-12-03,25.5,25.88,25.5,25.88,401500,2.39933340245769,2.43508817472961,2.39933340245769,2.43508817472961,4267122.68895716,0.0,1.0
1992-12-04,25.5,25.62,25.25,25.62,777700,2.39933340245769,2.41062438317514,2.375810525963,2.41062438317514,8265358.19477456,0.0,1.0
1992-12-07,25.5,25.5,25.25,25.5,1623600,2.39933340245769,2.39933340245769,2.375810525963,2.39933340245769,17255542.7093172,0.0,1.0
1992-12-08,25.75,25.75,25.25,25.38,725400,2.42285627895237,2.42285627895237,2.375810525963,2.38804242174024,7709516.31026035,0.0,1.0
1992-12-09,25.75,25.88,25.5,25.75,516500,2.42285627895237,2.43508817472961,2.39933340245769,2.42285627895237,5489337.15777429,0.0,1.0
1992-12-10,25.88,25.88,25.62,25.75,239000,2.43508817472961,2.43508817472961,2.41062438317514,2.42285627895237,2540080.50475906,0.0,1.0
1992-12-11,25.75,25.88,25.38,25.75,1884100,2.42285627895237,2.43508817472961,2.38804242174024,2.42285627895237,20024124.1799856,0.0,1.0
1992-12-14,25.62,25.75,25.62,25.75,123300,2.41062438317514,2.42285627895237,2.41062438317514,2.42285627895237,1310426.46961001,0.0,1.0
1992-12-15,25.62,25.75,25.5,25.62,222300,2.41062438317514,2.42285627895237,2.39933340245769,2.41062438317514,2362593.70798301,0.0,1.0
1992-12-16,25.5,25.88,25.5,25.62,464500,2.39933340245769,2.43508817472961,2.39933340245769,2.41062438317514,4936683.65883089,0.0,1.0
1992-12-17,25.88,25.88,25.5,25.62,543100,2.43508817472961,2.43508817472961,2.39933340245769,2.41062438317514,5772040.67838763,0.0,1.0
1992-12-18,26.38,26.5,25.88,26.0,1064400,2.48213392771897,2.49342490843642,2.43508817472961,2.44637915544705,11312392.0052952,0.0,1.0
1992-12-21,26.12,26.38,26.0,26.25,163900,2.4576701361645,2.48213392771897,2.44637915544705,2.46990203194174,1741921.31686197,0.0,1.0
1992-12-22,26.12,26.38,26.0,26.0,206900,2.4576701361645,2.48213392771897,2.44637915544705,2.44637915544705,2198923.24868055,0.0,1.0
1992-12-23,26.75,26.75,26.25,26.25,385600,2.5169477849311,2.5169477849311,2.46990203194174,2.46990203194174,4098138.25370333,0.0,1.0
1992-12-24,26.75,26.75,26.62,26.75,33600,2.5169477849311,2.5169477849311,2.50471588915387,2.5169477849311,357099.183932655,0.0,1.0
1992-12-28,26.5,26.75,26.38,26.62,93500,2.49342490843642,2.5169477849311,2.48213392771897,2.50471588915387,993713.502907834,0.0,1.0
1992-12-29,26.5,26.75,26.38,26.62,253700,2.49342490843642,2.5169477849311,2.48213392771897,2.50471588915387,2696311.3977296,0.0,1.0
1992-12-30,26.12,26.5,26.12,26.38,332800,2.4576701361645,2.49342490843642,2.4576701361645,2.48213392771897,3536982.39323773,0.0,1.0
1992-12-31,26.12,26.25,26.0,26.12,239300,2.4576701361645,2.46990203194174,2.44637915544705,2.4576701361645,2543268.89032989,0.0,1.0
1993-01-04,26.25,26.25,26.12,26.25,186600,2.46990203194174,2.46990203194174,2.4576701361645,2.46990203194174,1983175.82505456,0.0,1.0
1993-01-05,26.12,26.12,25.88,26.12,155100,2.4576701361645,2.4576701361645,2.43508817472961,2.4576701361645,1648395.3401177,0.0,1.0
1993-01-06,26.12,26.25,26.0,26.0,182900,2.4576701361645,2.46990203194174,2.44637915544705,2.44637915544705,1943852.40301436,0.0,1.0
1993-01-07,26.0,26.38,25.88,26.12,275400,2.44637915544705,2.48213392771897,2.43508817472961,2.4576701361645,2926937.95401944,0.0,1.0
1993-01-08,25.88,26.0,25.5,25.75,464800,2.43508817472961,2.44637915544705,2.39933340245769,2.42285627895237,4939872.04440172,0.0,1.0
1993-01-11,25.88,26.0,25.75,26.0,377300,2.43508817472961,2.44637915544705,2.42285627895237,2.44637915544705,4009926.25291043,0.0,1.0
1993-01-12,26.0,26.0,25.75,25.88,357800,2.44637915544705,2.44637915544705,2.42285627895237,2.43508817472961,3802681.19080667,0.0,1.0
1993-01-13,26.5,26.5,25.88,26.0,411000,2.49342490843642,2.49342490843642,2.43508817472961,2.44637915544705,4368088.23203337,0.0,1.0
1993-01-14,26.5,26.62,25.5,26.5,325000,2.49342490843642,2.50471588915387,2.39933340245769,2.49342490843642,3454084.36839621,0.0,1.0
1993-01-15,26.62,26.75,26.38,26.62,626000,2.50471588915387,2.5169477849311,2.48213392771897,2.50471588915387,6653097.89112624,0.0,1.0
1993-01-18,26.62,26.75,26.5,26.62,103000,2.50471588915387,2.5169477849311,2.49342490843642,2.50471588915387,1094679.04598403,0.0,1.0
1993-01-19,26.88,27.0,26.5,26.62,703800,2.52917968070834,2.54047066142579,2.49342490843642,2.50471588915387,7479952.54916078,0.0,1.0
1993-01-20,26.88,27.0,26.75,26.88,300600,2.52917968070834,2.54047066142579,2.5169477849311,2.52917968070834,3194762.34196893,0.0,1.0
1993-01-21,26.88,26.88,26.62,26.75,249300,2.52917968070834,2.52917968070834,2.50471588915387,2.5169477849311,2649548.40935746,0.0,1.0
1993-01-22,26.62,26.88,26.62,26.88,248400,2.50471588915387,2.52917968070834,2.50471588915387,2.52917968070834,2639983.25264498,0.0,1.0
1993-01-25,26.75,26.75,26.5,26.62,274400,2.5169477849311,2.5169477849311,2.49342490843642,2.50471588915387,2916310.00211668,0.0,1.0
1993-01-26,26.88,27.0,26.5,26.62,434100,2.52917968070834,2.54047066142579,2.49342490843642,2.50471588915387,4613593.92098706,0.0,1.0
1993-01-27,27.12,27.25,27.0,27.0,614100,2.55176164214323,2.56399353792047,2.54047066142579,2.54047066142579,6526625.26348344,0.0,1.0
1993-01-28,27.5,27.5,27.12,27.25,275900,2.58751641441515,2.58751641441515,2.55176164214323,2.56399353792047,2932251.92997082,0.0,1.0
1993-01-29,27.75,27.75,27.38,27.5,480000,2.61103929090984,2.61103929090984,2.5762254336977,2.58751641441515,5101416.91332363,0.0,1.0
1993-02-01,27.75,28.0,27.62,27.62,668300,2.61103929090984,2.63456216740452,2.5988073951326,2.5988073951326,7102660.25661288,0.0,1.0
1993-02-02,28.25,28.25,27.88,27.88,472400,2.6580850438992,2.6580850438992,2.62327118668707,2.62327118668707,5020644.47886269,0.0,1.0
1993-02-03,28.75,28.75,28.25,28.38,308900,2.70513079688857,2.70513079688857,2.6580850438992,2.67031693967644,3282974.34276182,0.0,1.0
1993-02-04,28.75,29.12,28.62,28.75,336500,2.70513079688857,2.7399446541007,2.69289890111133,2.70513079688857,3576305.81527793,0.0,1.0
1993-02-05,28.38,28.75,28.0,28.75,326700,2.67031693967644,2.70513079688857,2.63456216740452,2.70513079688857,3472151.8866309,0.0,1.0
1993-02-08,28.62,28.75,28.25,28.5,355900,2.69289890111133,2.70513079688857,2.6580850438992,2.68160792039389,3782488.08219143,0.0,1.0
1993-02-09,28.75,28.75,28.38,28.5,197800,2.70513079688857,2.70513079688857,2.67031693967644,2.68160792039389,2102208.88636545,0.0,1.0
1993-02-10,28.75,28.88,28.5,28.62,807500,2.70513079688857,2.7173626926658,2.68160792039389,2.69289890111133,8582071.16147674,0.0,1.0
1993-02-11,29.12,29.12,28.75,28.88,657400,2.7399446541007,2.7399446541007,2.70513079688857,2.7173626926658,6986815.58087283,0.0,1.0
1993-02-12,29.0,29.12,28.75,29.0,734500,2.72865367338325,2.7399446541007,2.70513079688857,2.72865367338325,7806230.67257545,0.0,1.0
1993-02-16,28.88,29.0,28.62,28.88,349200,2.7173626926658,2.72865367338325,2.69289890111133,2.7173626926658,3711280.80444295,0.0,1.0
1993-02-17,28.75,28.75,28.62,28.75,251300,2.70513079688857,2.70513079688857,2.69289890111133,2.70513079688857,2670804.31316298,0.0,1.0
1993-02-18,28.38,28.5,28.25,28.5,805800,2.70324896676899,2.71467919495829,2.69086621956392,2.71467919495829,8459673.63018482,0.35,1.0
1993-02-19,29.0,29.25,28.5,28.5,700700,2.76230514574703,2.78611812114141,2.71467919495829,2.71467919495829,7356283.58484799,0.0,1.0
1993-02-22,30.25,30.38,29.0,29.0,626600,2.88137002271889,2.89375276992396,2.76230514574703,2.76230514574703,6578346.35973418,0.0,1.0
1993-02-23,29.25,30.25,29.25,30.25,901000,2.78611812114141,2.88137002271889,2.78611812114141,2.88137002271889,9459128.7426117,0.0,1.0
1993-02-24,29.25,29.62,29.12,29.38,1279800,2.78611812114141,2.82136132472507,2.77373537393633,2.79850086834648,13435952.2361759,0.0,1.0
1993-02-25,29.38,29.5,29.12,29.38,582400,2.79850086834648,2.80993109653578,2.77373537393633,2.79850086834648,6114313.62896455,0.0,1.0
1993-02-26,29.5,29.5,29.38,29.38,360300,2.80993109653578,2.80993109653578,2.79850086834648,2.79850086834648,3782601.64923751,0.0,1.0
1993-03-01,29.62,29.62,29.38,29.38,361500,2.82136132472507,2.82136132472507,2.79850086834648,2.79850086834648,3795199.82292357,0.0,1.0
1993-03-02,29.75,29.75,29.38,29.5,441700,2.83374407193015,2.83374407193015,2.79850086834648,2.80993109653578,4637177.76427479,0.0,1.0
1993-03-03,29.38,29.75,29.25,29.62,497000,2.79850086834648,2.83374407193015,2.78611812114141,2.82136132472507,5217743.60164042,0.0,1.0
1993-03-04,29.5,29.75,29.38,29.5,218300,2.80993109653578,2.83374407193015,2.79850086834648,2.80993109653578,2291817.76305453,0.0,1.0
1993-03-05,28.75,29.62,28.75,29.5,428000,2.73849217035266,2.82136132472507,2.73849217035266,2.80993109653578,4493348.61469236,0.0,1.0
1993-03-08,29.38,29.5,28.88,29.0,317400,2.79850086834648,2.80993109653578,2.75087491755774,2.76230514574703,3332216.9399611,0.0,1.0
1993-03-09,29.62,29.75,29.25,29.25,356800,2.82136132472507,2.83374407193015,2.78611812114141,2.78611812114141,3745856.97598653,0.0,1.0
1993-03-10,29.62,29.75,29.5,29.5,341500,2.82136132472507,2.83374407193015,2.80993109653578,2.80993109653578,3585230.26148935,0.0,1.0
1993-03-11,29.75,29.88,29.62,29.75,426700,2.83374407193015,2.84612681913522,2.82136132472507,2.83374407193015,4479700.59319913,0.0,1.0
1993-03-12,29.5,29.5,29.38,29.5,254700,2.80993109653578,2.80993109653578,2.79850086834648,2.80993109653578,2673962.36486482,0.0,1.0
1993-03-15,29.38,29.62,29.12,29.38,338400,2.79850086834648,2.82136132472507,2.77373537393633,2.79850086834648,3552684.97946704,0.0,1.0
1993-03-16,29.75,29.75,29.25,29.38,349900,2.83374407193015,2.83374407193015,2.78611812114141,2.79850086834648,3673417.47729171,0.0,1.0
1993-03-17,29.38,29.62,29.38,29.62,169200,2.79850086834648,2.82136132472507,2.79850086834648,2.82136132472507,1776342.48973352,0.0,1.0
1993-03-18,29.75,29.75,29.38,29.5,406100,2.83374407193015,2.83374407193015,2.79850086834648,2.80993109653578,4263431.94492188,0.0,1.0
1993-03-19,29.62,29.88,29.5,29.88,444800,2.82136132472507,2.84612681913522,2.80993109653578,2.84612681913522,4669723.04629711,0.0,1.0
1993-03-22,29.62,29.62,29.38,29.5,246900,2.82136132472507,2.82136132472507,2.79850086834648,2.80993109653578,2592074.23590548,0.0,1.0
1993-03-23,29.38,29.62,29.38,29.62,474800,2.79850086834648,2.82136132472507,2.79850086834648,2.82136132472507,4984677.38844843,0.0,1.0
1993-03-24,29.38,29.5,29.25,29.38,510100,2.79850086834648,2.80993109653578,2.78611812114141,2.79850086834648,5355273.66437983,0.0,1.0
1993-03-25,30.0,30.12,29.38,29.5,721700,2.85755704732452,2.86898727551382,2.79850086834648,2.80993109653578,7576751.6243539,0.0,1.0
1993-03-26,29.62,30.0,29.5,30.0,230700,2.82136132472507,2.85755704732452,2.80993109653578,2.85755704732452,2421998.89114376,0.0,1.0
1993-03-29,29.88,29.88,29.62,29.75,264000,2.84612681913522,2.84612681913522,2.82136132472507,2.83374407193015,2771598.21093173,0.0,1.0
1993-03-30,29.62,29.88,29.5,29.75,572700,2.82136132472507,2.84612681913522,2.80993109653578,2.83374407193015,6012478.39166896,0.0,1.0
1993-03-31,30.0,30.0,29.75,29.75,665800,2.85755704732452,2.85755704732452,2.83374407193015,2.83374407193015,6989886.70014525,0.0,1.0
1993-04-01,29.75,30.0,29.62,29.88,384100,2.83374407193015,2.85755704732452,2.82136132472507,2.84612681913522,4032465.42734423,0.0,1.0
1993-04-02,29.5,29.62,29.38,29.62,891700,2.80993109653578,2.82136132472507,2.79850086834648,2.82136132472507,9361492.89654478,0.0,1.0
1993-04-05,29.5,29.62,29.38,29.5,122400,2.80993109653578,2.82136132472507,2.79850086834648,2.80993109653578,1285013.71597744,0.0,1.0
1993-04-06,30.0,30.0,29.38,29.5,183100,2.85755704732452,2.85755704732452,2.79850086834648,2.80993109653578,1922271.3349303,0.0,1.0
1993-04-07,30.0,30.12,29.88,30.0,348600,2.85755704732452,2.86898727551382,2.84612681913522,2.85755704732452,3659769.45579849,0.0,1.0
1993-04-08,30.0,30.12,29.88,30.0,112400,2.85755704732452,2.86898727551382,2.84612681913522,2.85755704732452,1180028.93526033,0.0,1.0
1993-04-12,30.5,30.62,30.0,30.12,296800,2.90518299811326,2.91661322630256,2.85755704732452,2.86898727551382,3115948.29168386,0.0,1.0
1993-04-13,30.75,30.88,30.62,30.75,263100,2.92899597350763,2.9413787207127,2.91661322630256,2.92899597350763,2762149.58066719,0.0,1.0
1993-04-14,30.75,31.12,30.75,30.88,416700,2.92899597350763,2.9642391770913,2.92899597350763,2.9413787207127,4374715.81248202,0.0,1.0
1993-04-15,30.88,31.0,30.75,30.88,173200,2.9413787207127,2.952808948902,2.92899597350763,2.9413787207127,1818336.40202037,0.0,1.0
1993-04-16,30.75,31.12,30.75,31.0,392900,2.92899597350763,2.9642391770913,2.92899597350763,2.952808948902,4124852.0343753,0.0,1.0
1993-04-19,30.62,30.62,30.12,30.5,422600,2.91661322630256,2.91661322630256,2.86898727551382,2.90518299811326,4436656.83310511,0.0,1.0
1993-04-20,30.38,30.62,30.25,30.5,498300,2.89375276992396,2.91661322630256,2.88137002271889,2.90518299811326,5231391.62313365,0.0,1.0
1993-04-21,30.0,30.62,29.88,30.5,296400,2.85755704732452,2.91661322630256,2.84612681913522,2.90518299811326,3111748.90045517,0.0,1.0
1993-04-22,29.75,30.25,29.75,29.88,236800,2.83374407193015,2.88137002271889,2.83374407193015,2.84612681913522,2486039.60738119,0.0,1.0
1993-04-23,29.38,29.75,29.25,29.75,391700,2.79850086834648,2.83374407193015,2.78611812114141,2.83374407193015,4112253.86068924,0.0,1.0
1993-04-26,29.5,29.5,29.25,29.38,235600,2.80993109653578,2.80993109653578,2.78611812114141,2.79850086834648,2473441.43369513,0.0,1.0
1993-04-27,29.62,29.62,29.25,29.38,274100,2.82136132472507,2.82136132472507,2.78611812114141,2.79850086834648,2877632.83945602,0.0,1.0
1993-04-28,29.38,29.62,29.25,29.62,115800,2.79850086834648,2.82136132472507,2.78611812114141,2.82136132472507,1215723.76070415,0.0,1.0
1993-04-29,29.5,29.5,29.12,29.25,135900,2.80993109653578,2.80993109653578,2.77373537393633,2.78611812114141,1426743.16994554,0.0,1.0
1993-04-30,29.75,29.75,29.5,29.5,176600,2.83374407193015,2.83374407193015,2.80993109653578,2.80993109653578,1854031.22746418,0.0,1.0
1993-05-03,29.12,29.62,29.12,29.62,463500,2.77373537393633,2.82136132472507,2.77373537393633,2.82136132472507,4866044.5862381,0.0,1.0
1993-05-04,29.75,29.75,29.25,29.38,183300,2.83374407193015,2.83374407193015,2.78611812114141,2.79850086834648,1924371.03054464,0.0,1.0
1993-05-05,29.75,30.0,29.62,29.62,165100,2.83374407193015,2.85755704732452,2.82136132472507,2.82136132472507,1733298.7296395,0.0,1.0
1993-05-06,29.62,29.88,29.62,29.75,133700,2.82136132472507,2.84612681913522,2.82136132472507,2.83374407193015,1403646.51818778,0.0,1.0
1993-05-07,29.62,29.75,29.38,29.62,153800,2.82136132472507,2.83374407193015,2.79850086834648,2.82136132472507,1614665.92742917,0.0,1.0
1993-05-10,29.62,29.75,29.5,29.5,199700,2.82136132472507,2.83374407193015,2.80993109653578,2.80993109653578,2096546.07092071,0.0,1.0
1993-05-11,29.75,29.75,29.5,29.5,156200,2.83374407193015,2.83374407193015,2.80993109653578,2.80993109653578,1639862.27480127,0.0,1.0
1993-05-12,29.62,29.75,29.5,29.62,79800,2.82136132472507,2.83374407193015,2.80993109653578,2.82136132472507,837778.550122548,0.0,1.0
1993-05-13,29.0,29.5,29.0,29.5,658500,2.76230514574703,2.80993109653578,2.76230514574703,2.80993109653578,6913247.81022178,0.0,1.0
1993-05-14,29.12,29.25,29.0,29.0,417100,2.77373537393633,2.78611812114141,2.76230514574703,2.76230514574703,4378915.20371071,0.0,1.0
1993-05-17,29.25,29.25,29.0,29.12,234300,2.78611812114141,2.78611812114141,2.76230514574703,2.77373537393633,2459793.41220191,0.0,1.0
1993-05-18,28.5,29.25,28.38,29.25,1097900,2.71467919495829,2.78611812114141,2.70324896676899,2.78611812114141,11526279.0749316,0.0,1.0
1993-05-19,28.75,28.75,27.75,28.62,1209400,2.73849217035266,2.73849217035266,2.64324026877518,2.72610942314759,12696859.3799274,0.0,1.0
1993-05-20,28.38,28.38,28.12,28.38,603400,2.73658713232111,2.73658713232111,2.71151621426602,2.73658713232111,6257608.90188627,0.35,1.0
1993-05-21,28.5,28.62,28.25,28.38,652200,2.74815832526962,2.75972951821812,2.72405167329357,2.73658713232111,6763693.28109085,0.0,1.0
1993-05-24,28.38,28.88,28.38,28.5,305800,2.73658713232111,2.78480043627321,2.73658713232111,2.74815832526962,3171323.83526155,0.0,1.0
1993-05-25,29.38,29.38,28.75,28.88,355700,2.83301374022531,2.83301374022531,2.77226497724567,2.78480043627321,3688815.85416133,0.0,1.0
1993-05-26,29.88,30.12,29.38,29.5,879300,2.88122704417741,2.90436943007442,2.83301374022531,2.84458493317381,9118852.34906959,0.0,1.0
1993-05-27,29.88,30.0,29.5,30.0,672600,2.88122704417741,2.89279823712591,2.84458493317381,2.89279823712591,6975253.14452883,0.0,1.0
1993-05-28,29.75,29.88,29.62,29.75,201700,2.86869158514986,2.88122704417741,2.85615612612232,2.86869158514986,2091746.29683537,0.0,1.0
1993-06-01,30.12,30.12,29.62,29.75,298000,2.90436943007442,2.90436943007442,2.85615612612232,2.86869158514986,3090433.29924114,0.0,1.0
1993-06-02,30.12,30.25,29.88,30.0,294200,2.90436943007442,2.91690488910196,2.88122704417741,2.89279823712591,3051025.08938505,0.0,1.0
1993-06-03,29.88,30.0,29.75,30.0,112200,2.88122704417741,2.89279823712591,2.86869158514986,2.89279823712591,1163579.24890891,0.0,1.0
1993-06-04,29.75,29.75,29.5,29.75,202400,2.86869158514986,2.86869158514986,2.84458493317381,2.86869158514986,2099005.70391412,0.0,1.0
1993-06-07,29.88,30.0,29.62,29.75,261900,2.88122704417741,2.89279823712591,2.85615612612232,2.86869158514986,2716055.30560824,0.0,1.0
1993-06-08,29.5,30.0,29.12,30.0,286700,2.84458493317381,2.89279823712591,2.80794282217022,2.89279823712591,2973245.72782697,0.0,1.0
1993-06-09,29.62,29.75,29.5,29.62,217100,2.85615612612232,2.86869158514986,2.84458493317381,2.85615612612232,2251453.25256796,0.0,1.0
1993-06-10,29.62,29.75,29.38,29.62,226400,2.85615612612232,2.86869158514986,2.83301374022531,2.85615612612232,2347899.66089998,0.0,1.0
1993-06-11,29.75,29.88,29.62,29.62,172200,2.86869158514986,2.88122704417741,2.85615612612232,2.85615612612232,1785814.14137358,0.0,1.0
1993-06-14,29.5,29.62,29.5,29.5,133300,2.84458493317381,2.85615612612232,2.84458493317381,2.84458493317381,1382398.51942565,0.0,1.0
1993-06-15,29.75,29.75,29.62,29.62,141700,2.86869158514986,2.86869158514986,2.85615612612232,2.85615612612232,1469511.40437071,0.0,1.0
1993-06-16,29.88,29.88,29.5,29.75,107800,2.88122704417741,2.88122704417741,2.84458493317381,2.86869158514986,1117948.69012817,0.0,1.0
1993-06-17,29.88,29.88,29.62,29.75,119500,2.88122704417741,2.88122704417741,2.85615612612232,2.86869158514986,1239284.49415878,0.0,1.0
1993-06-18,29.75,30.0,29.75,29.88,354000,2.86869158514986,2.89279823712591,2.86869158514986,2.88122704417741,3671185.8655415,0.0,1.0
1993-06-21,30.0,30.0,29.75,29.88,182300,2.89279823712591,2.89279823712591,2.86869158514986,2.88122704417741,1890557.01493846,0.0,1.0
1993-06-22,29.75,30.0,29.62,30.0,234700,2.86869158514986,2.89279823712591,2.85615612612232,2.89279823712591,2433975.48769093,0.0,1.0
1993-06-23,30.0,30.38,29.38,29.75,342000,2.89279823712591,2.92944034812951,2.83301374022531,2.86869158514986,3546738.88704856,0.0,1.0
1993-06-24,30.25,30.25,30.0,30.12,328000,2.91690488910196,2.91690488910196,2.89279823712591,2.90436943007442,3401550.74547348,0.0,1.0
1993-06-25,30.25,30.38,30.12,30.25,170500,2.91690488910196,2.92944034812951,2.90436943007442,2.91690488910196,1768184.15275374,0.0,1.0
1993-06-28,30.5,30.62,30.12,30.25,349600,2.94101154107801,2.95258273402652,2.90436943007442,2.91690488910196,3625555.30676075,0.0,1.0
1993-06-29,30.12,30.5,30.0,30.38,270400,2.90436943007442,2.94101154107801,2.89279823712591,2.92944034812951,2804205.2487074,0.0,1.0
1993-06-30,30.62,30.75,30.12,30.12,336200,2.95258273402652,2.96511819305406,2.90436943007442,2.90436943007442,3486589.5141103,0.0,1.0
1993-07-01,30.88,31.12,30.38,30.75,445000,2.97765365208161,3.00079603797861,2.92944034812951,2.96511819305406,4614908.78577955,0.0,1.0
1993-07-02,30.88,31.0,30.62,30.88,348300,2.97765365208161,2.98922484503011,2.95258273402652,2.97765365208161,3612073.55075735,0.0,1.0
1993-07-06,30.88,31.12,30.88,30.88,233500,2.97765365208161,3.00079603797861,2.97765365208161,2.97765365208161,2421530.78984163,0.0,1.0
1993-07-07,30.75,31.0,30.75,31.0,193000,2.96511819305406,2.98922484503011,2.96511819305406,2.98922484503011,2001522.23742799,0.0,1.0
1993-07-08,30.75,30.88,30.5,30.75,408500,2.96511819305406,2.97765365208161,2.94101154107801,2.96511819305406,4236382.55953023,0.0,1.0
1993-07-09,31.0,31.0,30.88,30.88,266200,2.98922484503011,2.98922484503011,2.97765365208161,2.97765365208161,2760648.80623487,0.0,1.0
1993-07-12,31.0,31.12,30.88,30.88,518100,2.98922484503011,3.00079603797861,2.97765365208161,2.97765365208161,5372998.29643234,0.0,1.0
1993-07-13,30.75,31.12,30.75,31.12,280900,2.96511819305406,3.00079603797861,2.96511819305406,3.00079603797861,2913096.35488872,0.0,1.0
1993-07-14,30.75,31.0,30.62,30.75,434600,2.96511819305406,2.98922484503011,2.95258273402652,2.96511819305406,4507054.73775235,0.0,1.0
1993-07-15,30.88,30.88,30.75,30.88,188400,2.97765365208161,2.97765365208161,2.96511819305406,2.97765365208161,1953817.56233903,0.0,1.0
1993-07-16,30.75,30.88,30.75,30.88,315700,2.96511819305406,2.97765365208161,2.96511819305406,2.97765365208161,3273992.59251822,0.0,1.0
1993-07-19,30.88,31.0,30.75,30.88,126600,2.97765365208161,2.98922484503011,2.96511819305406,2.97765365208161,1312915.62310043,0.0,1.0
1993-07-20,30.62,30.75,30.38,30.75,356800,2.95258273402652,2.96511819305406,2.92944034812951,2.96511819305406,3700223.4938565,0.0,1.0
1993-07-21,31.0,31.0,30.5,30.5,180300,2.98922484503011,2.98922484503011,2.94101154107801,2.94101154107801,1869815.8518563,0.0,1.0
1993-07-22,30.88,31.25,30.75,30.88,219700,2.97765365208161,3.01333149700616,2.96511819305406,2.97765365208161,2278416.76457476,0.0,1.0
1993-07-23,30.88,31.0,30.75,30.88,169500,2.97765365208161,2.98922484503011,2.96511819305406,2.97765365208161,1757813.57121266,0.0,1.0
1993-07-26,31.0,31.12,30.75,30.88,172500,2.98922484503011,3.00079603797861,2.96511819305406,2.97765365208161,1788925.3158359,0.0,1.0
1993-07-27,31.0,31.0,30.88,31.0,102400,2.98922484503011,2.98922484503011,2.97765365208161,2.98922484503011,1061947.54980635,0.0,1.0
1993-07-28,31.25,31.38,30.88,31.0,211700,3.01333149700616,3.0258669560337,2.97765365208161,2.98922484503011,2195452.11224614,0.0,1.0
1993-07-29,31.75,32.0,31.25,31.38,261800,3.06154480095826,3.08565145293431,3.01333149700616,3.0258669560337,2715018.24745413,0.0,1.0
1993-07-30,31.5,31.88,31.25,31.75,360600,3.03743814898221,3.0740802599858,3.01333149700616,3.06154480095826,3739631.7037126,0.0,1.0
1993-08-02,32.0,32.12,31.38,31.5,422900,3.08565145293431,3.09722264588281,3.0258669560337,3.03743814898221,4385718.93372174,0.0,1.0
1993-08-03,32.5,32.75,32.0,32.0,395600,3.13386475688641,3.15797140886245,3.08565145293431,3.08565145293431,4102602.05765032,0.0,1.0
1993-08-04,32.5,32.62,32.38,32.5,395600,3.13386475688641,3.14543594983491,3.1222935639379,3.13386475688641,4102602.05765032,0.0,1.0
1993-08-05,32.75,32.75,32.5,32.5,236000,3.15797140886245,3.15797140886245,3.13386475688641,3.13386475688641,2447457.24369433,0.0,1.0
1993-08-06,32.5,32.75,32.25,32.75,166700,3.13386475688641,3.15797140886245,3.10975810491036,3.15797140886245,1728775.94289764,0.0,1.0
1993-08-09,32.38,32.62,32.38,32.5,206600,3.1222935639379,3.14543594983491,3.1222935639379,3.13386475688641,2142562.14638665,0.0,1.0
1993-08-10,32.25,32.38,32.12,32.25,169100,3.10975810491036,3.1222935639379,3.09722264588281,3.10975810491036,1753665.33859623,0.0,1.0
1993-08-11,32.62,32.75,32.25,32.38,226900,3.14543594983491,3.15797140886245,3.10975810491036,3.1222935639379,2353084.95167052,0.0,1.0
1993-08-12,32.38,32.88,32.38,32.75,404600,3.1222935639379,3.17050686789,3.1222935639379,3.15797140886245,4195937.29152003,0.0,1.0
1993-08-13,32.38,32.38,32.25,32.38,145400,3.1222935639379,3.1222935639379,3.10975810491036,3.1222935639379,1507882.55607269,0.0,1.0
1993-08-16,32.38,32.5,32.25,32.38,261000,3.1222935639379,3.13386475688641,3.10975810491036,3.1222935639379,2706721.78222127,0.0,1.0
1993-08-17,32.25,32.75,32.25,32.38,359100,3.10975810491036,3.15797140886245,3.10975810491036,3.1222935639379,3724075.83140098,0.0,1.0
1993-08-18,32.38,32.5,32.25,32.25,369500,3.1222935639379,3.13386475688641,3.10975810491036,3.10975810491036,3831929.8794282,0.0,1.0
1993-08-19,32.0,32.0,31.88,31.88,498600,3.11940076570078,3.11940076570078,3.1077030128294,3.1077030128294,5114828.51944983,0.35,1.0
1993-08-20,32.0,32.12,31.88,32.0,295400,3.11940076570078,3.13109851857215,3.1077030128294,3.11940076570078,3030325.60097369,0.0,1.0
1993-08-23,31.88,32.0,31.75,32.0,327100,3.1077030128294,3.11940076570078,3.09503044721874,3.11940076570078,3355516.26296037,0.0,1.0
1993-08-24,32.12,32.12,31.75,31.88,515700,3.13109851857215,3.13109851857215,3.09503044721874,3.1077030128294,5290246.82607358,0.0,1.0
1993-08-25,32.62,32.75,32.12,32.25,531400,3.17983915553623,3.19251172114689,3.13109851857215,3.14377108418281,5451303.39999126,0.0,1.0
1993-08-26,32.62,32.75,32.5,32.75,309800,3.17983915553623,3.19251172114689,3.16814140266485,3.19251172114689,3178046.28023578,0.0,1.0
1993-08-27,32.62,32.62,32.25,32.5,346700,3.17983915553623,3.17983915553623,3.14377108418281,3.16814140266485,3556580.52084488,0.0,1.0
1993-08-30,32.5,32.75,32.12,32.62,888900,3.16814140266485,3.19251172114689,3.13109851857215,3.17983915553623,9118674.43028272,0.0,1.0
1993-08-31,32.62,32.62,32.38,32.38,405000,3.17983915553623,3.17983915553623,3.15644364979347,3.15644364979347,4154644.10424626,0.0,1.0
1993-09-01,32.38,32.62,32.25,32.62,337400,3.15644364979347,3.17983915553623,3.14377108418281,3.17983915553623,3461177.58215479,0.0,1.0
1993-09-02,32.12,32.38,32.12,32.25,394000,3.13109851857215,3.15644364979347,3.13109851857215,3.14377108418281,4041801.91869884,0.0,1.0
1993-09-03,32.25,32.25,32.0,32.12,369700,3.14377108418281,3.14377108418281,3.11940076570078,3.13109851857215,3792523.27244406,0.0,1.0
1993-09-07,31.62,32.25,31.62,32.12,841600,3.08235788160808,3.14377108418281,3.08235788160808,3.13109851857215,8633453.03242877,0.0,1.0
1993-09-08,31.75,31.75,31.5,31.75,407900,3.09503044721874,3.09503044721874,3.0706601287367,3.09503044721874,4184393.40770876,0.0,1.0
1993-09-09,32.0,32.0,31.5,31.62,394000,3.11940076570078,3.11940076570078,3.0706601287367,3.08235788160808,4041801.91869883,0.0,1.0
1993-09-10,32.38,32.38,31.88,32.0,868900,3.15644364979347,3.15644364979347,3.1077030128294,3.11940076570078,8913506.82019649,0.0,1.0
1993-09-13,32.62,32.62,32.38,32.38,464800,3.17983915553623,3.17983915553623,3.15644364979347,3.15644364979347,4768095.2584041,0.0,1.0
1993-09-14,32.5,32.5,32.25,32.5,304100,3.16814140266485,3.16814140266485,3.14377108418281,3.16814140266485,3119573.51136121,0.0,1.0
1993-09-15,32.75,32.75,32.25,32.38,552500,3.19251172114689,3.19251172114689,3.14377108418281,3.15644364979347,5667755.22863224,0.0,1.0
1993-09-16,33.0,33.0,32.5,32.62,302200,3.21688203962893,3.21688203962893,3.16814140266485,3.17983915553623,3100082.58840301,0.0,1.0
1993-09-17,32.88,33.0,32.5,32.5,640600,3.20518428675755,3.21688203962893,3.16814140266485,3.16814140266485,6571518.55106211,0.0,1.0
1993-09-20,33.12,33.5,32.88,32.88,538800,3.2285797925003,3.265622676593,3.20518428675755,3.20518428675755,5527215.41572318,0.0,1.0
1993-09-21,33.0,33.38,32.88,33.12,582500,3.21688203962893,3.25392492372162,3.20518428675755,3.2285797925003,5975506.64376159,0.0,1.0
1993-09-22,33.12,33.25,32.88,33.0,435000,3.2285797925003,3.24125235811096,3.20518428675755,3.21688203962893,4462395.51937562,0.0,1.0
1993-09-23,33.0,33.12,32.88,33.12,177800,3.21688203962893,3.2285797925003,3.20518428675755,3.2285797925003,1823940.05366663,0.0,1.0
1993-09-24,32.75,33.12,32.75,33.12,316600,3.19251172114689,3.2285797925003,3.19251172114689,3.2285797925003,3247803.2676651,0.0,1.0
1993-09-27,32.75,33.0,32.75,32.88,252900,3.19251172114689,3.21688203962893,3.19251172114689,3.20518428675755,2594344.42954044,0.0,1.0
1993-09-28,32.88,32.88,32.62,32.88,440100,3.20518428675755,3.20518428675755,3.17983915553623,3.20518428675755,4514713.2599476,0.0,1.0
1993-09-29,32.75,32.88,32.75,32.88,344500,3.19251172114689,3.20518428675755,3.19251172114689,3.20518428675755,3534012.0837354,0.0,1.0
1993-09-30,32.75,32.88,32.62,32.75,180800,3.19251172114689,3.20518428675755,3.17983915553623,3.19251172114689,1854715.19517956,0.0,1.0
1993-10-01,32.75,32.75,32.5,32.62,220200,3.19251172114689,3.19251172114689,3.16814140266485,3.17983915553623,2258895.38704945,0.0,1.0
1993-10-04,32.25,32.88,32.25,32.75,619900,3.14377108418281,3.20518428675755,3.14377108418281,3.19251172114689,6359170.07462286,0.0,1.0
1993-10-05,32.12,32.5,31.75,32.5,443200,3.13109851857215,3.16814140266485,3.09503044721874,3.16814140266485,4546514.23951097,0.0,1.0
1993-10-06,32.12,32.38,32.0,32.12,147600,3.13109851857215,3.15644364979347,3.11940076570078,3.13109851857215,1514136.96243642,0.0,1.0
1993-10-07,31.5,32.12,31.5,32.12,302200,3.0706601287367,3.13109851857215,3.0706601287367,3.13109851857215,3100082.58840301,0.0,1.0
1993-10-08,31.62,31.88,31.5,31.75,358900,3.08235788160808,3.1077030128294,3.0706601287367,3.09503044721874,3681732.76299749,0.0,1.0
1993-10-11,31.75,31.75,31.5,31.75,118000,3.09503044721874,3.09503044721874,3.0706601287367,3.09503044721874,1210488.89950879,0.0,1.0
1993-10-12,31.5,31.75,31.5,31.75,371700,3.0706601287367,3.09503044721874,3.0706601287367,3.09503044721874,3813040.03345268,0.0,1.0
1993-10-13,31.38,31.62,31.12,31.5,289300,3.05896237586532,3.08235788160808,3.03361724464401,3.0706601287367,2967749.47989739,0.0,1.0
1993-10-14,31.62,31.88,31.38,31.38,388800,3.08235788160808,3.1077030128294,3.05896237586532,3.05896237586532,3988458.34007641,0.0,1.0
1993-10-15,32.12,32.38,31.75,31.88,331400,3.13109851857215,3.15644364979347,3.09503044721874,3.1077030128294,3399627.29912892,0.0,1.0
1993-10-18,32.12,32.25,31.88,32.25,108100,3.13109851857215,3.14377108418281,3.1077030128294,3.14377108418281,1108930.9325161,0.0,1.0
1993-10-19,32.0,32.25,31.88,31.88,144400,3.11940076570078,3.14377108418281,3.1077030128294,3.1077030128294,1481310.14482262,0.0,1.0
1993-10-20,32.12,32.25,31.88,32.25,149200,3.13109851857215,3.14377108418281,3.1077030128294,3.14377108418281,1530550.37124332,0.0,1.0
1993-10-21,32.0,32.12,31.88,32.0,107200,3.11940076570078,3.13109851857215,3.1077030128294,3.11940076570078,1099698.39006222,0.0,1.0
1993-10-22,31.62,32.38,31.5,31.88,373100,3.08235788160808,3.15644364979347,3.0706601287367,3.1077030128294,3827401.76615871,0.0,1.0
1993-10-25,31.12,31.88,30.75,31.75,430000,3.03361724464401,3.1077030128294,2.99754917329059,3.09503044721874,4411103.61685405,0.0,1.0
1993-10-26,31.38,31.62,31.0,31.25,469500,3.05896237586532,3.08235788160808,3.02191949177263,3.04628981025466,4816309.64677437,0.0,1.0
1993-10-27,31.38,31.5,31.25,31.38,860600,3.05896237586532,3.0706601287367,3.04628981025466,3.05896237586532,8828362.26201071,0.0,1.0
1993-10-28,31.38,31.62,31.12,31.25,544000,3.05896237586532,3.08235788160808,3.03361724464401,3.04628981025466,5580558.9943456,0.0,1.0
1993-10-29,31.25,31.75,31.25,31.5,381000,3.04628981025466,3.09503044721874,3.04628981025466,3.0706601287367,3908442.97214278,0.0,1.0
1993-11-01,31.12,31.38,31.0,31.25,205800,3.03361724464401,3.05896237586532,3.02191949177263,3.04628981025466,2111174.70778736,0.0,1.0
1993-11-02,30.38,30.88,30.38,30.88,498600,2.96148110193717,3.01022173890125,2.96148110193717,3.01022173890125,5114828.51944985,0.0,1.0
1993-11-03,29.25,30.12,28.62,30.12,1659700,2.85132726239837,2.93613597071586,2.78991405982363,2.93613597071586,17025834.1230062,0.0,1.0
1993-11-04,28.5,29.38,28.25,29.0,860500,2.81525919104495,2.90218649238248,2.79056393498315,2.86464970316855,8711187.2604871,0.38,1.0
1993-11-05,28.38,28.5,27.75,28.0,968500,2.80340546813529,2.81525919104495,2.74117342285956,2.76586867892135,9804514.65634137,0.0,1.0
1993-11-08,28.12,28.38,27.75,28.25,542800,2.77772240183102,2.80340546813529,2.74117342285956,2.79056393498315,5494982.50434909,0.0,1.0
1993-11-09,27.88,28.5,27.88,28.25,545900,2.75401495601169,2.81525919104495,2.75401495601169,2.79056393498315,5526365.04997085,0.0,1.0
1993-11-10,27.88,28.12,27.75,28.0,922800,2.75401495601169,2.77772240183102,2.74117342285956,2.76586867892135,9341875.19346601,0.0,1.0
1993-11-11,27.5,27.88,27.5,27.88,384100,2.71647816679776,2.75401495601169,2.71647816679776,2.75401495601169,3888398.63655211,0.0,1.0
1993-11-12,27.75,27.88,27.38,27.5,334000,2.74117342285956,2.75401495601169,2.7046244438881,2.71647816679776,3381216.20569749,0.0,1.0
1993-11-15,27.88,27.88,27.5,27.75,335800,2.75401495601169,2.75401495601169,2.71647816679776,2.74117342285956,3399438.32896173,0.0,1.0
1993-11-16,28.5,28.62,27.75,27.75,714700,2.81525919104495,2.82711291395461,2.74117342285956,2.74117342285956,7235195.27608383,0.0,1.0
1993-11-17,27.88,28.62,27.88,28.5,309500,2.75401495601169,2.82711291395461,2.75401495601169,2.81525919104495,3133192.86126759,0.0,1.0
1993-11-18,27.88,27.88,27.38,27.62,643500,2.75401495601169,2.75401495601169,2.7046244438881,2.72833188970742,6514409.06696508,0.0,1.0
1993-11-19,27.62,27.88,27.5,27.88,539600,2.72833188970742,2.75401495601169,2.71647816679776,2.75401495601169,5462587.61854601,0.0,1.0
1993-11-22,27.62,27.75,27.38,27.5,367300,2.72833188970742,2.74117342285956,2.7046244438881,2.71647816679776,3718325.4860859,0.0,1.0
1993-11-23,28.0,28.12,27.62,27.62,455500,2.76586867892135,2.77772240183102,2.72833188970742,2.72833188970742,4611209.52603356,0.0,1.0
1993-11-24,28.0,28.12,27.88,28.0,178200,2.76586867892135,2.77772240183102,2.75401495601169,2.76586867892135,1803990.20315956,0.0,1.0
1993-11-26,28.0,28.12,28.0,28.12,93700,2.76586867892135,2.77772240183102,2.76586867892135,2.77772240183102,948562.749921723,0.0,1.0
1993-11-29,28.12,28.38,28.0,28.12,201400,2.77772240183102,2.80340546813529,2.76586867892135,2.77772240183102,2038853.12523196,0.0,1.0
1993-11-30,28.12,28.12,27.75,28.12,446800,2.77772240183102,2.77772240183102,2.74117342285956,2.77772240183102,4523135.9302564,0.0,1.0
1993-12-01,27.75,28.12,27.75,27.88,242600,2.74117342285956,2.77772240183102,2.74117342285956,2.75401495601169,2455937.27994674,0.0,1.0
1993-12-02,28.12,28.12,27.75,27.88,220500,2.77772240183102,2.77772240183102,2.74117342285956,2.75401495601169,2232210.09986915,0.0,1.0
1993-12-03,27.75,28.0,27.75,27.88,154300,2.74117342285956,2.76586867892135,2.74117342285956,2.75401495601169,1562040.89981773,0.0,1.0
1993-12-06,28.25,28.25,27.75,27.75,377100,2.79056393498315,2.79056393498315,2.74117342285956,2.74117342285956,3817534.82385786,0.0,1.0
1993-12-07,28.62,28.62,28.12,28.25,452200,2.82711291395461,2.82711291395461,2.77772240183102,2.79056393498315,4577802.30004913,0.0,1.0
1993-12-08,28.0,28.38,28.0,28.38,278900,2.76586867892135,2.80340546813529,2.76586867892135,2.80340546813529,2823416.76577555,0.0,1.0
1993-12-09,28.25,28.38,28.0,28.0,444300,2.79056393498315,2.80340546813529,2.76586867892135,2.76586867892135,4497827.42572275,0.0,1.0
1993-12-10,28.25,28.5,28.25,28.25,427300,2.79056393498315,2.81525919104495,2.79056393498315,2.79056393498315,4325729.59489383,0.0,1.0
1993-12-13,28.62,28.75,28.12,28.25,394500,2.82711291395461,2.83995444710675,2.77772240183102,2.79056393498315,3993682.01541216,0.0,1.0
1993-12-14,28.38,28.88,28.38,28.62,311300,2.80340546813529,2.85279598025888,2.80340546813529,2.82711291395461,3151414.98453182,0.0,1.0
1993-12-15,28.62,28.75,28.5,28.5,232200,2.82711291395461,2.83995444710675,2.81525919104495,2.81525919104495,2350653.9010867,0.0,1.0
1993-12-16,28.88,28.88,28.62,28.75,501700,2.85279598025888,2.85279598025888,2.82711291395461,2.83995444710675,5078910.68981567,0.0,1.0
1993-12-17,29.12,29.25,28.75,28.88,428200,2.87650342607821,2.88934495923034,2.83995444710675,2.85279598025888,4334840.65652595,0.0,1.0
1993-12-20,29.62,29.62,29.12,29.12,476100,2.9258939382018,2.9258939382018,2.87650342607821,2.87650342607821,4819751.60339095,0.0,1.0
1993-12-21,29.88,29.88,29.5,29.62,517600,2.95157700450607,2.95157700450607,2.91404021529214,2.9258939382018,5239872.77864977,0.0,1.0
1993-12-22,30.25,30.25,29.75,29.88,658500,2.98812598347753,2.98812598347753,2.93873547135394,2.95157700450607,6666260.09416707,0.0,1.0
1993-12-23,29.88,30.25,29.75,30.12,172300,2.95157700450607,2.98812598347753,2.93873547135394,2.9752844503254,1744262.13246012,0.0,1.0
1993-12-27,30.5,30.5,29.88,29.88,165200,3.01282123953933,3.01282123953933,2.95157700450607,2.95157700450607,1672385.97958451,0.0,1.0
1993-12-28,31.0,31.0,30.5,30.5,303700,3.06221175166293,3.06221175166293,3.01282123953933,3.01282123953933,3074477.13074948,0.0,1.0
1993-12-29,30.62,31.0,30.25,30.88,241100,3.024674962449,3.06221175166293,2.98812598347753,3.05035802875327,2440752.17722654,0.0,1.0
1993-12-30,30.62,30.62,30.25,30.5,377800,3.024674962449,3.024674962449,2.98812598347753,3.01282123953933,3824621.20512728,0.0,1.0
1993-12-31,30.25,30.62,30.0,30.5,136300,2.98812598347753,3.024674962449,2.96343072741574,3.01282123953933,1379819.66717536,0.0,1.0
1994-01-03,29.25,30.0,28.38,30.0,678200,2.88934495923034,2.96343072741574,2.80340546813529,2.96343072741574,6865691.10989234,0.0,1.0
1994-01-04,29.25,29.38,29.0,29.25,180900,2.88934495923034,2.90218649238248,2.86464970316855,2.88934495923034,1831323.38805592,0.0,1.0
1994-01-05,29.0,29.12,28.62,29.12,204300,2.86464970316855,2.87650342607821,2.82711291395461,2.87650342607821,2068210.99049101,0.0,1.0
1994-01-06,28.62,29.12,28.5,29.12,223800,2.82711291395461,2.87650342607821,2.81525919104495,2.87650342607821,2265617.32585359,0.0,1.0
1994-01-07,28.62,28.75,28.38,28.62,340500,2.82711291395461,2.83995444710675,2.80340546813529,2.82711291395461,3447018.31748502,0.0,1.0
1994-01-10,28.5,28.88,28.5,28.75,258100,2.81525919104495,2.85279598025888,2.81525919104495,2.83995444710675,2612850.00805546,0.0,1.0
1994-01-11,28.25,28.75,28.25,28.75,240100,2.79056393498315,2.83995444710675,2.79056393498315,2.83995444710675,2430628.77541308,0.0,1.0
1994-01-12,28.0,28.5,27.88,28.25,504200,2.76586867892135,2.81525919104495,2.75401495601169,2.79056393498315,5104219.19434934,0.0,1.0
1994-01-13,28.0,28.12,27.75,28.0,216000,2.76586867892135,2.77772240183102,2.74117342285956,2.76586867892135,2186654.79170856,0.0,1.0
1994-01-14,27.75,28.0,27.5,27.88,391600,2.74117342285956,2.76586867892135,2.71647816679776,2.75401495601169,3964324.1501531,0.0,1.0
1994-01-17,27.62,27.88,27.5,27.75,517200,2.72833188970742,2.75401495601169,2.71647816679776,2.74117342285956,5235823.41792439,0.0,1.0
1994-01-18,27.5,27.75,27.5,27.62,600900,2.71647816679776,2.74117342285956,2.71647816679776,2.72833188970742,6083152.14971144,0.0,1.0
1994-01-19,27.62,27.75,27.38,27.5,291100,2.72833188970742,2.74117342285956,2.7046244438881,2.71647816679776,2946922.26789982,0.0,1.0
1994-01-20,27.62,27.75,27.38,27.38,288700,2.72833188970742,2.74117342285956,2.7046244438881,2.7046244438881,2922626.10354751,0.0,1.0
1994-01-21,27.62,27.75,27.5,27.62,350800,2.72833188970742,2.74117342285956,2.71647816679776,2.72833188970742,3551289.35616372,0.0,1.0
1994-01-24,27.25,27.62,26.62,27.5,445100,2.69178291073596,2.72833188970742,2.62955086546023,2.71647816679776,4505926.14717352,0.0,1.0
1994-01-25,27.5,27.5,26.75,27.0,586700,2.71647816679776,2.71647816679776,2.64239239861237,2.66708765467416,5939399.84396023,0.0,1.0
1994-01-26,28.12,28.12,27.62,27.62,505800,2.77772240183102,2.77772240183102,2.72833188970742,2.72833188970742,5120416.63725087,0.0,1.0
1994-01-27,29.0,29.5,28.12,28.12,666700,2.86464970316855,2.91404021529214,2.77772240183102,2.77772240183102,6749271.98903747,0.0,1.0
1994-01-28,28.75,29.62,28.75,29.5,701100,2.83995444710675,2.9258939382018,2.83995444710675,2.91404021529214,7097517.01142069,0.0,1.0
1994-01-31,28.88,29.0,28.0,29.0,1108400,2.85279598025888,2.86464970316855,2.76586867892135,2.86464970316855,11220778.5700452,0.0,1.0
1994-02-01,28.38,28.88,28.38,28.88,511100,2.80340546813529,2.85279598025888,2.80340546813529,2.85279598025888,5174070.66686224,0.0,1.0
1994-02-02,28.25,28.38,28.0,28.25,384900,2.79056393498315,2.80340546813529,2.76586867892135,2.79056393498315,3896497.35800289,0.0,1.0
1994-02-03,28.25,28.38,28.0,28.38,248500,2.79056393498315,2.80340546813529,2.76586867892135,2.80340546813529,2515665.35064619,0.0,1.0
1994-02-04,27.5,28.12,27.5,28.0,188500,2.71647816679776,2.77772240183102,2.71647816679776,2.76586867892135,1908261.24183825,0.0,1.0
1994-02-07,27.75,27.88,26.88,27.25,258500,2.74117342285956,2.75401495601169,2.6552339317645,2.69178291073596,2616899.36878084,0.0,1.0
1994-02-08,27.75,27.75,27.38,27.75,210300,2.74117342285956,2.74117342285956,2.7046244438881,2.74117342285956,2128951.4013718,0.0,1.0
1994-02-09,27.75,28.25,27.75,27.75,351100,2.74117342285956,2.79056393498315,2.74117342285956,2.74117342285956,3554326.37670775,0.0,1.0
1994-02-10,27.25,28.12,27.0,27.88,1599000,2.69178291073596,2.77772240183102,2.66708765467416,2.75401495601169,16187319.4997314,0.0,1.0
1994-02-11,27.38,27.62,27.0,27.12,163600,2.7046244438881,2.72833188970742,2.66708765467416,2.67894137758383,1656188.53668296,0.0,1.0
1994-02-14,27.12,27.62,26.75,27.38,216200,2.67894137758383,2.72833188970742,2.64239239861237,2.7046244438881,2188679.47207125,0.0,1.0
1994-02-15,26.88,27.5,26.88,27.12,338400,2.6552339317645,2.71647816679776,2.6552339317645,2.67894137758383,3425759.17367674,0.0,1.0
1994-02-16,25.88,26.5,25.5,26.5,1199000,2.59398969673124,2.65613319023871,2.55590174909763,2.65613319023871,11962314.2833227,0.38,1.0
1994-02-17,25.88,26.38,25.88,26.25,745600,2.59398969673124,2.64410541730178,2.59398969673124,2.63107532995344,7438783.59436647,0.0,1.0
1994-02-18,25.5,26.12,25.5,26.0,457200,2.55590174909763,2.6180452426051,2.55590174909763,2.60601746966817,4561442.94439961,0.0,1.0
1994-02-22,26.25,26.75,25.38,25.5,556800,2.63107532995344,2.68119105052398,2.5438739761607,2.55590174909763,5555143.11338955,0.0,1.0
1994-02-23,26.5,26.75,26.25,26.25,669700,2.65613319023871,2.68119105052398,2.63107532995344,2.63107532995344,6681536.17643137,0.0,1.0
1994-02-24,26.5,26.62,26.12,26.5,798000,2.65613319023871,2.66816096317564,2.6180452426051,2.65613319023871,7961573.64311219,0.0,1.0
1994-02-25,26.62,26.75,26.38,26.62,284300,2.66816096317564,2.68119105052398,2.64410541730178,2.66816096317564,2836435.32172531,0.0,1.0
1994-02-28,26.88,26.88,26.62,26.62,354800,2.69422113787232,2.69422113787232,2.66816096317564,2.66816096317564,3539807.42929349,0.0,1.0
1994-03-01,26.62,27.12,26.12,26.88,1441300,2.66816096317564,2.71827668374618,2.6180452426051,2.69422113787232,14379719.4133053,0.0,1.0
1994-03-02,27.38,27.38,26.25,26.38,494100,2.74433685844287,2.74433685844287,2.63107532995344,2.64410541730178,4929590.89857359,0.0,1.0
1994-03-03,27.25,27.38,27.0,27.38,489700,2.73130677109453,2.74433685844287,2.70624891080925,2.74433685844287,4885692.49753387,0.0,1.0
1994-03-04,27.5,27.5,27.12,27.25,526700,2.7563646313798,2.7563646313798,2.71827668374618,2.73130677109453,5254838.14264057,0.0,1.0
1994-03-07,27.75,28.0,27.5,27.5,341400,2.78142249166507,2.80648035195034,2.7563646313798,2.7563646313798,3406116.84430889,0.0,1.0
1994-03-08,27.88,28.12,27.75,27.88,390100,2.79445257901341,2.81850812488727,2.78142249166507,2.79445257901341,3891992.32854393,0.0,1.0
1994-03-09,27.88,28.12,27.62,27.88,497700,2.79445257901341,2.81850812488727,2.76839240431673,2.79445257901341,4965507.77215154,0.0,1.0
1994-03-10,27.75,28.0,27.75,27.88,645700,2.78142249166507,2.80648035195034,2.78142249166507,2.79445257901341,6442090.35257836,0.0,1.0
1994-03-11,28.0,28.25,27.75,27.88,253200,2.80648035195034,2.83153821223561,2.78142249166507,2.79445257901341,2526153.44164913,0.0,1.0
1994-03-14,28.12,28.12,27.88,28.0,227200,2.81850812488727,2.81850812488727,2.79445257901341,2.80648035195034,2266753.79914171,0.0,1.0
1994-03-15,28.0,28.38,28.0,28.12,475700,2.80648035195034,2.84456829958395,2.80648035195034,2.81850812488727,4746015.76695296,0.0,1.0
1994-03-16,28.0,28.25,28.0,28.0,420500,2.80648035195034,2.83153821223561,2.80648035195034,2.80648035195034,4195290.37209106,0.0,1.0
1994-03-17,27.75,28.12,27.75,28.0,493600,2.78142249166507,2.81850812488727,2.78142249166507,2.80648035195034,4924602.44390998,0.0,1.0
1994-03-18,27.75,27.88,27.62,27.75,751800,2.78142249166507,2.79445257901341,2.76839240431673,2.78142249166507,7500640.43219515,0.0,1.0
1994-03-21,28.0,28.0,27.62,27.88,360600,2.80648035195034,2.80648035195034,2.76839240431673,2.79445257901341,3597673.50339129,0.0,1.0
1994-03-22,28.25,28.25,27.88,28.0,484600,2.83153821223561,2.83153821223561,2.79445257901341,2.80648035195034,4834810.25996511,0.0,1.0
1994-03-23,28.0,28.25,28.0,28.12,231300,2.80648035195034,2.83153821223561,2.80648035195034,2.81850812488727,2307659.12738327,0.0,1.0
1994-03-24,27.75,28.0,27.75,28.0,518600,2.78142249166507,2.80648035195034,2.78142249166507,2.80648035195034,5174025.17709019,0.0,1.0
1994-03-25,27.75,27.88,27.75,27.88,142100,2.78142249166507,2.79445257901341,2.78142249166507,2.79445257901341,1417718.81539629,0.0,1.0
1994-03-28,28.0,28.12,27.75,27.88,292000,2.80648035195034,2.81850812488727,2.78142249166507,2.79445257901341,2913257.52354481,0.0,1.0
1994-03-29,27.88,28.25,27.88,28.25,445600,2.79445257901341,2.83153821223561,2.79445257901341,2.83153821223561,4445710.79620399,0.0,1.0
1994-03-30,27.5,28.0,27.5,28.0,462900,2.7563646313798,2.80648035195034,2.7563646313798,2.80648035195034,4618311.32756469,0.0,1.0
1994-03-31,27.75,27.75,27.0,27.5,675500,2.78142249166507,2.78142249166507,2.70624891080925,2.7563646313798,6739402.25052916,0.0,1.0
1994-04-04,27.38,27.75,26.88,27.75,671000,2.74433685844287,2.78142249166507,2.69422113787232,2.78142249166507,6694506.15855672,0.0,1.0
1994-04-05,28.0,28.0,27.5,27.62,285500,2.80648035195034,2.80648035195034,2.7563646313798,2.76839240431673,2848407.61291795,0.0,1.0
1994-04-06,27.75,28.0,27.5,27.88,274500,2.78142249166507,2.80648035195034,2.7563646313798,2.79445257901341,2738661.61031866,0.0,1.0
1994-04-07,28.12,28.12,27.62,27.75,332500,2.81850812488727,2.81850812488727,2.76839240431673,2.78142249166507,3317322.35129674,0.0,1.0
1994-04-08,28.12,28.25,27.88,28.0,529200,2.81850812488727,2.83153821223561,2.79445257901341,2.80648035195034,5279780.4159586,0.0,1.0
1994-04-11,27.75,28.0,27.75,28.0,356900,2.78142249166507,2.80648035195034,2.78142249166507,2.80648035195034,3560758.93888062,0.0,1.0
1994-04-12,27.62,28.0,27.5,27.88,240500,2.76839240431673,2.80648035195034,2.7563646313798,2.79445257901341,2399446.69319358,0.0,1.0
1994-04-13,27.5,27.75,27.12,27.5,253200,2.7563646313798,2.78142249166507,2.71827668374618,2.7563646313798,2526153.44164912,0.0,1.0
1994-04-14,27.62,27.75,27.25,27.5,472000,2.76839240431673,2.78142249166507,2.73130677109453,2.7563646313798,4709101.20244228,0.0,1.0
1994-04-15,27.75,27.88,27.5,27.62,448700,2.78142249166507,2.79445257901341,2.7563646313798,2.76839240431673,4476639.21511833,0.0,1.0
1994-04-18,27.62,27.88,27.5,27.75,344100,2.76839240431673,2.79445257901341,2.7563646313798,2.78142249166507,3433054.49949235,0.0,1.0
1994-04-19,27.88,27.88,27.5,27.62,272600,2.79445257901341,2.79445257901341,2.7563646313798,2.76839240431673,2719705.48259697,0.0,1.0
1994-04-20,28.88,28.88,27.75,27.88,565800,2.89468402015449,2.89468402015449,2.78142249166507,2.79445257901341,5644935.29733443,0.0,1.0
1994-04-21,29.12,29.38,28.88,28.88,542800,2.91873956602835,2.94479974072503,2.89468402015449,2.89468402015449,5415466.38280864,0.0,1.0
1994-04-22,28.5,29.0,28.38,29.0,615100,2.85659607252088,2.90671179309142,2.84456829958395,2.90671179309142,6136796.92716579,0.0,1.0
1994-04-25,28.12,28.5,28.12,28.5,420700,2.81850812488727,2.85659607252088,2.81850812488727,2.85659607252088,4197285.75395651,0.0,1.0
1994-04-26,28.0,28.12,27.5,28.12,401500,2.80648035195034,2.81850812488727,2.7563646313798,2.81850812488727,4005729.09487411,0.0,1.0
1994-04-28,28.0,28.12,27.75,28.0,371900,2.80648035195034,2.81850812488727,2.78142249166507,2.80648035195034,3710412.57878874,0.0,1.0
1994-04-29,28.62,28.62,27.88,27.88,748300,2.86862384545781,2.86862384545781,2.79445257901341,2.79445257901341,7465721.24954993,0.0,1.0
1994-05-02,28.25,28.5,28.12,28.5,396600,2.83153821223561,2.85659607252088,2.81850812488727,2.85659607252088,3956842.23917079,0.0,1.0
1994-05-03,28.12,28.38,27.88,28.38,227800,2.81850812488727,2.84456829958395,2.79445257901341,2.84456829958395,2272739.94473804,0.0,1.0
1994-05-04,27.88,28.12,27.75,28.0,118000,2.79445257901341,2.81850812488727,2.78142249166507,2.80648035195034,1177275.30061057,0.0,1.0
1994-05-05,27.38,27.75,27.38,27.75,253900,2.74433685844287,2.78142249166507,2.74433685844287,2.78142249166507,2533137.27817817,0.0,1.0
1994-05-06,26.88,27.12,26.62,27.12,450400,2.69422113787232,2.71827668374618,2.66816096317564,2.71827668374618,4493599.9609746,0.0,1.0
1994-05-09,26.0,26.88,25.75,26.75,485000,2.60601746966817,2.69422113787232,2.5809596093829,2.68119105052398,4838801.023696,0.0,1.0
1994-05-10,26.75,26.75,26.12,26.25,1044100,2.68119105052398,2.68119105052398,2.6180452426051,2.63107532995344,10416891.0285381,0.0,1.0
1994-05-11,26.0,26.75,25.62,26.75,636600,2.60601746966817,2.68119105052398,2.56792952203456,2.68119105052398,6351300.47770077,0.0,1.0
1994-05-12,25.88,26.38,25.62,26.0,839300,2.59398969673124,2.64410541730178,2.56792952203456,2.60601746966817,8373619.99832588,0.0,1.0
1994-05-13,26.5,26.5,25.88,26.0,658000,2.65613319023871,2.65613319023871,2.59398969673124,2.60601746966817,6564806.33730303,0.0,1.0
1994-05-16,26.38,26.5,26.25,26.25,334800,2.64410541730178,2.65613319023871,2.63107532995344,2.63107532995344,3340269.24274932,0.0,1.0
1994-05-17,26.62,26.75,26.38,26.38,405500,2.66816096317564,2.68119105052398,2.64410541730178,2.64410541730178,4045636.73218295,0.0,1.0
1994-05-18,27.0,27.0,26.62,26.88,611800,2.70624891080925,2.70624891080925,2.66816096317564,2.69422113787232,6103873.12638601,0.0,1.0
1994-05-19,26.5,26.5,26.25,26.38,581500,2.69422113787232,2.69422113787232,2.66880395732636,2.68202089121026,5719556.49199953,0.38,1.0
1994-05-20,26.75,26.88,26.25,26.5,951500,2.71963831841829,2.73285525230219,2.66880395732636,2.69422113787232,9358827.17478512,0.0,1.0
1994-05-23,26.62,26.88,26.62,26.88,445700,2.70642138453439,2.73285525230219,2.70642138453439,2.73285525230219,4383845.79275011,0.0,1.0
1994-05-24,26.75,26.88,26.62,26.75,415100,2.71963831841829,2.73285525230219,2.70642138453439,2.71963831841829,4082868.27141703,0.0,1.0
1994-05-25,27.38,27.38,26.75,26.75,265500,2.78368961339412,2.78368961339412,2.71963831841829,2.71963831841829,2611422.61156642,0.0,1.0
1994-05-26,27.62,27.62,27.38,27.38,545100,2.80809010671825,2.80809010671825,2.78368961339412,2.78368961339412,5361530.9437471,0.0,1.0
1994-05-27,27.12,27.62,27.0,27.62,316500,2.75725574562632,2.80809010671825,2.74505549896426,2.80809010671825,3113051.81378822,0.0,1.0
1994-05-31,27.25,27.25,26.88,26.88,274200,2.77047267951022,2.77047267951022,2.73285525230219,2.73285525230219,2696994.65194543,0.0,1.0
1994-06-01,27.88,28.25,27.38,27.38,1615700,2.83452397448605,2.87214140169408,2.78368961339412,2.78368961339412,15891809.8437208,0.0,1.0
1994-06-02,28.12,28.12,27.88,27.88,308000,2.85892446781018,2.85892446781018,2.83452397448605,2.83452397448605,3029446.94675125,0.0,1.0
1994-06-03,28.5,28.5,27.88,28.0,388100,2.89755858224005,2.89755858224005,2.83452397448605,2.84672422114812,3817299.87024078,0.0,1.0
1994-06-06,28.25,28.75,28.12,28.62,305100,2.87214140169408,2.92297576278601,2.85892446781018,2.90975882890211,3000922.93329158,0.0,1.0
1994-06-07,28.25,28.25,27.88,28.0,133700,2.87214140169408,2.87214140169408,2.83452397448605,2.84672422114812,1315055.37915793,0.0,1.0
1994-06-08,27.88,28.38,27.88,28.38,251500,2.83452397448605,2.88535833557798,2.83452397448605,2.88535833557798,2473720.47762318,0.0,1.0
1994-06-09,28.0,28.12,27.75,27.75,142000,2.84672422114812,2.85892446781018,2.82130704060215,2.82130704060215,1396693.07285285,0.0,1.0
1994-06-10,27.88,28.12,27.88,28.12,107700,2.83452397448605,2.85892446781018,2.83452397448605,2.85892446781018,1059322.84469192,0.0,1.0
1994-06-13,28.0,28.0,27.62,27.75,191200,2.84672422114812,2.84672422114812,2.80809010671825,2.82130704060215,1880617.71499623,0.0,1.0
1994-06-14,28.0,28.12,27.75,28.0,141000,2.84672422114812,2.85892446781018,2.82130704060215,2.84672422114812,1386857.20614262,0.0,1.0
1994-06-15,27.62,28.0,27.62,28.0,215200,2.80809010671825,2.84672422114812,2.80809010671825,2.84672422114812,2116678.51604178,0.0,1.0
1994-06-16,27.12,27.62,27.12,27.5,305300,2.75725574562632,2.80809010671825,2.75725574562632,2.79588986005619,3002890.10663363,0.0,1.0
1994-06-17,26.62,27.38,26.62,27.38,524300,2.70642138453439,2.78368961339412,2.70642138453439,2.78368961339412,5156944.91617429,0.0,1.0
1994-06-20,26.25,26.5,26.25,26.5,166800,2.66880395732636,2.69422113787232,2.66880395732636,2.69422113787232,1640622.56726659,0.0,1.0
1994-06-21,25.5,26.25,25.38,26.25,598900,2.59255241568846,2.66880395732636,2.5803521690264,2.66880395732636,5890700.57275756,0.0,1.0
1994-06-22,25.88,25.88,25.5,25.62,419800,2.63118653011833,2.63118653011833,2.59255241568846,2.60475266235053,4129096.84495512,0.0,1.0
1994-06-23,25.88,26.25,25.88,25.88,345300,2.63118653011833,2.66880395732636,2.63118653011833,2.63118653011833,3396324.77504288,0.0,1.0
1994-06-24,25.88,26.0,25.75,25.88,475700,2.63118653011833,2.64338677678039,2.61796959623443,2.63118653011833,4678921.79405705,0.0,1.0
1994-06-27,26.25,26.38,25.5,25.75,323300,2.66880395732636,2.68202089121026,2.59255241568846,2.61796959623443,3179935.70741779,0.0,1.0
1994-06-28,26.25,26.38,25.75,26.25,369800,2.66880395732636,2.68202089121026,2.61796959623443,2.66880395732636,3637303.50944355,0.0,1.0
1994-06-29,26.25,26.5,26.0,26.38,215400,2.66880395732636,2.69422113787232,2.64338677678039,2.68202089121026,2118645.68938383,0.0,1.0
1994-06-30,26.25,26.38,25.88,26.0,587700,2.66880395732636,2.68202089121026,2.63118653011833,2.64338677678039,5780538.86560296,0.0,1.0
1994-07-01,26.88,26.88,26.38,26.5,212700,2.73285525230219,2.73285525230219,2.68202089121026,2.69422113787232,2092088.84926621,0.0,1.0
1994-07-05,26.62,26.88,26.62,26.88,268800,2.70642138453439,2.73285525230219,2.70642138453439,2.73285525230219,2643880.97171018,0.0,1.0
1994-07-06,26.5,26.88,26.5,26.62,300500,2.69422113787232,2.73285525230219,2.69422113787232,2.70642138453439,2955677.94642452,0.0,1.0
1994-07-07,26.62,26.62,26.38,26.5,544100,2.70642138453439,2.70642138453439,2.68202089121026,2.69422113787232,5351695.07703687,0.0,1.0
1994-07-08,26.38,26.38,26.25,26.38,361200,2.68202089121026,2.68202089121026,2.66880395732636,2.68202089121026,3552715.05573556,0.0,1.0
1994-07-11,26.12,26.38,26.12,26.38,219200,2.65558702344246,2.68202089121026,2.65558702344246,2.68202089121026,2156021.98288271,0.0,1.0
1994-07-12,25.88,26.25,25.88,26.25,306300,2.63118653011833,2.66880395732636,2.63118653011833,2.66880395732636,3012725.97334386,0.0,1.0
1994-07-13,25.75,26.0,25.75,25.88,247300,2.61796959623443,2.64338677678039,2.61796959623443,2.63118653011833,2432409.83744021,0.0,1.0
1994-07-14,26.0,26.12,25.88,25.88,888600,2.64338677678039,2.65558702344246,2.63118653011833,2.63118653011833,8740151.15871158,0.0,1.0
1994-07-15,25.38,26.0,25.0,26.0,889900,2.5803521690264,2.64338677678039,2.54171805459653,2.64338677678039,8752937.78543487,0.0,1.0
1994-07-18,25.62,25.62,25.25,25.5,143900,2.60475266235053,2.60475266235053,2.5671352351425,2.59255241568846,1415381.21960229,0.0,1.0
1994-07-19,25.75,25.88,25.5,25.62,272100,2.61796959623443,2.63118653011833,2.59255241568846,2.60475266235053,2676339.33185395,0.0,1.0
1994-07-20,25.5,25.75,25.5,25.62,83300,2.59255241568846,2.61796959623443,2.59255241568846,2.60475266235053,819327.696962272,0.0,1.0
1994-07-21,25.5,25.62,25.25,25.62,658700,2.59255241568846,2.60475266235053,2.5671352351425,2.60475266235053,6478885.40202939,0.0,1.0
1994-07-22,25.75,25.75,25.5,25.5,473700,2.61796959623443,2.61796959623443,2.59255241568846,2.59255241568846,4659250.06063658,0.0,1.0
1994-07-25,25.62,25.75,25.62,25.62,223400,2.60475266235053,2.61796959623443,2.60475266235053,2.60475266235053,2197332.62306568,0.0,1.0
1994-07-26,25.5,25.75,25.5,25.62,88600,2.59255241568846,2.61796959623443,2.59255241568846,2.60475266235053,871457.790526498,0.0,1.0
1994-07-27,25.62,25.62,25.38,25.5,158700,2.60475266235053,2.60475266235053,2.5803521690264,2.59255241568846,1560952.04691371,0.0,1.0
1994-07-28,25.75,25.88,25.5,25.5,382200,2.61796959623443,2.63118653011833,2.59255241568846,2.59255241568846,3759268.25665042,0.0,1.0
1994-07-29,26.12,26.38,25.88,26.0,217700,2.65558702344246,2.68202089121026,2.63118653011833,2.64338677678039,2141268.18281736,0.0,1.0
1994-08-01,26.88,27.25,26.0,26.0,1016700,2.73285525230219,2.77047267951022,2.64338677678039,2.64338677678039,10000125.6842922,0.0,1.0
1994-08-02,27.0,27.38,26.88,26.88,517800,2.74505549896426,2.78368961339412,2.73285525230219,2.73285525230219,5093011.78255778,0.0,1.0
1994-08-03,27.12,27.12,26.88,27.0,172700,2.75725574562632,2.75725574562632,2.73285525230219,2.74505549896426,1698654.18085695,0.0,1.0
1994-08-04,27.12,27.38,27.0,27.12,221000,2.75725574562632,2.78368961339412,2.74505549896426,2.75725574562632,2173726.54296113,0.0,1.0
1994-08-05,26.5,26.88,26.38,26.88,226600,2.69422113787232,2.73285525230219,2.68202089121026,2.73285525230219,2228807.39653843,0.0,1.0
1994-08-08,27.38,27.38,26.38,26.5,481100,2.78368961339412,2.78368961339412,2.68202089121026,2.69422113787232,4732035.4742923,0.0,1.0
1994-08-09,27.25,27.38,27.12,27.12,328500,2.77047267951022,2.78368961339412,2.75725574562632,2.75725574562632,3231082.214311,0.0,1.0
1994-08-10,27.25,27.38,27.25,27.38,111400,2.77047267951022,2.78368961339412,2.77047267951022,2.78368961339412,1095715.55151977,0.0,1.0
1994-08-11,27.38,27.38,27.12,27.25,894100,2.78368961339412,2.78368961339412,2.75725574562632,2.77047267951022,8794248.42561785,0.0,1.0
1994-08-12,27.75,27.75,27.25,27.38,516600,2.82130704060215,2.82130704060215,2.77047267951022,2.78368961339412,5081208.74250551,0.0,1.0
1994-08-15,27.62,28.0,27.62,27.75,534000,2.80809010671825,2.84672422114812,2.80809010671825,2.82130704060215,5252352.82326353,0.0,1.0
1994-08-16,28.12,28.12,27.75,27.75,318600,2.85892446781018,2.85892446781018,2.82130704060215,2.82130704060215,3133707.13387971,0.0,1.0
1994-08-17,27.88,28.25,27.88,28.12,1059900,2.83452397448605,2.87214140169408,2.83452397448605,2.85892446781018,10425035.1261742,0.0,1.0
1994-08-18,27.38,27.62,27.0,27.5,1323400,2.82232372782399,2.84706286933888,2.78315342042541,2.83469329858144,12838602.3342322,0.38,1.0
1994-08-19,28.0,28.0,27.25,27.38,845600,2.88623317673746,2.88623317673746,2.80892335950342,2.82232372782399,8203356.60709291,0.0,1.0
1994-08-22,27.62,28.0,27.62,27.75,588600,2.84706286933888,2.88623317673746,2.84706286933888,2.86046323765945,5710141.5550318,0.0,1.0
1994-08-23,27.75,27.88,27.62,27.75,241900,2.86046323765945,2.87386360598002,2.84706286933888,2.86046323765945,2346726.54122017,0.0,1.0
1994-08-24,27.5,27.88,27.25,27.88,417200,2.83469329858144,2.87386360598002,2.80892335950342,2.87386360598002,4047351.43859881,0.0,1.0
1994-08-25,27.38,27.62,27.25,27.62,244900,2.82232372782399,2.84706286933888,2.80892335950342,2.84706286933888,2375830.21887069,0.0,1.0
1994-08-26,27.5,27.88,27.5,27.62,269500,2.83469329858144,2.87386360598002,2.83469329858144,2.84706286933888,2614480.37560494,0.0,1.0
1994-08-29,27.38,27.75,27.38,27.62,213000,2.82232372782399,2.86046323765945,2.82232372782399,2.84706286933888,2066361.11318684,0.0,1.0
1994-08-30,27.5,27.5,27.12,27.5,261300,2.83469329858144,2.83469329858144,2.79552299118286,2.83469329858144,2534930.32336019,0.0,1.0
1994-08-31,27.25,27.38,27.0,27.25,178500,2.80892335950342,2.82232372782399,2.78315342042541,2.80892335950342,1731668.82020587,0.0,1.0
1994-09-01,27.0,27.12,26.75,27.12,178900,2.78315342042541,2.79552299118286,2.7573834813474,2.79552299118286,1735549.31055927,0.0,1.0
1994-09-02,26.5,27.25,26.5,27.12,204900,2.73161354226938,2.80892335950342,2.73161354226938,2.79552299118286,1987781.18353044,0.0,1.0
1994-09-06,26.12,26.62,26.0,26.5,106100,2.6924432348708,2.74398311302683,2.68007366411336,2.73161354226938,1029300.06624002,0.0,1.0
1994-09-07,25.88,26.25,25.75,26.0,220900,2.66770409335591,2.70584360319137,2.65430372503534,2.68007366411336,2143000.79766654,0.0,1.0
1994-09-08,25.75,26.0,25.62,25.88,331300,2.65430372503534,2.68007366411336,2.64090335671478,2.66770409335591,3214016.13520563,0.0,1.0
1994-09-09,25.75,25.88,25.38,25.62,357500,2.65430372503534,2.66770409335591,2.61616421519989,2.64090335671478,3468188.2533535,0.0,1.0
1994-09-12,25.12,25.75,25.12,25.75,330400,2.58936347855875,2.65430372503534,2.58936347855875,2.65430372503534,3205285.03191047,0.0,1.0
1994-09-13,25.0,25.38,25.0,25.38,524100,2.57699390780131,2.61616421519989,2.57699390780131,2.61616421519989,5084412.48554563,0.0,1.0
1994-09-14,24.5,25.0,24.5,25.0,374300,2.52545402964528,2.57699390780131,2.52545402964528,2.57699390780131,3631168.8481964,0.0,1.0
1994-09-15,25.12,25.12,24.5,24.62,280000,2.58936347855875,2.58936347855875,2.52545402964528,2.53782360040273,2716343.24738176,0.0,1.0
1994-09-16,24.88,25.25,24.75,24.88,602900,2.56462433704386,2.60276384687932,2.55122396872329,2.56462433704386,5848869.08516593,0.0,1.0
1994-09-19,24.88,25.38,24.88,25.12,386400,2.56462433704386,2.61616421519989,2.56462433704386,2.58936347855875,3748553.68138682,0.0,1.0
1994-09-20,24.62,25.0,24.5,24.75,271000,2.53782360040273,2.57699390780131,2.52545402964528,2.55122396872329,2629032.2144302,0.0,1.0
1994-09-21,24.38,24.88,24.12,24.62,441300,2.51308445888783,2.56462433704386,2.4862837222467,2.53782360040273,4281150.98239132,0.0,1.0
1994-09-22,24.12,24.5,24.12,24.38,689400,2.4862837222467,2.52545402964528,2.4862837222467,2.51308445888783,6688025.12408922,0.0,1.0
1994-09-23,23.88,24.5,23.75,24.12,461700,2.46154458073181,2.52545402964528,2.44814421241124,2.4862837222467,4479055.99041484,0.0,1.0
1994-09-26,23.62,24.0,23.62,24.0,435900,2.43474384409067,2.47391415148925,2.43474384409067,2.47391415148925,4228764.36262039,0.0,1.0
1994-09-27,23.88,24.0,23.62,23.88,553000,2.46154458073181,2.47391415148925,2.43474384409067,2.46154458073181,5364777.91357896,0.0,1.0
1994-09-28,24.38,24.62,24.0,24.0,498600,2.51308445888783,2.53782360040273,2.47391415148925,2.47391415148925,4837031.22551623,0.0,1.0
1994-09-29,25.12,25.12,24.12,24.25,701400,2.58936347855875,2.58936347855875,2.4862837222467,2.49968409056727,6804439.8346913,0.0,1.0
1994-09-30,25.38,25.38,24.88,25.25,497300,2.61616421519989,2.61616421519989,2.56462433704386,2.60276384687932,4824419.63186766,0.0,1.0
1994-10-03,25.5,25.5,25.25,25.25,689700,2.62853378595733,2.62853378595733,2.60276384687932,2.60276384687932,6690935.49185428,0.0,1.0
1994-10-04,25.0,25.5,24.62,25.38,572400,2.57699390780131,2.62853378595733,2.53782360040273,2.61616421519989,5552981.69571898,0.0,1.0
1994-10-05,24.62,24.88,24.62,24.88,241500,2.53782360040273,2.56462433704386,2.53782360040273,2.56462433704386,2342846.05086676,0.0,1.0
1994-10-06,24.62,24.75,24.5,24.75,119400,2.53782360040273,2.55122396872329,2.52545402964528,2.55122396872329,1158326.37049065,0.0,1.0
1994-10-07,24.75,24.88,24.38,24.5,232200,2.55122396872329,2.56462433704386,2.51308445888783,2.52545402964528,2252624.65015016,0.0,1.0
1994-10-10,25.12,25.25,24.75,25.0,158600,2.58936347855875,2.60276384687932,2.55122396872329,2.57699390780131,1538614.4251241,0.0,1.0
1994-10-11,25.38,25.38,24.88,25.0,501900,2.61616421519989,2.61616421519989,2.56462433704386,2.57699390780131,4869045.27093179,0.0,1.0
1994-10-12,25.38,25.5,25.12,25.38,197100,2.61616421519989,2.62853378595733,2.58936347855875,2.61616421519989,1912111.62163908,0.0,1.0
1994-10-13,25.5,25.88,25.38,25.75,224600,2.62853378595733,2.66770409335591,2.61616421519989,2.65430372503534,2178895.33343551,0.0,1.0
1994-10-14,25.62,25.75,25.12,25.5,327400,2.64090335671478,2.65430372503534,2.58936347855875,2.62853378595733,3176181.35425995,0.0,1.0
1994-10-17,25.5,25.75,25.38,25.62,259700,2.62853378595733,2.65430372503534,2.61616421519989,2.64090335671478,2519408.36194658,0.0,1.0
1994-10-18,25.75,25.88,25.5,25.62,239100,2.65430372503534,2.66770409335591,2.62853378595733,2.64090335671478,2319563.10874635,0.0,1.0
1994-10-19,25.62,25.75,25.5,25.75,121600,2.64090335671478,2.65430372503534,2.62853378595733,2.65430372503534,1179669.06743436,0.0,1.0
1994-10-20,25.0,25.62,25.0,25.62,279100,2.57699390780131,2.64090335671478,2.57699390780131,2.64090335671478,2707612.1440866,0.0,1.0
1994-10-21,24.88,25.0,24.62,24.88,800400,2.56462433704386,2.57699390780131,2.53782360040273,2.56462433704386,7764861.19715842,0.0,1.0
1994-10-24,24.88,25.12,24.75,25.0,467100,2.56462433704386,2.58936347855875,2.55122396872329,2.57699390780131,4531442.61018578,0.0,1.0
1994-10-25,25.0,25.0,24.5,24.62,390100,2.57699390780131,2.57699390780131,2.52545402964528,2.53782360040273,3784448.21715579,0.0,1.0
1994-10-26,24.88,25.0,24.75,25.0,418600,2.56462433704386,2.57699390780131,2.55122396872329,2.57699390780131,4060933.15483572,0.0,1.0
1994-10-27,24.88,25.12,24.75,24.88,285700,2.56462433704386,2.58936347855875,2.55122396872329,2.56462433704386,2771640.23491774,0.0,1.0
1994-10-28,25.62,25.75,25.0,25.0,472500,2.64090335671478,2.65430372503534,2.57699390780131,2.57699390780131,4583829.22995671,0.0,1.0
1994-10-31,25.5,25.88,25.5,25.75,297900,2.62853378595733,2.66770409335591,2.62853378595733,2.65430372503534,2889995.19069652,0.0,1.0
1994-11-01,25.5,25.5,25.12,25.25,344800,2.62853378595733,2.62853378595733,2.58936347855875,2.60276384687932,3344982.68463296,0.0,1.0
1994-11-02,25.5,25.75,25.38,25.5,922600,2.62853378595733,2.65430372503534,2.61616421519989,2.62853378595733,8950351.00012289,0.0,1.0
1994-11-03,25.12,25.25,25.0,25.0,342600,2.63111077986513,2.64472719711762,2.61854177932438,2.61854177932438,3270904.46584737,0.405,1.0
1994-11-04,24.75,25.12,24.75,25.12,511800,2.59235636153113,2.63111077986513,2.59235636153113,2.63111077986513,4886307.3719226,0.0,1.0
1994-11-07,25.0,25.12,24.75,24.75,285700,2.61854177932438,2.63111077986513,2.59235636153113,2.59235636153113,2727663.18123932,0.0,1.0
1994-11-08,25.0,25.12,24.75,25.0,737300,2.61854177932438,2.63111077986513,2.59235636153113,2.61854177932438,7039223.18350629,0.0,1.0
1994-11-09,24.88,25.38,24.88,25.25,1037700,2.60597277878362,2.65834361437011,2.60597277878362,2.64472719711762,9907231.65268478,0.0,1.0
1994-11-10,24.88,25.0,24.75,25.0,222600,2.60597277878362,2.61854177932438,2.59235636153113,2.61854177932438,2125228.64593585,0.0,1.0
1994-11-11,24.12,24.75,24.0,24.62,516500,2.52636910869216,2.59235636153113,2.5138001081514,2.57873994427865,4931179.67486912,0.0,1.0
1994-11-14,24.25,24.5,24.25,24.25,412700,2.53998552594464,2.56617094373789,2.53998552594464,2.53998552594464,3940170.09064568,0.0,1.0
1994-11-15,23.88,24.25,23.75,24.25,353500,2.50123110761064,2.53998552594464,2.48761469035816,2.53998552594464,3374970.01948933,0.0,1.0
1994-11-16,24.0,24.0,23.88,23.88,314500,2.5138001081514,2.5138001081514,2.50123110761064,2.50123110761064,3002625.37801808,0.0,1.0
1994-11-17,23.88,24.0,23.88,24.0,417100,2.50123110761064,2.5138001081514,2.50123110761064,2.5138001081514,3982178.20404243,0.0,1.0
1994-11-18,23.88,24.0,23.88,24.0,248000,2.50123110761064,2.5138001081514,2.50123110761064,2.5138001081514,2367730.02781712,0.0,1.0
1994-11-21,23.88,24.12,23.88,23.88,127500,2.50123110761064,2.52636910869216,2.50123110761064,2.50123110761064,1217280.55865598,0.0,1.0
1994-11-22,24.0,24.5,23.88,24.0,430400,2.5138001081514,2.56617094373789,2.50123110761064,2.5138001081514,4109157.27408262,0.0,1.0
1994-11-23,24.38,24.75,23.88,24.0,352200,2.55360194319713,2.59235636153113,2.50123110761064,2.5138001081514,3362558.53144029,0.0,1.0
1994-11-25,24.62,24.88,24.38,24.5,300600,2.57873994427865,2.60597277878362,2.55360194319713,2.56617094373789,2869917.92887833,0.0,1.0
1994-11-28,24.62,24.81,24.5,24.5,1017500,2.57873994427865,2.59864086180151,2.56617094373789,2.56617094373789,9714376.22299967,0.0,1.0
1994-11-29,24.0,24.75,23.88,24.62,796900,2.5138001081514,2.59235636153113,2.50123110761064,2.57873994427865,7608242.17406236,0.0,1.0
1994-11-30,24.12,24.25,24.0,24.12,567300,2.52636910869216,2.53998552594464,2.5138001081514,2.52636910869216,5416182.43863166,0.0,1.0
1994-12-01,23.75,24.12,23.62,24.0,288000,2.48761469035816,2.52636910869216,2.47399827310567,2.5138001081514,2749621.96778762,0.0,1.0
1994-12-02,24.12,24.25,23.75,23.75,179700,2.52636910869216,2.53998552594464,2.48761469035816,2.48761469035816,1715649.54031749,0.0,1.0
1994-12-05,24.25,24.5,24.12,24.12,240700,2.53998552594464,2.56617094373789,2.52636910869216,2.52636910869216,2298034.74877251,0.0,1.0
1994-12-06,24.25,24.5,24.12,24.38,411600,2.53998552594464,2.56617094373789,2.52636910869216,2.55360194319713,3929668.06229649,0.0,1.0
1994-12-07,24.25,24.38,24.0,24.0,302100,2.53998552594464,2.55360194319713,2.5138001081514,2.5138001081514,2884238.87662723,0.0,1.0
1994-12-08,24.25,24.75,24.12,24.38,426200,2.53998552594464,2.59235636153113,2.52636910869216,2.55360194319713,4069058.62038572,0.0,1.0
1994-12-09,24.5,24.5,24.0,24.25,266000,2.56617094373789,2.56617094373789,2.5138001081514,2.53998552594464,2539581.40080385,0.0,1.0
1994-12-12,24.62,24.62,24.12,24.25,362000,2.57873994427865,2.57873994427865,2.52636910869216,2.53998552594464,3456122.05673305,0.0,1.0
1994-12-13,24.38,24.88,24.25,24.62,773900,2.55360194319713,2.60597277878362,2.53998552594464,2.57873994427865,7388654.30857932,0.0,1.0
1994-12-14,24.38,24.38,24.25,24.38,274500,2.55360194319713,2.55360194319713,2.53998552594464,2.55360194319713,2620733.43804758,0.0,1.0
1994-12-15,24.0,24.38,23.88,24.38,353700,2.5138001081514,2.55360194319713,2.50123110761064,2.55360194319713,3376879.47918918,0.0,1.0
1994-12-16,24.38,24.38,24.0,24.12,999400,2.55360194319713,2.55360194319713,2.5138001081514,2.52636910869216,9541570.12016303,0.0,1.0
1994-12-19,24.25,24.38,24.25,24.38,295300,2.53998552594464,2.55360194319713,2.53998552594464,2.55360194319713,2819317.24683225,0.0,1.0
1994-12-20,24.38,24.38,24.12,24.25,220200,2.55360194319713,2.55360194319713,2.52636910869216,2.53998552594464,2102315.12953762,0.0,1.0
1994-12-21,24.38,24.62,24.25,24.25,340700,2.55360194319713,2.57873994427865,2.53998552594464,2.53998552594464,3252764.59869877,0.0,1.0
1994-12-22,24.75,24.75,24.38,24.5,400900,2.59235636153113,2.59235636153113,2.55360194319713,2.56617094373789,3827511.96835437,0.0,1.0
1994-12-23,24.88,25.0,24.62,24.62,236400,2.60597277878362,2.61854177932438,2.57873994427865,2.57873994427865,2256981.36522567,0.0,1.0
1994-12-27,24.75,25.12,24.62,25.0,375700,2.59235636153113,2.63111077986513,2.57873994427865,2.61854177932438,3586920.04617296,0.0,1.0
1994-12-28,24.62,24.88,24.5,24.75,157200,2.57873994427865,2.60597277878362,2.56617094373789,2.59235636153113,1500835.32408408,0.0,1.0
1994-12-29,24.88,24.88,24.5,24.62,192800,2.60597277878362,2.60597277878362,2.56617094373789,2.57873994427865,1840719.15065783,0.0,1.0
1994-12-30,24.5,24.88,24.38,24.88,156300,2.56617094373789,2.60597277878362,2.55360194319713,2.60597277878362,1492242.75543474,0.0,1.0
1995-01-03,24.75,24.75,24.5,24.5,149100,2.59235636153113,2.59235636153113,2.56617094373789,2.56617094373789,1423502.20624005,0.0,1.0
1995-01-04,24.62,24.88,24.38,24.62,423200,2.57873994427865,2.60597277878362,2.55360194319713,2.57873994427865,4040416.72488792,0.0,1.0
1995-01-05,24.75,24.75,24.62,24.62,143500,2.59235636153113,2.59235636153113,2.57873994427865,2.57873994427865,1370037.33464418,0.0,1.0
1995-01-06,24.88,24.88,24.5,24.75,190300,2.60597277878362,2.60597277878362,2.56617094373789,2.59235636153113,1816850.90440967,0.0,1.0
1995-01-09,24.88,25.0,24.75,24.88,125400,2.60597277878362,2.61854177932438,2.59235636153113,2.60597277878362,1197231.23180753,0.0,1.0
1995-01-10,24.62,25.0,24.62,24.88,171500,2.57873994427865,2.61854177932438,2.57873994427865,2.60597277878362,1637361.69262353,0.0,1.0
1995-01-11,24.5,24.88,24.25,24.75,434900,2.56617094373789,2.60597277878362,2.53998552594464,2.59235636153113,4152120.1173293,0.0,1.0
1995-01-12,24.38,24.62,24.38,24.5,128800,2.55360194319713,2.57873994427865,2.55360194319713,2.56617094373789,1229692.04670502,0.0,1.0
1995-01-13,24.62,24.88,24.62,24.75,212100,2.57873994427865,2.60597277878362,2.57873994427865,2.59235636153113,2024982.01169359,0.0,1.0
1995-01-16,25.25,25.5,24.75,24.75,476100,2.64472719711762,2.67091261491086,2.59235636153113,2.59235636153113,4545468.81549892,0.0,1.0
1995-01-17,25.88,25.88,25.25,25.25,528800,2.71071444995659,2.71071444995659,2.64472719711762,2.64472719711762,5048611.44641006,0.0,1.0
1995-01-18,25.88,25.88,25.5,25.75,493600,2.71071444995659,2.71071444995659,2.67091261491086,2.69709803270411,4712546.53923602,0.0,1.0
1995-01-19,25.25,25.75,25.12,25.62,363000,2.64472719711762,2.69709803270411,2.63111077986513,2.68348161545162,3465669.35523232,0.0,1.0
1995-01-20,25.5,25.62,25.12,25.38,396400,2.67091261491086,2.68348161545162,2.63111077986513,2.65834361437011,3784549.12510769,0.0,1.0
1995-01-23,25.75,25.75,25.25,25.38,440400,2.69709803270411,2.69709803270411,2.64472719711762,2.65834361437011,4204630.25907524,0.0,1.0
1995-01-24,26.0,26.12,25.75,25.75,518300,2.72328345049735,2.73585245103811,2.69709803270411,2.69709803270411,4948364.8121678,0.0,1.0
1995-01-25,26.12,26.38,26.0,26.12,285000,2.73585245103811,2.76308528554308,2.72328345049735,2.73585245103811,2720980.07228984,0.0,1.0
1995-01-26,26.12,26.25,26.0,26.12,81800,2.73585245103811,2.7494688682906,2.72328345049735,2.73585245103811,780969.017239679,0.0,1.0
1995-01-27,26.5,26.62,26.25,26.25,236900,2.77565428608384,2.7882232866246,2.7494688682906,2.7494688682906,2261755.01447531,0.0,1.0
1995-01-30,26.62,26.75,26.38,26.38,233100,2.7882232866246,2.80183970387708,2.76308528554308,2.76308528554308,2225475.28017811,0.0,1.0
1995-01-31,26.75,26.88,26.5,26.62,236000,2.80183970387708,2.81545612112957,2.77565428608384,2.7882232866246,2253162.44582597,0.0,1.0
1995-02-01,26.75,27.12,26.62,26.75,487700,2.80183970387708,2.84059412221108,2.7882232866246,2.80183970387708,4656217.47809037,0.0,1.0
1995-02-02,26.88,26.88,26.5,26.75,300000,2.81545612112957,2.81545612112957,2.77565428608384,2.80183970387708,2864189.54977877,0.0,1.0
1995-02-03,27.25,27.38,26.88,27.0,722600,2.85421053946357,2.86782695671606,2.81545612112957,2.82802512167033,6898877.89556715,0.0,1.0
1995-02-06,27.0,27.25,27.0,27.0,171000,2.82802512167033,2.85421053946357,2.82802512167033,2.82802512167033,1632588.0433739,0.0,1.0
1995-02-07,27.0,27.12,26.88,27.12,225300,2.82802512167033,2.84059412221108,2.81545612112957,2.84059412221108,2151006.35188386,0.0,1.0
1995-02-08,26.75,27.25,26.75,27.0,202300,2.80183970387708,2.85421053946357,2.80183970387708,2.82802512167033,1931418.48640082,0.0,1.0
1995-02-09,26.5,26.75,26.25,26.75,324600,2.77565428608384,2.80183970387708,2.7494688682906,2.80183970387708,3099053.09286063,0.0,1.0
1995-02-10,26.5,26.62,26.5,26.5,198200,2.77565428608384,2.7882232866246,2.77565428608384,2.77565428608384,1892274.56255384,0.0,1.0
1995-02-13,26.5,26.75,26.5,26.62,184900,2.77565428608384,2.80183970387708,2.77565428608384,2.7882232866246,1765295.49251365,0.0,1.0
1995-02-14,26.88,26.88,26.62,26.62,723900,2.81545612112957,2.81545612112957,2.7882232866246,2.7882232866246,6911289.38361618,0.0,1.0
1995-02-15,26.38,26.62,26.25,26.25,1173600,2.80550566236814,2.83102959561182,2.79168019852781,2.79168019852781,11035289.7929519,0.405,1.0
1995-02-16,26.38,26.5,26.25,26.5,830100,2.80550566236814,2.81826762898998,2.79168019852781,2.81826762898998,7805380.0759453,0.0,1.0
1995-02-17,26.25,26.38,26.12,26.38,265100,2.79168019852781,2.80550566236814,2.77785473468748,2.80550566236814,2492719.26049042,0.0,1.0
1995-02-21,26.38,26.62,26.0,26.25,649700,2.80550566236814,2.83102959561182,2.76509276806564,2.79168019852781,6109089.79079829,0.0,1.0
1995-02-22,26.75,26.88,26.38,26.38,319200,2.84485505945215,2.85868052329248,2.80550566236814,2.80550566236814,3001418.2872446,0.0,1.0
1995-02-23,26.62,27.0,26.5,26.88,512300,2.83102959561182,2.87144248991432,2.81826762898998,2.85868052329248,4817125.90399564,0.0,1.0
1995-02-24,26.62,26.75,26.5,26.5,237200,2.83102959561182,2.84485505945215,2.81826762898998,2.81826762898998,2230377.24854141,0.0,1.0
1995-02-27,26.12,26.62,26.12,26.62,315700,2.77785473468748,2.83102959561182,2.77785473468748,2.83102959561182,2968507.99900727,0.0,1.0
1995-02-28,26.75,26.75,26.0,26.12,391300,2.84485505945215,2.84485505945215,2.76509276806564,2.77785473468748,3679370.22493362,0.0,1.0
1995-03-01,26.62,26.75,26.38,26.75,549700,2.83102959561182,2.84485505945215,2.80550566236814,2.84485505945215,5168795.84116026,0.0,1.0
1995-03-02,26.12,26.62,25.88,26.62,812700,2.77785473468748,2.83102959561182,2.7523308014438,2.83102959561182,7641768.92870829,0.0,1.0
1995-03-03,25.75,26.0,25.62,26.0,646000,2.73850533760347,2.76509276806564,2.72467987376314,2.76509276806564,6074298.91466169,0.0,1.0
1995-03-06,25.5,25.75,25.25,25.62,209100,2.7119179071413,2.73850533760347,2.68533047667913,2.72467987376314,1966154.64869313,0.0,1.0
1995-03-07,25.5,25.5,25.0,25.5,496000,2.7119179071413,2.7119179071413,2.65874304621696,2.7119179071413,4663857.99020464,0.0,1.0
1995-03-08,25.38,25.75,25.38,25.62,537700,2.69915594051946,2.73850533760347,2.69915594051946,2.72467987376314,5055960.5672037,0.0,1.0
1995-03-09,25.12,25.5,25.0,25.38,592600,2.6715050128388,2.7119179071413,2.65874304621696,2.69915594051946,5572181.94555498,0.0,1.0
1995-03-10,25.62,25.62,25.0,25.38,222400,2.72467987376314,2.72467987376314,2.65874304621696,2.69915594051946,2091213.74399499,0.0,1.0
1995-03-13,25.12,25.5,25.12,25.38,142500,2.6715050128388,2.7119179071413,2.6715050128388,2.69915594051946,1339918.8782342,0.0,1.0
1995-03-14,25.25,25.5,25.12,25.38,645000,2.68533047667913,2.7119179071413,2.6715050128388,2.69915594051946,6064895.97516531,0.0,1.0
1995-03-15,25.12,25.25,25.0,25.12,210900,2.6715050128388,2.68533047667913,2.65874304621696,2.6715050128388,1983079.93978661,0.0,1.0
1995-03-16,25.25,25.5,25.12,25.25,588300,2.68533047667913,2.7119179071413,2.6715050128388,2.68533047667913,5531749.30572055,0.0,1.0
1995-03-17,25.12,25.25,25.12,25.25,578000,2.6715050128388,2.68533047667913,2.6715050128388,2.68533047667913,5434899.02890783,0.0,1.0
1995-03-20,24.88,25.25,24.75,25.25,398300,2.64598107959512,2.68533047667913,2.63215561575479,2.68533047667913,3745190.80140828,0.0,1.0
1995-03-21,24.62,24.88,24.5,24.75,419200,2.61833015191446,2.64598107959512,2.60556818529262,2.63215561575479,3941712.23688264,0.0,1.0
1995-03-22,24.5,24.75,24.38,24.62,992800,2.60556818529262,2.63215561575479,2.59280621867078,2.61833015191446,9335238.33200639,0.0,1.0
1995-03-23,24.75,24.75,24.5,24.62,208000,2.63215561575479,2.63215561575479,2.60556818529262,2.61833015191446,1955811.41524711,0.0,1.0
1995-03-24,25.12,25.25,24.75,24.88,343700,2.6715050128388,2.68533047667913,2.63215561575479,2.64598107959512,3231790.30490592,0.0,1.0
1995-03-27,25.0,25.38,24.88,25.38,325000,2.65874304621696,2.69915594051946,2.64598107959512,2.69915594051946,3055955.33632361,0.0,1.0
1995-03-28,25.25,25.25,24.75,24.88,301500,2.68533047667913,2.68533047667913,2.63215561575479,2.64598107959512,2834986.25815867,0.0,1.0
1995-03-29,25.0,25.75,24.88,25.25,512200,2.65874304621696,2.73850533760347,2.64598107959512,2.68533047667913,4816185.610046,0.0,1.0
1995-03-30,25.0,25.12,24.75,25.12,228400,2.65874304621696,2.6715050128388,2.63215561575479,2.6715050128388,2147631.38097327,0.0,1.0
1995-03-31,25.12,25.12,24.62,24.88,585800,2.6715050128388,2.6715050128388,2.61833015191446,2.64598107959512,5508241.9569796,0.0,1.0
1995-04-03,25.12,25.38,25.12,25.12,511000,2.6715050128388,2.69915594051946,2.6715050128388,2.6715050128388,4804902.08265035,0.0,1.0
1995-04-04,25.5,25.75,25.25,25.25,738600,2.7119179071413,2.73850533760347,2.68533047667913,2.68533047667913,6945011.11202651,0.0,1.0
1995-04-05,26.25,26.62,25.5,25.62,458300,2.79168019852781,2.83102959561182,2.7119179071413,2.72467987376314,4309367.1711911,0.0,1.0
1995-04-06,26.0,26.38,26.0,26.38,255000,2.76509276806564,2.80550566236814,2.76509276806564,2.80550566236814,2397749.57157698,0.0,1.0
1995-04-07,26.38,26.38,26.0,26.12,226600,2.80550566236814,2.80550566236814,2.76509276806564,2.77785473468748,2130706.08987978,0.0,1.0
1995-04-10,26.25,26.38,26.0,26.12,311900,2.79168019852781,2.80550566236814,2.76509276806564,2.77785473468748,2932776.82892102,0.0,1.0
1995-04-11,26.25,26.5,26.12,26.38,285100,2.79168019852781,2.81826762898998,2.77785473468748,2.80550566236814,2680778.05041803,0.0,1.0
1995-04-12,26.25,26.25,26.0,26.25,316000,2.79168019852781,2.79168019852781,2.76509276806564,2.79168019852781,2971328.88085618,0.0,1.0
1995-04-13,26.25,26.5,26.0,26.12,240800,2.79168019852781,2.81826762898998,2.76509276806564,2.77785473468748,2264227.83072838,0.0,1.0
1995-04-17,25.5,26.25,25.5,26.12,361100,2.7119179071413,2.79168019852781,2.7119179071413,2.77785473468748,3395401.45214294,0.0,1.0
1995-04-18,25.88,25.88,25.5,25.75,289500,2.7523308014438,2.7523308014438,2.7119179071413,2.73850533760347,2722150.9842021,0.0,1.0
1995-04-19,25.88,26.0,25.62,25.88,180700,2.7523308014438,2.76509276806564,2.72467987376314,2.7523308014438,1699111.16699592,0.0,1.0
1995-04-20,25.88,26.0,25.75,25.88,97300,2.7523308014438,2.76509276806564,2.73850533760347,2.7523308014438,914906.012997805,0.0,1.0
1995-04-21,25.75,26.0,25.62,26.0,283200,2.73850533760347,2.76509276806564,2.72467987376314,2.76509276806564,2662912.46537491,0.0,1.0
1995-04-24,25.88,26.0,25.38,25.75,474000,2.7523308014438,2.76509276806564,2.69915594051946,2.73850533760347,4456993.32128427,0.0,1.0
1995-04-25,25.75,25.88,25.62,25.75,332200,2.73850533760347,2.7523308014438,2.72467987376314,2.73850533760347,3123656.50069754,0.0,1.0
1995-04-26,25.88,25.88,25.5,25.75,507400,2.7523308014438,2.7523308014438,2.7119179071413,2.73850533760347,4771051.50046337,0.0,1.0
1995-04-27,25.75,25.75,25.5,25.75,333000,2.73850533760347,2.73850533760347,2.7119179071413,2.73850533760347,3131178.85229465,0.0,1.0
1995-04-28,25.75,25.75,25.5,25.75,254600,2.73850533760347,2.73850533760347,2.7119179071413,2.73850533760347,2393988.39577843,0.0,1.0
1995-05-01,25.5,25.62,25.38,25.62,372200,2.7119179071413,2.72467987376314,2.69915594051946,2.72467987376314,3499774.08055276,0.0,1.0
1995-05-02,25.62,25.62,25.38,25.62,291800,2.72467987376314,2.72467987376314,2.69915594051946,2.72467987376314,2743777.74504378,0.0,1.0
1995-05-03,26.25,26.25,25.5,25.5,962000,2.79168019852781,2.79168019852781,2.7119179071413,2.7119179071413,9045627.79551787,0.0,1.0
1995-05-04,26.25,26.38,26.12,26.12,460200,2.79168019852781,2.80550566236814,2.77785473468748,2.77785473468748,4327232.75623422,0.0,1.0
1995-05-05,26.5,26.5,26.12,26.25,552300,2.81826762898998,2.81826762898998,2.77785473468748,2.79168019852781,5193243.48385085,0.0,1.0
1995-05-08,26.5,26.75,26.38,26.5,266000,2.81826762898998,2.84485505945215,2.80550566236814,2.81826762898998,2501181.90603717,0.0,1.0
1995-05-09,26.5,26.75,26.25,26.62,316000,2.81826762898998,2.84485505945215,2.79168019852781,2.83102959561182,2971328.88085618,0.0,1.0
1995-05-10,26.75,26.75,26.38,26.5,251900,2.84485505945215,2.84485505945215,2.80550566236814,2.81826762898998,2368600.4591382,0.0,1.0
1995-05-11,26.38,26.62,26.25,26.62,309500,2.80550566236814,2.83102959561182,2.79168019852781,2.83102959561182,2910209.77412971,0.0,1.0
1995-05-12,26.12,26.25,25.75,26.25,464800,2.77785473468748,2.79168019852781,2.73850533760347,2.79168019852781,4370486.27791758,0.0,1.0
1995-05-15,26.75,26.88,26.12,26.12,303600,2.84485505945215,2.85868052329248,2.77785473468748,2.77785473468748,2854732.43110107,0.0,1.0
1995-05-16,27.12,27.25,26.62,26.62,620600,2.88420445653616,2.89802992037649,2.83102959561182,2.83102959561182,5835464.25145363,0.0,1.0
1995-05-17,27.12,27.12,26.75,27.12,1440100,2.88420445653616,2.88420445653616,2.84485505945215,2.88420445653616,13541173.1687373,0.0,1.0
1995-05-18,26.25,26.62,26.12,26.5,579200,2.83475183587652,2.87470833794412,2.8207130648798,2.86174947240868,5363432.45556056,0.405,1.0
1995-05-19,26.12,26.38,26.12,26.25,544500,2.8207130648798,2.84879060687325,2.8207130648798,2.83475183587652,5042108.03185898,0.0,1.0
1995-05-22,26.25,26.5,26.0,26.25,167900,2.83475183587652,2.86174947240868,2.80775419934437,2.83475183587652,1554765.72736294,0.0,1.0
1995-05-23,26.38,26.5,26.25,26.38,205800,2.84879060687325,2.86174947240868,2.83475183587652,2.84879060687325,1905722.3745759,0.0,1.0
1995-05-24,26.88,27.0,26.5,26.5,664600,2.90278587993756,2.915744745473,2.86174947240868,2.86174947240868,6154242.42052062,0.0,1.0
1995-05-25,27.62,27.75,27.12,27.25,730500,2.98269888407275,2.99673765506947,2.92870361100843,2.94274238200515,6764481.02345818,0.0,1.0
1995-05-26,27.0,27.75,27.0,27.75,476900,2.915744745473,2.99673765506947,2.915744745473,2.99673765506947,4416127.31018098,0.0,1.0
1995-05-30,27.62,27.75,27.12,27.12,463900,2.98269888407275,2.99673765506947,2.92870361100843,2.92870361100843,4295746.40216598,0.0,1.0
1995-05-31,28.12,28.12,27.62,27.75,491100,3.03669415713706,3.03669415713706,2.98269888407275,2.99673765506947,4547620.30201275,0.0,1.0
1995-06-01,28.12,28.25,27.88,28.0,329400,3.03669415713706,3.05073292813378,3.01077642606619,3.02373529160163,3050267.00770312,0.0,1.0
1995-06-02,29.25,29.25,28.25,28.25,1447700,3.15872347426241,3.15872347426241,3.05073292813378,3.05073292813378,13405803.1179472,0.0,1.0
1995-06-05,29.75,29.75,29.38,29.38,931900,3.21271874732673,3.21271874732673,3.17276224525913,3.17276224525913,8629459.09070592,0.0,1.0
1995-06-06,29.62,29.62,29.5,29.62,650700,3.19867997633001,3.19867997633001,3.18572111079457,3.19867997633001,6025527.44964303,0.0,1.0
1995-06-07,29.12,29.5,28.88,29.5,700000,3.14468470326569,3.18572111079457,3.11876697219482,3.18572111079457,6482048.89311531,0.0,1.0
1995-06-08,28.0,29.0,27.88,29.0,1103600,3.02373529160163,3.13172583773025,3.01077642606619,3.13172583773025,10219413.0834886,0.0,1.0
1995-06-09,27.62,28.0,27.38,28.0,476000,2.98269888407275,3.02373529160163,2.95678115300188,3.02373529160163,4407793.2473184,0.0,1.0
1995-06-12,27.88,28.5,27.88,27.88,403300,3.01077642606619,3.07773056466594,3.01077642606619,3.01077642606619,3734586.16941915,0.0,1.0
1995-06-13,28.25,28.5,28.12,28.38,396900,3.05073292813378,3.07773056466594,3.03669415713706,3.0647716991305,3675321.72239638,0.0,1.0
1995-06-14,27.88,28.25,27.75,28.25,435900,3.01077642606619,3.05073292813378,2.99673765506947,3.05073292813378,4036464.44644137,0.0,1.0
1995-06-15,27.75,27.88,27.62,27.88,161900,2.99673765506947,3.01077642606619,2.98269888407275,3.01077642606619,1499205.3082791,0.0,1.0
1995-06-16,27.5,27.75,27.5,27.62,737200,2.96974001853731,2.99673765506947,2.96974001853731,2.98269888407275,6826523.49143515,0.0,1.0
1995-06-19,27.75,27.88,27.62,27.62,176900,2.99673765506947,3.01077642606619,2.98269888407275,2.98269888407275,1638106.35598871,0.0,1.0
1995-06-20,27.62,27.75,27.5,27.75,400000,2.98269888407275,2.99673765506947,2.96974001853731,2.99673765506947,3704027.93892303,0.0,1.0
1995-06-21,27.5,27.75,27.25,27.62,518100,2.96974001853731,2.99673765506947,2.94274238200515,2.98269888407275,4797642.18789006,0.0,1.0
1995-06-22,28.25,28.25,27.62,27.75,495000,3.05073292813378,3.05073292813378,2.98269888407275,2.99673765506947,4583734.57441726,0.0,1.0
1995-06-23,27.75,28.12,27.75,28.12,315300,2.99673765506947,3.03669415713706,2.99673765506947,3.03669415713706,2919700.02285608,0.0,1.0
1995-06-26,27.5,27.75,27.38,27.5,473600,2.96974001853731,2.99673765506947,2.95678115300188,2.96974001853731,4385569.07968487,0.0,1.0
1995-06-27,27.62,27.88,27.5,27.5,380300,2.98269888407275,3.01077642606619,2.96974001853731,2.96974001853731,3521604.56293107,0.0,1.0
1995-06-28,28.0,28.25,27.62,27.75,176500,3.02373529160163,3.05073292813378,2.98269888407275,2.99673765506947,1634402.32804979,0.0,1.0
1995-06-29,27.88,28.0,27.75,28.0,213400,3.01077642606619,3.02373529160163,2.99673765506947,3.02373529160163,1976098.90541544,0.0,1.0
1995-06-30,27.62,28.38,27.62,28.0,419700,2.98269888407275,3.0647716991305,2.98269888407275,3.02373529160163,3886451.31491499,0.0,1.0
1995-07-03,28.0,28.25,27.62,27.75,74500,3.02373529160163,3.05073292813378,2.98269888407275,2.99673765506947,689875.203624414,0.0,1.0
1995-07-05,27.88,28.25,27.88,28.0,464500,3.01077642606619,3.05073292813378,3.01077642606619,3.02373529160163,4301302.44407437,0.0,1.0
1995-07-06,28.75,28.75,27.62,27.62,384400,3.1047282011981,3.1047282011981,2.98269888407275,2.98269888407275,3559570.84930503,0.0,1.0
1995-07-07,27.88,28.5,27.75,28.5,446000,3.01077642606619,3.07773056466594,2.99673765506947,3.07773056466594,4129991.15189918,0.0,1.0
1995-07-10,27.75,28.0,27.5,28.0,531000,2.99673765506947,3.02373529160163,2.96974001853731,3.02373529160163,4917097.08892032,0.0,1.0
1995-07-11,27.88,28.0,27.5,27.62,257100,3.01077642606619,3.02373529160163,2.96974001853731,2.98269888407275,2380763.95774278,0.0,1.0
1995-07-12,28.12,28.25,27.62,27.62,277900,3.03669415713706,3.05073292813378,2.98269888407275,2.98269888407275,2573373.41056678,0.0,1.0
1995-07-13,28.0,28.12,27.75,28.0,105400,3.02373529160163,3.03669415713706,2.99673765506947,3.02373529160163,976011.361906217,0.0,1.0
1995-07-14,28.0,28.0,27.75,27.88,167500,3.02373529160163,3.02373529160163,2.99673765506947,3.01077642606619,1551061.69942402,0.0,1.0
1995-07-17,27.88,28.12,27.75,28.0,335800,3.01077642606619,3.03669415713706,2.99673765506947,3.02373529160163,3109531.45472588,0.0,1.0
1995-07-18,27.88,28.0,27.62,27.75,411100,3.01077642606619,3.02373529160163,2.98269888407275,2.99673765506947,3806814.71422815,0.0,1.0
1995-07-19,27.62,27.88,27.25,27.88,490900,2.98269888407275,3.01077642606619,2.94274238200515,3.01077642606619,4545768.28804328,0.0,1.0
1995-07-20,27.75,27.75,27.38,27.75,438400,2.99673765506947,2.99673765506947,2.95678115300188,2.99673765506947,4059614.62105964,0.0,1.0
1995-07-21,27.88,27.88,27.62,27.62,423200,3.01077642606619,3.01077642606619,2.98269888407275,2.98269888407275,3918861.55938057,0.0,1.0
1995-07-24,28.25,28.38,28.0,28.0,475800,3.05073292813378,3.0647716991305,3.02373529160163,3.02373529160163,4405941.23334895,0.0,1.0
1995-07-25,28.38,28.38,27.88,28.12,268800,3.0647716991305,3.0647716991305,3.01077642606619,3.03669415713706,2489106.77495628,0.0,1.0
1995-07-26,28.12,28.5,27.88,28.25,318700,3.03669415713706,3.07773056466594,3.01077642606619,3.05073292813378,2951184.26033693,0.0,1.0
1995-07-27,28.62,28.62,28.25,28.25,262400,3.09068943020138,3.09068943020138,3.05073292813378,3.05073292813378,2429842.32793351,0.0,1.0
1995-07-28,28.38,28.62,28.38,28.62,102200,3.0647716991305,3.09068943020138,3.0647716991305,3.09068943020138,946379.138394836,0.0,1.0
1995-07-31,28.62,28.62,28.0,28.5,351400,3.09068943020138,3.09068943020138,3.02373529160163,3.07773056466594,3253988.54434388,0.0,1.0
1995-08-01,28.12,28.75,28.0,28.5,428500,3.03669415713706,3.1047282011981,3.02373529160163,3.07773056466594,3967939.9295713,0.0,1.0
1995-08-02,27.88,28.38,27.75,28.25,1436200,3.01077642606619,3.0647716991305,2.99673765506947,3.05073292813378,13299312.3147031,0.0,1.0
1995-08-03,28.0,28.0,27.38,27.62,296900,3.02373529160163,3.02373529160163,2.95678115300188,2.98269888407275,2749314.73766562,0.0,1.0
1995-08-04,28.0,28.12,27.75,28.0,280300,3.02373529160163,3.03669415713706,2.99673765506947,3.02373529160163,2595597.57820031,0.0,1.0
1995-08-07,28.0,28.12,27.88,28.12,244400,3.02373529160163,3.03669415713706,3.01077642606619,3.03669415713706,2263161.07068197,0.0,1.0
1995-08-08,27.75,28.12,27.62,28.0,220500,2.99673765506947,3.03669415713706,2.98269888407275,3.02373529160163,2041845.40133132,0.0,1.0
1995-08-09,27.75,27.88,27.38,27.88,178300,2.99673765506947,3.01077642606619,2.95678115300188,3.01077642606619,1651070.45377494,0.0,1.0
1995-08-10,27.5,27.75,27.5,27.75,120100,2.96974001853731,2.99673765506947,2.96974001853731,2.99673765506947,1112134.38866164,0.0,1.0
1995-08-11,27.75,27.75,27.5,27.62,228900,2.99673765506947,2.99673765506947,2.96974001853731,2.98269888407275,2119629.9880487,0.0,1.0
1995-08-14,26.75,27.62,26.38,27.62,1254000,2.88874710894084,2.98269888407275,2.84879060687325,2.98269888407275,11612127.5885237,0.0,1.0
1995-08-15,26.62,26.62,26.5,26.5,341600,2.87470833794412,2.87470833794412,2.86174947240868,2.86174947240868,3163239.85984027,0.0,1.0
1995-08-16,27.12,27.12,26.38,26.62,1841700,2.92870361100843,2.92870361100843,2.84879060687325,2.87470833794412,17054270.6377864,0.0,1.0
1995-08-17,26.75,27.25,26.75,27.12,236300,2.88874710894084,2.94274238200515,2.88874710894084,2.92870361100843,2188154.50491878,0.0,1.0
1995-08-18,27.12,27.12,26.75,26.88,1705400,2.92870361100843,2.92870361100843,2.88874710894084,2.90278587993756,15792123.1175984,0.0,1.0
1995-08-21,26.38,26.88,26.25,26.75,1265000,2.89252677805534,2.94735101569854,2.87827247626811,2.93309671391131,11536868.1296826,0.405,1.0
1995-08-22,26.5,26.5,26.25,26.38,650900,2.90568459508971,2.90568459508971,2.87827247626811,2.89252677805534,5936243.05581847,0.0,1.0
1995-08-23,26.25,26.5,26.25,26.38,360200,2.87827247626811,2.90568459508971,2.87827247626811,2.89252677805534,3285043.39945585,0.0,1.0
1995-08-24,26.38,26.38,26.12,26.38,205100,2.89252677805534,2.89252677805534,2.86401817448088,2.89252677805534,1870523.04616434,0.0,1.0
1995-08-25,26.5,26.62,26.12,26.38,256600,2.90568459508971,2.91884241212408,2.86401817448088,2.89252677805534,2340205.81982335,0.0,1.0
1995-08-28,26.75,26.75,26.38,26.5,436900,2.93309671391131,2.93309671391131,2.89252677805534,2.90568459508971,3984551.53032277,0.0,1.0
1995-08-29,26.62,26.75,26.5,26.62,143000,2.91884241212408,2.93309671391131,2.90568459508971,2.91884241212408,1304167.70161629,0.0,1.0
1995-08-30,26.62,26.75,26.62,26.75,123000,2.91884241212408,2.93309671391131,2.91884241212408,2.93309671391131,1121766.62446716,0.0,1.0
1995-08-31,26.62,26.75,26.62,26.62,159600,2.91884241212408,2.93309671391131,2.91884241212408,2.91884241212408,1455560.59565007,0.0,1.0
1995-09-01,26.75,26.75,26.62,26.62,170000,2.93309671391131,2.93309671391131,2.91884241212408,2.91884241212408,1550409.15576762,0.0,1.0
1995-09-05,26.38,26.75,26.12,26.75,235900,2.89252677805534,2.93309671391131,2.86401817448088,2.93309671391131,2151420.704974,0.0,1.0
1995-09-06,26.25,26.75,26.0,26.5,375400,2.87827247626811,2.93309671391131,2.85086035744651,2.90568459508971,3423668.21808919,0.0,1.0
1995-09-07,26.12,26.25,25.62,26.25,404600,2.86401817448088,2.87827247626811,2.80919393683767,2.87827247626811,3689973.79072692,0.0,1.0
1995-09-08,26.0,26.12,25.88,26.12,243700,2.85086035744651,2.86401817448088,2.83770254041214,2.86401817448088,2222557.12506216,0.0,1.0
1995-09-11,26.0,26.12,25.88,26.12,217000,2.85086035744651,2.86401817448088,2.83770254041214,2.86401817448088,1979051.68706807,0.0,1.0
1995-09-12,26.25,26.25,25.88,26.0,196200,2.87827247626811,2.87827247626811,2.83770254041214,2.85086035744651,1789354.56683298,0.0,1.0
1995-09-13,25.88,26.5,25.88,26.25,208000,2.83770254041214,2.90568459508971,2.83770254041214,2.87827247626811,1896971.20235096,0.0,1.0
1995-09-14,26.25,26.25,26.0,26.12,836600,2.87827247626811,2.87827247626811,2.85086035744651,2.86401817448088,7629837.05714815,0.0,1.0
1995-09-15,26.12,26.38,26.12,26.38,456500,2.86401817448088,2.89252677805534,2.86401817448088,2.89252677805534,4163304.58592891,0.0,1.0
1995-09-18,26.12,26.5,26.0,26.0,312500,2.86401817448088,2.90568459508971,2.85086035744651,2.85086035744651,2850016.83045517,0.0,1.0
1995-09-19,26.75,26.75,26.25,26.38,509800,2.93309671391131,2.93309671391131,2.87827247626811,2.89252677805534,4649403.45653135,0.0,1.0
1995-09-20,27.38,27.38,26.62,26.62,617400,3.00217525334174,3.00217525334174,2.91884241212408,2.91884241212408,5630721.25159369,0.0,1.0
1995-09-21,27.38,27.38,27.12,27.25,393400,3.00217525334174,3.00217525334174,2.97366664976728,2.98792095155451,3587829.18752342,0.0,1.0
1995-09-22,27.38,27.38,27.12,27.12,643900,3.00217525334174,3.00217525334174,2.97366664976728,2.97366664976728,5872402.67881629,0.0,1.0
1995-09-25,27.25,27.38,27.25,27.38,298900,2.98792095155451,3.00217525334174,2.98792095155451,3.00217525334174,2725984.09799377,0.0,1.0
1995-09-26,27.88,28.12,27.25,27.38,533400,3.05699949098495,3.08331512505368,2.98792095155451,3.00217525334174,4864636.72756732,0.0,1.0
1995-09-27,28.5,28.5,27.75,27.75,356900,3.12498154566252,3.12498154566252,3.04274518919771,3.04274518919771,3254947.22172624,0.0,1.0
1995-09-28,28.75,28.88,28.5,28.5,280800,3.15239366448412,3.16664796627135,3.12498154566252,3.12498154566252,2560911.1231738,0.0,1.0
1995-09-29,28.62,29.0,27.62,28.62,540700,3.13813936269689,3.17980578330572,3.02849088741048,3.13813936269689,4931213.12072675,0.0,1.0
1995-10-02,28.88,28.88,28.5,28.62,334800,3.16664796627135,3.16664796627135,3.12498154566252,3.13813936269689,3053394.03147646,0.0,1.0
1995-10-03,29.0,29.0,28.75,28.75,370200,3.17980578330572,3.17980578330572,3.15239366448412,3.15239366448412,3376243.93803042,0.0,1.0
1995-10-04,28.75,29.0,28.62,29.0,163900,3.15239366448412,3.17980578330572,3.13813936269689,3.17980578330572,1494776.82723713,0.0,1.0
1995-10-05,28.62,28.75,28.38,28.75,233600,3.13813936269689,3.15239366448412,3.11182372862815,3.15239366448412,2130444.58110185,0.0,1.0
1995-10-06,28.75,28.88,28.25,28.5,368900,3.15239366448412,3.16664796627135,3.09756942684092,3.12498154566252,3364387.86801572,0.0,1.0
1995-10-09,28.88,28.88,28.75,28.88,112400,3.16664796627135,3.16664796627135,3.15239366448412,3.16664796627135,1025094.05357812,0.0,1.0
1995-10-10,29.25,29.25,28.75,28.75,499400,3.20721790212732,3.20721790212732,3.15239366448412,3.15239366448412,4554554.89641381,0.0,1.0
1995-10-11,29.12,29.25,29.0,29.12,133400,3.19296360034009,3.20721790212732,3.17980578330572,3.19296360034009,1216615.1845847,0.0,1.0
1995-10-12,29.0,29.25,29.0,29.0,725100,3.17980578330572,3.20721790212732,3.17980578330572,3.17980578330572,6612951.05204175,0.0,1.0
1995-10-13,28.88,29.25,28.75,29.0,331800,3.16664796627135,3.20721790212732,3.15239366448412,3.17980578330572,3026033.86990409,0.0,1.0
1995-10-16,28.75,29.0,28.62,29.0,181000,3.15239366448412,3.17980578330572,3.13813936269689,3.17980578330572,1650729.74819964,0.0,1.0
1995-10-17,28.62,28.88,28.62,28.75,168600,3.13813936269689,3.16664796627135,3.13813936269689,3.15239366448412,1537641.08036717,0.0,1.0
1995-10-18,28.75,28.88,28.62,28.62,205500,3.15239366448412,3.16664796627135,3.13813936269689,3.13813936269689,1874171.06770732,0.0,1.0
1995-10-19,29.5,29.62,28.75,28.75,165900,3.23463002094892,3.24778783798329,3.15239366448412,3.15239366448412,1513016.93495204,0.0,1.0
1995-10-20,29.88,29.88,29.38,29.5,209000,3.27629644155776,3.27629644155776,3.22147220391455,3.23463002094892,1906091.25620842,0.0,1.0
1995-10-23,29.88,30.12,29.5,29.62,609600,3.27629644155776,3.30261207562649,3.23463002094892,3.24778783798329,5559584.83150551,0.0,1.0
1995-10-24,30.0,30.12,29.75,30.0,1209600,3.28945425859212,3.30261207562649,3.26204213977052,3.28945425859212,11031617.1459795,0.0,1.0
1995-10-25,29.5,29.88,29.5,29.75,332100,3.23463002094892,3.27629644155776,3.23463002094892,3.26204213977052,3028769.88606132,0.0,1.0
1995-10-26,29.62,29.62,29.38,29.5,391100,3.24778783798329,3.24778783798329,3.22147220391455,3.23463002094892,3566853.06365126,0.0,1.0
1995-10-27,29.38,29.62,29.25,29.5,349400,3.22147220391455,3.24778783798329,3.20721790212732,3.23463002094892,3186546.81779532,0.0,1.0
1995-10-30,29.5,29.62,29.38,29.38,213200,3.23463002094892,3.24778783798329,3.22147220391455,3.22147220391455,1944395.48240974,0.0,1.0
1995-10-31,29.25,29.75,29.12,29.5,180900,3.20721790212732,3.26204213977052,3.19296360034009,3.23463002094892,1649817.74281389,0.0,1.0
1995-11-01,29.88,30.12,29.25,29.25,391300,3.27629644155776,3.30261207562649,3.20721790212732,3.20721790212732,3568677.07442275,0.0,1.0
1995-11-02,29.62,30.0,29.5,30.0,850100,3.24778783798329,3.28945425859212,3.23463002094892,3.28945425859212,7752957.78422382,0.0,1.0
1995-11-03,29.62,29.75,29.38,29.62,243300,3.24778783798329,3.26204213977052,3.22147220391455,3.24778783798329,2218909.10351918,0.0,1.0
1995-11-06,29.25,29.5,29.0,29.5,470100,3.20721790212732,3.23463002094892,3.17980578330572,3.23463002094892,4287337.31839033,0.0,1.0
1995-11-07,29.38,29.5,29.12,29.38,1177900,3.22147220391455,3.23463002094892,3.19296360034009,3.22147220391455,10742511.4386981,0.0,1.0
1995-11-08,29.25,29.75,29.25,29.5,185200,3.20721790212732,3.26204213977052,3.20721790212732,3.23463002094892,1689033.97440095,0.0,1.0
1995-11-09,29.5,29.62,29.38,29.5,157000,3.23463002094892,3.24778783798329,3.22147220391455,3.23463002094892,1431848.45562068,0.0,1.0
1995-11-10,29.25,29.38,29.12,29.38,1319300,3.20721790212732,3.22147220391455,3.19296360034009,3.22147220391455,12032087.0541424,0.0,1.0
1995-11-13,28.62,28.75,28.38,28.75,799800,3.18583644944647,3.20030740466758,3.15912083980751,3.20030740466758,7185012.9042177,0.435,1.0
1995-11-14,28.38,28.62,28.25,28.62,479000,3.15912083980751,3.18583644944647,3.1446498845864,3.18583644944647,4303102.25196334,0.0,1.0
1995-11-15,28.88,28.88,28.38,28.5,3105000,3.21477835988868,3.21477835988868,3.15912083980751,3.17247864462699,27893804.7856914,0.0,1.0
1995-11-16,28.5,28.88,28.12,28.75,739000,3.17247864462699,3.21477835988868,3.1301789293653,3.20030740466758,6638815.37411463,0.0,1.0
1995-11-17,28.62,28.62,28.38,28.5,387300,3.18583644944647,3.18583644944647,3.15912083980751,3.17247864462699,3479314.2008046,0.0,1.0
1995-11-20,28.38,28.75,28.25,28.62,119000,3.15912083980751,3.20030740466758,3.1446498845864,3.18583644944647,1069037.92898463,0.0,1.0
1995-11-21,28.75,28.75,28.25,28.25,279500,3.20030740466758,3.20030740466758,3.1446498845864,3.1446498845864,2510891.60631263,0.0,1.0
1995-11-22,28.88,29.0,28.62,28.75,262100,3.21477835988868,3.22813616470816,3.18583644944647,3.20030740466758,2354578.49736867,0.0,1.0
1995-11-24,29.0,29.12,28.88,28.88,56800,3.22813616470816,3.24149396952765,3.21477835988868,3.21477835988868,510263.482069975,0.0,1.0
1995-11-27,29.25,29.38,29.0,29.0,308900,3.25596492474875,3.27043587996986,3.22813616470816,3.22813616470816,2775006.8593559,0.0,1.0
1995-11-28,29.38,29.5,29.0,29.25,216300,3.27043587996986,3.28379368478934,3.22813616470816,3.25596492474875,1943133.64738971,0.0,1.0
1995-11-29,29.38,29.5,29.25,29.5,135700,3.27043587996986,3.28379368478934,3.25596492474875,3.28379368478934,1219062.57952281,0.0,1.0
1995-11-30,29.0,29.38,29.0,29.38,270700,3.22813616470816,3.27043587996986,3.22813616470816,3.27043587996986,2431836.70063983,0.0,1.0
1995-12-01,29.12,29.25,28.88,29.0,218400,3.24149396952765,3.25596492474875,3.21477835988868,3.22813616470816,1961999.02260708,0.0,1.0
1995-12-04,29.12,29.25,29.12,29.12,285100,3.24149396952765,3.25596492474875,3.24149396952765,3.24149396952765,2561199.27355897,0.0,1.0
1995-12-05,29.38,29.5,29.12,29.12,371300,3.27043587996986,3.28379368478934,3.24149396952765,3.24149396952765,3335578.00867221,0.0,1.0
1995-12-06,29.88,30.0,29.38,29.38,450400,3.32609340005103,3.33945120487052,3.27043587996986,3.27043587996986,4046173.8085267,0.0,1.0
1995-12-07,29.5,29.62,29.25,29.5,285800,3.28379368478934,3.29715148960882,3.25596492474875,3.28379368478934,2567487.73196476,0.0,1.0
1995-12-08,29.38,29.75,29.0,29.62,185000,3.27043587996986,3.31162244482993,3.22813616470816,3.29715148960882,1661949.72153072,0.0,1.0
1995-12-11,29.5,29.62,29.12,29.38,209700,3.28379368478934,3.29715148960882,3.24149396952765,3.27043587996986,1883842.4681351,0.0,1.0
1995-12-12,29.62,29.62,29.38,29.62,230100,3.29715148960882,3.29715148960882,3.27043587996986,3.29715148960882,2067106.11310389,0.0,1.0
1995-12-13,29.38,29.62,29.25,29.5,444200,3.27043587996986,3.29715148960882,3.25596492474875,3.28379368478934,3990476.03407539,0.0,1.0
1995-12-14,29.25,29.5,29.25,29.38,395900,3.25596492474875,3.28379368478934,3.25596492474875,3.27043587996986,3556572.40407576,0.0,1.0
1995-12-15,29.25,29.38,29.12,29.38,840700,3.25596492474875,3.27043587996986,3.24149396952765,3.27043587996986,7552438.54535612,0.0,1.0
1995-12-18,29.5,29.5,29.0,29.12,418600,3.28379368478934,3.28379368478934,3.22813616470816,3.24149396952765,3760498.12666358,0.0,1.0
1995-12-19,29.62,29.75,29.25,29.38,485900,3.29715148960882,3.31162244482993,3.25596492474875,3.27043587996986,4365088.48482043,0.0,1.0
1995-12-20,29.88,29.88,29.38,29.62,502600,3.32609340005103,3.32609340005103,3.27043587996986,3.29715148960882,4515113.13535861,0.0,1.0
1995-12-21,29.75,30.0,29.5,29.88,1034500,3.31162244482993,3.33945120487052,3.28379368478934,3.32609340005103,9293443.17255965,0.0,1.0
1995-12-22,29.75,30.0,29.75,29.88,306800,3.31162244482993,3.33945120487052,3.31162244482993,3.32609340005103,2756141.48413852,0.0,1.0
1995-12-26,30.0,30.0,29.88,30.0,90700,3.33945120487052,3.33945120487052,3.32609340005103,3.33945120487052,814804.539150468,0.0,1.0
1995-12-27,29.75,30.0,29.62,29.88,224100,3.31162244482993,3.33945120487052,3.29715148960882,3.32609340005103,2013205.04105425,0.0,1.0
1995-12-28,30.0,30.0,29.75,29.75,442800,3.33945120487052,3.33945120487052,3.31162244482993,3.31162244482993,3977899.11726381,0.0,1.0
1995-12-29,30.12,30.25,29.75,29.88,725000,3.35280900969,3.3672799649111,3.31162244482993,3.32609340005103,6513046.20599879,0.0,1.0
1996-01-02,30.25,30.25,29.75,30.0,448300,3.3672799649111,3.3672799649111,3.31162244482993,3.33945120487052,4027308.43330932,0.0,1.0
1996-01-03,30.75,30.75,30.12,30.25,415200,3.42293748499228,3.42293748499228,3.35280900969,3.3672799649111,3729954.18583544,0.0,1.0
1996-01-04,30.62,31.0,30.5,30.88,400800,3.40846652977117,3.45076624503287,3.39510872495169,3.43740844021338,3600591.6129163,0.0,1.0
1996-01-05,30.88,30.88,30.25,30.25,362300,3.43740844021338,3.43740844021338,3.3672799649111,3.3672799649111,3254726.40059774,0.0,1.0
1996-01-08,30.75,30.75,30.62,30.75,23700,3.42293748499228,3.42293748499228,3.40846652977117,3.42293748499228,212909.234596098,0.0,1.0
1996-01-09,30.62,30.88,30.5,30.75,148000,3.40846652977117,3.43740844021338,3.39510872495169,3.42293748499228,1329559.77722458,0.0,1.0
1996-01-10,30.5,30.75,30.38,30.38,228800,3.39510872495169,3.42293748499228,3.38175092013221,3.38175092013221,2055427.54749314,0.0,1.0
1996-01-11,30.62,30.75,30.38,30.5,280600,3.40846652977117,3.42293748499228,3.38175092013221,3.39510872495169,2520773.46952174,0.0,1.0
1996-01-12,30.75,30.88,30.5,30.75,210800,3.42293748499228,3.43740844021338,3.39510872495169,3.42293748499228,1893724.3313442,0.0,1.0
1996-01-15,30.62,30.88,30.62,30.62,129600,3.40846652977117,3.43740844021338,3.40846652977117,3.40846652977117,1164263.15627234,0.0,1.0
1996-01-16,30.62,30.75,30.38,30.75,610000,3.40846652977117,3.42293748499228,3.38175092013221,3.42293748499228,5479942.32504726,0.0,1.0
1996-01-17,31.0,31.12,30.62,30.62,682400,3.45076624503287,3.46412404985235,3.40846652977117,3.40846652977117,6130348.5944463,0.0,1.0
1996-01-18,31.12,31.12,30.62,31.12,422000,3.46412404985235,3.46412404985235,3.40846652977117,3.46412404985235,3791042.06749171,0.0,1.0
1996-01-19,31.12,31.25,31.0,31.0,405200,3.46412404985235,3.47859500507345,3.45076624503287,3.45076624503287,3640119.0657527,0.0,1.0
1996-01-22,30.75,31.0,30.75,31.0,138200,3.42293748499228,3.45076624503287,3.42293748499228,3.45076624503287,1241521.35954349,0.0,1.0
1996-01-23,30.62,30.75,30.5,30.62,172800,3.40846652977117,3.42293748499228,3.39510872495169,3.40846652977117,1552350.87502978,0.0,1.0
1996-01-24,30.88,31.12,30.62,30.75,654000,3.43740844021338,3.46412404985235,3.40846652977117,3.42293748499228,5875216.85341133,0.0,1.0
1996-01-25,30.75,30.88,30.62,30.75,583300,3.42293748499228,3.43740844021338,3.40846652977117,3.42293748499228,5240082.55442633,0.0,1.0
1996-01-26,30.88,30.88,30.5,30.62,224200,3.43740844021338,3.43740844021338,3.39510872495169,3.40846652977117,2014103.39225508,0.0,1.0
1996-01-29,30.62,30.88,30.25,30.75,187100,3.40846652977117,3.43740844021338,3.3672799649111,3.42293748499228,1680815.0967481,0.0,1.0
1996-01-30,30.75,30.88,30.5,30.75,375000,3.42293748499228,3.43740844021338,3.39510872495169,3.42293748499228,3368817.00310282,0.0,1.0
1996-01-31,30.75,30.75,30.62,30.75,219700,3.42293748499228,3.42293748499228,3.40846652977117,3.42293748499228,1973677.58821784,0.0,1.0
1996-02-01,31.0,31.12,30.88,30.88,364200,3.45076624503287,3.46412404985235,3.43740844021338,3.43740844021338,3271795.07341346,0.0,1.0
1996-02-02,30.75,31.0,30.62,30.88,145800,3.42293748499228,3.45076624503287,3.40846652977117,3.43740844021338,1309796.05080638,0.0,1.0
1996-02-05,30.88,30.88,30.38,30.5,288400,3.43740844021338,3.43740844021338,3.38175092013221,3.39510872495169,2590844.86318628,0.0,1.0
1996-02-06,30.88,31.12,30.75,30.75,363700,3.43740844021338,3.46412404985235,3.42293748499228,3.42293748499228,3267303.31740933,0.0,1.0
1996-02-07,31.12,31.38,30.88,30.88,512200,3.46412404985235,3.49306596029456,3.43740844021338,3.43740844021338,4601354.85063804,0.0,1.0
1996-02-08,31.38,31.38,31.0,31.12,351800,3.49306596029456,3.49306596029456,3.45076624503287,3.46412404985235,3160399.52451086,0.0,1.0
1996-02-09,31.38,31.5,31.12,31.38,497500,3.49306596029456,3.50642376511404,3.46412404985235,3.49306596029456,4469297.22411641,0.0,1.0
1996-02-12,31.5,31.5,31.25,31.38,307200,3.50642376511404,3.50642376511404,3.47859500507345,3.49306596029456,2759734.88894183,0.0,1.0
1996-02-13,32.0,32.25,31.5,31.5,604000,3.56208128519522,3.5899100452358,3.50642376511404,3.50642376511404,5426041.25299761,0.0,1.0
1996-02-14,31.88,32.12,31.62,31.88,374400,3.54872348037573,3.5754390900147,3.51978156993352,3.54872348037573,3363426.89589786,0.0,1.0
1996-02-15,31.75,32.5,31.75,31.75,1540900,3.53425252515463,3.61773880527639,3.53425252515463,3.53425252515463,13842693.6535497,0.0,1.0
1996-02-16,30.88,31.5,30.88,31.38,694100,3.48583048268401,3.55581801180525,3.48583048268401,3.54227203842695,6148838.30595699,0.435,1.0
1996-02-20,30.38,30.88,30.25,30.75,580800,3.42938892694106,3.48583048268401,3.4147141224479,3.47115567819084,5145145.20688637,0.0,1.0
1996-02-21,30.0,30.5,30.0,30.38,247600,3.38649334457643,3.44293490031937,3.38649334457643,3.42938892694106,2193419.34095225,0.0,1.0
1996-02-22,30.75,30.75,30.0,30.25,289600,3.47115567819084,3.47115567819084,3.38649334457643,3.4147141224479,2565485.62657419,0.0,1.0
1996-02-23,29.62,30.62,29.12,30.62,1505400,3.3435977622118,3.45648087369768,3.28715620646885,3.45648087369768,13335918.7232209,0.0,1.0
1996-02-26,28.25,29.0,27.38,29.0,2732600,3.18894789947614,3.27361023309055,3.09073959248342,3.27361023309055,24207341.2402508,0.0,1.0
1996-02-27,28.38,28.62,28.25,28.38,1354400,3.2036227039693,3.23071465072591,3.18894789947614,3.2036227039693,11998251.8391992,0.0,1.0
1996-02-28,28.5,28.88,28.5,28.62,1121700,3.21716867734761,3.26006425971224,3.21716867734761,3.23071465072591,9936827.44243188,0.0,1.0
1996-02-29,28.25,28.38,28.0,28.25,1475100,3.18894789947614,3.2036227039693,3.16072712160467,3.18894789947614,13067499.474308,0.0,1.0
1996-03-01,28.38,28.62,28.12,28.5,791200,3.2036227039693,3.23071465072591,3.17427309498297,3.21716867734761,7009020.12343061,0.0,1.0
1996-03-04,28.5,28.75,28.25,28.25,372300,3.21716867734761,3.24538945521908,3.18894789947614,3.18894789947614,3298101.86040598,0.0,1.0
1996-03-05,28.75,28.75,28.38,28.38,336700,3.24538945521908,3.24538945521908,3.2036227039693,3.2036227039693,2982731.38973595,0.0,1.0
1996-03-06,28.62,28.88,28.5,28.5,354200,3.23071465072591,3.26006425971224,3.21716867734761,3.21716867734761,3137759.0087451,0.0,1.0
1996-03-07,28.5,28.5,28.25,28.38,1701300,3.21716867734761,3.21716867734761,3.18894789947614,3.2036227039693,15071342.1840148,0.0,1.0
1996-03-08,27.62,28.0,27.5,28.0,648700,3.11783153924003,3.16072712160467,3.10428556586173,3.16072712160467,5746652.36864186,0.0,1.0
1996-03-11,27.12,27.38,26.62,27.25,898600,3.06138998349709,3.09073959248342,3.00494842775415,3.07606478799026,7960446.76809245,0.0,1.0
1996-03-12,26.62,27.0,26.25,26.88,1001600,3.00494842775415,3.04784401011879,2.96318167650438,3.03429803674048,8872895.03997484,0.0,1.0
1996-03-13,26.62,26.75,26.38,26.75,346800,3.00494842775415,3.01962323224732,2.97785648099754,3.01962323224732,3072204.47270694,0.0,1.0
1996-03-14,26.5,26.75,26.5,26.5,362200,2.99140245437585,3.01962323224732,2.99140245437585,2.99140245437585,3208628.77743499,0.0,1.0
1996-03-15,26.38,26.5,26.25,26.5,604100,2.97785648099754,2.99140245437585,2.96318167650438,2.99140245437585,5351553.40819569,0.0,1.0
1996-03-18,26.88,27.25,26.5,26.5,527000,3.03429803674048,3.07606478799026,2.99140245437585,2.99140245437585,4668546.01244683,0.0,1.0
1996-03-19,26.88,27.25,26.5,27.0,1102600,3.03429803674048,3.07606478799026,2.99140245437585,3.04784401011879,9767625.86968476,0.0,1.0
1996-03-20,27.12,27.25,26.88,26.88,624000,3.06138998349709,3.07606478799026,3.03429803674048,3.03429803674048,5527841.9578118,0.0,1.0
1996-03-21,26.88,27.25,26.88,27.25,835200,3.03429803674048,3.07606478799026,3.03429803674048,3.07606478799026,7398803.85122503,0.0,1.0
1996-03-22,26.88,27.12,26.88,27.12,188100,3.03429803674048,3.06138998349709,3.03429803674048,3.06138998349709,1666325.43632115,0.0,1.0
1996-03-25,26.75,27.88,26.75,27.12,680500,3.01962323224732,3.14718114822636,3.01962323224732,3.06138998349709,6028359.69918417,0.0,1.0
1996-03-26,26.75,26.88,26.62,26.62,514700,3.01962323224732,3.03429803674048,3.00494842775415,3.00494842775415,4559583.74308611,0.0,1.0
1996-03-27,27.0,27.25,26.75,26.75,419300,3.04784401011879,3.07606478799026,3.01962323224732,3.01962323224732,3714461.75145911,0.0,1.0
1996-03-28,26.88,27.12,26.88,27.0,463600,3.03429803674048,3.06138998349709,3.03429803674048,3.04784401011879,4106903.09557941,0.0,1.0
1996-03-29,26.62,27.0,26.62,27.0,2420100,3.00494842775415,3.04784401011879,3.00494842775415,3.04784401011879,21438990.9008018,0.0,1.0
1996-04-01,26.62,26.88,26.5,26.75,984600,3.00494842775415,3.03429803674048,2.99140245437585,3.01962323224732,8722296.78150882,0.0,1.0
1996-04-02,26.75,26.88,26.5,26.75,1606000,3.01962323224732,3.03429803674048,2.99140245437585,3.01962323224732,14227106.0644964,0.0,1.0
1996-04-03,26.5,26.62,26.38,26.5,378200,2.99140245437585,3.00494842775415,2.97785648099754,2.99140245437585,3350368.31481478,0.0,1.0
1996-04-04,26.12,26.38,26.12,26.25,300300,2.94850687201121,2.97785648099754,2.94850687201121,2.96318167650438,2660273.94219693,0.0,1.0
1996-04-08,25.62,25.88,25.0,25.88,535100,2.89206531626827,2.9214149252546,2.82207778714703,2.9214149252546,4740301.65324534,0.0,1.0
1996-04-09,25.5,25.75,25.5,25.62,399300,2.87851934288997,2.90674012076144,2.87851934288997,2.89206531626827,3537287.32973437,0.0,1.0
1996-04-10,24.75,25.5,24.62,25.38,810100,2.79385700927556,2.87851934288997,2.77918220478239,2.86497336951166,7176449.95196046,0.0,1.0
1996-04-11,24.5,24.75,24.25,24.62,429700,2.76563623140408,2.79385700927556,2.73741545353261,2.77918220478239,3806592.45075598,0.0,1.0
1996-04-12,24.75,25.0,24.38,24.5,1009800,2.79385700927556,2.82207778714703,2.75209025802578,2.76563623140408,8945536.55288196,0.0,1.0
1996-04-15,24.5,24.88,24.38,24.88,598600,2.76563623140408,2.80853181376872,2.75209025802578,2.80853181376872,5302830.44222139,0.0,1.0
1996-04-16,24.38,24.5,24.25,24.38,713100,2.75209025802578,2.76563623140408,2.73741545353261,2.75209025802578,6317154.0065955,0.0,1.0
1996-04-17,24.62,24.75,24.25,24.38,2654200,2.77918220478239,2.79385700927556,2.73741545353261,2.75209025802578,23512817.5070899,0.0,1.0
1996-04-18,24.62,24.75,24.5,24.62,228700,2.77918220478239,2.79385700927556,2.76563623140408,2.77918220478239,2025989.51242237,0.0,1.0
1996-04-19,24.75,25.0,24.62,24.75,445200,2.79385700927556,2.82207778714703,2.77918220478239,2.79385700927556,3943902.62759264,0.0,1.0
1996-04-22,24.62,25.12,24.38,24.75,365300,2.77918220478239,2.83562376052533,2.75209025802578,2.79385700927556,3236090.81280232,0.0,1.0
1996-04-23,24.88,25.12,24.38,24.5,761400,2.80853181376872,2.83562376052533,2.75209025802578,2.76563623140408,6745030.23506074,0.0,1.0
1996-04-24,24.88,25.12,24.62,24.75,649000,2.80853181376872,2.83562376052533,2.77918220478239,2.79385700927556,5749309.98496772,0.0,1.0
1996-04-25,24.88,25.0,24.62,24.88,252600,2.80853181376872,2.82207778714703,2.77918220478239,2.80853181376872,2237712.94638343,0.0,1.0
1996-04-26,24.75,25.0,24.62,24.88,186200,2.79385700927556,2.82207778714703,2.77918220478239,2.80853181376872,1649493.8662573,0.0,1.0
1996-04-29,24.88,25.0,24.75,24.75,479700,2.80853181376872,2.82207778714703,2.79385700927556,2.79385700927556,4249528.50506782,0.0,1.0
1996-04-30,24.75,24.88,24.62,24.88,180800,2.79385700927556,2.80853181376872,2.77918220478239,2.80853181376872,1601656.77239162,0.0,1.0
1996-05-01,25.0,25.25,24.62,24.75,348100,2.82207778714703,2.8502985650185,2.77918220478239,2.79385700927556,3083720.81011904,0.0,1.0
1996-05-02,24.62,24.88,24.5,24.75,245500,2.77918220478239,2.80853181376872,2.76563623140408,2.79385700927556,2174816.02667115,0.0,1.0
1996-05-03,24.38,24.62,24.25,24.62,404800,2.75209025802578,2.77918220478239,2.73741545353261,2.77918220478239,3586010.29570868,0.0,1.0
1996-05-06,24.75,24.75,24.38,24.5,397300,2.79385700927556,2.79385700927556,2.75209025802578,2.76563623140408,3519569.8875619,0.0,1.0
1996-05-07,24.5,24.75,24.38,24.75,273600,2.76563623140408,2.79385700927556,2.75209025802578,2.79385700927556,2423746.08919441,0.0,1.0
1996-05-08,25.25,25.25,24.12,24.5,532700,2.8502985650185,2.8502985650185,2.72274064903945,2.76563623140408,4719040.72263837,0.0,1.0
1996-05-09,25.25,25.25,25.0,25.12,389800,2.8502985650185,2.8502985650185,2.82207778714703,2.83562376052533,3453129.47941512,0.0,1.0
1996-05-10,25.62,25.75,25.38,25.5,491000,2.89206531626827,2.90674012076144,2.86497336951166,2.87851934288997,4349632.0533423,0.0,1.0
1996-05-13,26.0,26.12,25.62,25.62,1036200,2.93496089863291,2.94850687201121,2.89206531626827,2.89206531626827,9179406.78955862,0.0,1.0
1996-05-14,26.12,26.25,26.0,26.12,311300,2.94850687201121,2.96318167650438,2.93496089863291,2.94850687201121,2757719.87414554,0.0,1.0
1996-05-15,26.0,26.25,25.88,26.12,349000,2.93496089863291,2.96318167650438,2.9214149252546,2.94850687201121,3091693.65909666,0.0,1.0
1996-05-16,25.88,26.0,25.62,26.0,574500,2.9214149252546,2.93496089863291,2.89206531626827,2.93496089863291,5089335.26404308,0.0,1.0
1996-05-17,26.0,26.0,25.88,26.0,208600,2.93496089863291,2.93496089863291,2.9214149252546,2.93496089863291,1847929.21858901,0.0,1.0
1996-05-20,25.88,26.12,25.88,26.12,175200,2.9214149252546,2.94850687201121,2.9214149252546,2.94850687201121,1552047.9343087,0.0,1.0
1996-05-21,25.62,26.0,25.5,26.0,2199000,2.89206531626827,2.93496089863291,2.87851934288997,2.93496089863291,19480327.6686349,0.0,1.0
1996-05-22,25.62,25.62,25.0,25.38,1229700,2.94116946976463,2.94116946976463,2.86999362779531,2.91361753093779,10711696.2568366,0.435,1.0
1996-05-23,25.38,25.88,25.38,25.75,1002800,2.91361753093779,2.9710174034937,2.91361753093779,2.95609343662916,8735211.03224836,0.0,1.0
1996-05-24,25.38,25.5,25.25,25.25,260900,2.91361753093779,2.92739350035121,2.89869356407326,2.89869356407326,2272653.12955085,0.0,1.0
1996-05-28,25.12,25.38,25.0,25.25,194200,2.88376959720872,2.91361753093779,2.86999362779531,2.89869356407326,1691641.38658021,0.0,1.0
1996-05-29,25.0,25.25,25.0,25.12,547400,2.86999362779531,2.89869356407326,2.86999362779531,2.88376959720872,4768303.26989702,0.0,1.0
1996-05-30,24.88,25.0,24.75,24.88,424300,2.85621765838189,2.86999362779531,2.84129369151735,2.85621765838189,3696001.23751792,0.0,1.0
1996-05-31,24.62,24.88,24.5,24.75,261300,2.82636972465282,2.85621765838189,2.8125937552394,2.84129369151735,2276137.45784453,0.0,1.0
1996-06-03,24.38,24.5,24.25,24.5,243400,2.79881778582598,2.8125937552394,2.78389381896145,2.8125937552394,2120213.76670248,0.0,1.0
1996-06-04,24.56,24.75,24.5,24.5,272400,2.81948173994611,2.84129369151735,2.8125937552394,2.8125937552394,2372827.56799406,0.0,1.0
1996-06-05,24.88,25.0,24.5,24.5,346500,2.85621765838189,2.86999362779531,2.8125937552394,2.8125937552394,3018299.38439774,0.0,1.0
1996-06-06,24.5,25.0,24.5,25.0,450000,2.8125937552394,2.86999362779531,2.8125937552394,2.86999362779531,3919869.33038667,0.0,1.0
1996-06-07,24.38,24.5,24.12,24.25,462200,2.79881778582598,2.8125937552394,2.76896985209691,2.78389381896145,4026141.34334382,0.0,1.0
1996-06-10,24.38,24.62,24.38,24.5,546900,2.79881778582598,2.82636972465282,2.79881778582598,2.8125937552394,4763947.85952994,0.0,1.0
1996-06-11,24.12,24.38,24.12,24.25,865200,2.76896985209691,2.79881778582598,2.76896985209691,2.78389381896145,7536602.09922344,0.0,1.0
1996-06-12,23.88,24.12,23.88,23.88,576300,2.74141791327008,2.76896985209691,2.74141791327008,2.74141791327008,5020045.98911519,0.0,1.0
1996-06-13,23.75,24.0,23.62,23.88,368500,2.72649394640554,2.75519388268349,2.71156997954101,2.74141791327008,3209937.44054998,0.0,1.0
1996-06-14,23.88,24.0,23.75,23.75,366300,2.74141791327008,2.75519388268349,2.72649394640554,2.72649394640554,3190773.63493475,0.0,1.0
1996-06-17,23.62,24.0,22.5,24.0,454200,2.71156997954101,2.75519388268349,2.58299426501578,2.75519388268349,3956454.77747027,0.0,1.0
1996-06-18,23.25,23.62,23.12,23.5,804000,2.66909407384963,2.71156997954101,2.6541701069851,2.69779401012759,7003499.87029087,0.0,1.0
1996-06-19,23.38,23.38,23.12,23.25,474200,2.68401804071417,2.68401804071417,2.6541701069851,2.66909407384963,4130671.19215413,0.0,1.0
1996-06-20,23.5,23.62,23.06,23.25,2103600,2.69779401012759,2.71156997954101,2.64728212227839,2.66909407384963,18324082.4964475,0.0,1.0
1996-06-21,23.75,23.88,23.62,23.75,831000,2.72649394640554,2.74141791327008,2.71156997954101,2.72649394640554,7238692.03011405,0.0,1.0
1996-06-24,24.12,24.38,23.88,24.0,572800,2.76896985209691,2.79881778582598,2.74141791327008,2.75519388268349,4989558.11654553,0.0,1.0
1996-06-25,24.38,24.62,24.12,24.38,959400,2.79881778582598,2.82636972465282,2.76896985209691,2.79881778582598,8357161.41238439,0.0,1.0
1996-06-26,24.38,24.5,24.25,24.38,502700,2.79881778582598,2.8125937552394,2.78389381896145,2.79881778582598,4378929.58307863,0.0,1.0
1996-06-27,25.0,25.12,24.38,24.5,1020500,2.86999362779531,2.88376959720872,2.79881778582598,2.8125937552394,8889392.55924354,0.0,1.0
1996-06-28,26.0,26.25,25.12,25.12,2550200,2.98479337290712,3.01349330918507,2.88376959720872,2.88376959720872,22214335.036338,0.0,1.0
1996-07-01,26.0,26.25,25.75,26.0,897500,2.98479337290712,3.01349330918507,2.95609343662916,2.98479337290712,7817961.60893786,0.0,1.0
1996-07-02,25.75,26.12,25.75,26.0,348400,2.95609343662916,2.99856934232054,2.95609343662916,2.98479337290712,3034849.94379271,0.0,1.0
1996-07-03,25.75,25.88,25.62,25.75,316500,2.95609343662916,2.9710174034937,2.94116946976463,2.95609343662916,2756974.76237196,0.0,1.0
1996-07-05,25.12,25.38,25.0,25.38,207600,2.88376959720872,2.91361753093779,2.86999362779531,2.91361753093779,1808366.38441839,0.0,1.0
1996-07-08,25.12,25.25,24.88,25.0,477200,2.88376959720872,2.89869356407326,2.85621765838189,2.86999362779531,4156803.65435672,0.0,1.0
1996-07-09,25.38,25.5,25.0,25.0,326100,2.91361753093779,2.92739350035121,2.86999362779531,2.86999362779531,2840598.64142021,0.0,1.0
1996-07-10,25.38,25.5,25.12,25.5,504200,2.91361753093779,2.92739350035121,2.88376959720872,2.92739350035121,4391995.81417992,0.0,1.0
1996-07-11,25.25,25.5,25.0,25.5,400700,2.89869356407326,2.92739350035121,2.86999362779531,2.92739350035121,3490425.86819097,0.0,1.0
1996-07-12,25.75,25.75,25.12,25.38,579900,2.95609343662916,2.95609343662916,2.88376959720872,2.91361753093779,5051404.9437583,0.0,1.0
1996-07-15,25.25,25.75,25.25,25.75,434800,2.89869356407326,2.95609343662916,2.89869356407326,2.95609343662916,3787464.85522694,0.0,1.0
1996-07-16,25.12,25.5,24.75,25.25,512000,2.88376959720872,2.92739350035121,2.84129369151735,2.89869356407326,4459940.21590662,0.0,1.0
1996-07-17,24.88,25.25,24.62,25.12,401900,2.85621765838189,2.89869356407326,2.82636972465282,2.88376959720872,3500878.85307201,0.0,1.0
1996-07-18,24.75,25.0,24.62,24.88,489100,2.84129369151735,2.86999362779531,2.82636972465282,2.85621765838189,4260462.42109361,0.0,1.0
1996-07-19,24.5,24.88,24.38,24.88,317700,2.8125937552394,2.85621765838189,2.79881778582598,2.85621765838189,2767427.74725299,0.0,1.0
1996-07-22,24.38,24.62,24.12,24.38,249000,2.79881778582598,2.82636972465282,2.76896985209691,2.79881778582598,2168994.36281396,0.0,1.0
1996-07-23,24.0,24.25,24.0,24.12,255600,2.75519388268349,2.78389381896145,2.75519388268349,2.76896985209691,2226485.77965963,0.0,1.0
1996-07-24,24.0,24.25,23.75,23.75,497500,2.75519388268349,2.78389381896145,2.72649394640554,2.72649394640554,4333633.31526083,0.0,1.0
1996-07-25,23.88,24.25,23.75,24.25,194600,2.74141791327008,2.78389381896145,2.72649394640554,2.78389381896145,1695125.71487388,0.0,1.0
1996-07-26,23.88,24.12,23.75,23.88,170600,2.74141791327008,2.76896985209691,2.72649394640554,2.74141791327008,1486066.01725326,0.0,1.0
1996-07-29,23.5,23.88,23.5,23.75,131400,2.69779401012759,2.74141791327008,2.69779401012759,2.72649394640554,1144601.84447291,0.0,1.0
1996-07-30,23.5,23.62,23.5,23.62,152700,2.69779401012759,2.71156997954101,2.69779401012759,2.71156997954101,1330142.32611121,0.0,1.0
1996-07-31,23.5,23.75,23.5,23.5,368300,2.69779401012759,2.72649394640554,2.69779401012759,2.69779401012759,3208195.27640313,0.0,1.0
1996-08-01,23.88,24.25,23.38,23.38,420100,2.74141791327008,2.78389381896145,2.68401804071417,2.68401804071417,3659415.79043431,0.0,1.0
1996-08-02,24.38,24.5,24.0,24.38,270100,2.79881778582598,2.8125937552394,2.75519388268349,2.79881778582598,2352792.68030542,0.0,1.0
1996-08-05,24.62,24.75,24.38,24.5,208200,2.82636972465282,2.84129369151735,2.79881778582598,2.8125937552394,1813592.8768589,0.0,1.0
1996-08-06,24.5,24.62,24.38,24.5,202100,2.8125937552394,2.82636972465282,2.79881778582598,2.8125937552394,1760456.87038032,0.0,1.0
1996-08-07,24.5,24.5,24.12,24.38,219900,2.8125937552394,2.8125937552394,2.76896985209691,2.79881778582598,1915509.47944895,0.0,1.0
1996-08-08,24.5,24.5,24.25,24.38,177700,2.8125937552394,2.8125937552394,2.78389381896145,2.79881778582598,1547912.84446603,0.0,1.0
1996-08-09,24.25,24.5,24.0,24.5,331900,2.78389381896145,2.8125937552394,2.75519388268349,2.8125937552394,2891121.40167852,0.0,1.0
1996-08-12,24.25,24.38,24.0,24.12,161700,2.78389381896145,2.79881778582598,2.75519388268349,2.76896985209691,1408539.71271894,0.0,1.0
1996-08-13,24.25,24.38,24.12,24.25,322200,2.78389381896145,2.79881778582598,2.76896985209691,2.78389381896145,2806626.44055685,0.0,1.0
1996-08-14,24.0,24.25,23.88,24.12,295000,2.75519388268349,2.78389381896145,2.74141791327008,2.76896985209691,2569692.11658682,0.0,1.0
1996-08-15,23.5,24.0,23.5,24.0,310500,2.69779401012759,2.75519388268349,2.69779401012759,2.75519388268349,2704709.8379668,0.0,1.0
1996-08-16,24.0,24.12,23.5,23.75,923400,2.75519388268349,2.76896985209691,2.69779401012759,2.72649394640554,8043571.86595346,0.0,1.0
1996-08-19,24.12,24.12,23.88,24.12,223300,2.76896985209691,2.76896985209691,2.74141791327008,2.76896985209691,1945126.26994521,0.0,1.0
1996-08-20,24.12,24.25,24.0,24.12,1800700,2.76896985209691,2.78389381896145,2.75519388268349,2.76896985209691,15685574.8960606,0.0,1.0
1996-08-21,23.62,23.69,23.25,23.38,1431800,2.76150786866464,2.76969184626018,2.71824970137396,2.73344851690852,12246612.2163735,0.435,1.0
1996-08-22,23.62,23.88,23.5,23.5,960200,2.76150786866464,2.79190549973377,2.74747819278658,2.74747819278658,8212876.83346966,0.0,1.0
1996-08-23,23.5,23.75,23.38,23.62,270700,2.74747819278658,2.77670668419921,2.73344851690852,2.76150786866464,2315377.79506378,0.0,1.0
1996-08-26,23.62,23.62,23.38,23.62,356400,2.76150786866464,2.76150786866464,2.73344851690852,2.76150786866464,3048395.44204185,0.0,1.0
1996-08-27,23.88,24.0,23.75,23.75,500700,2.79190549973377,2.80593517561183,2.77670668419921,2.77670668419921,4282636.3575487,0.0,1.0
1996-08-28,24.12,24.12,23.88,23.88,252200,2.81996485148989,2.81996485148989,2.79190549973377,2.79190549973377,2157141.7802552,0.0,1.0
1996-08-29,23.75,24.25,23.5,24.0,769300,2.77670668419921,2.83516366702445,2.74747819278658,2.80593517561183,6580052.22660716,0.0,1.0
1996-08-30,23.5,24.12,23.38,24.0,216500,2.74747819278658,2.81996485148989,2.73344851690852,2.80593517561183,1851789.03816516,0.0,1.0
1996-09-03,23.62,23.62,23.12,23.25,323100,2.76150786866464,2.76150786866464,2.7030508858394,2.71824970137396,2763570.61538643,0.0,1.0
1996-09-04,23.5,23.5,23.25,23.5,553600,2.74747819278658,2.74747819278658,2.71824970137396,2.74747819278658,4735105.82692023,0.0,1.0
1996-09-05,23.0,23.5,23.0,23.38,170000,2.68902120996134,2.74747819278658,2.68902120996134,2.73344851690852,1454060.67661929,0.0,1.0
1996-09-06,23.25,23.5,23.0,23.0,261800,2.71824970137396,2.74747819278658,2.68902120996134,2.68902120996134,2239253.4419937,0.0,1.0
1996-09-09,23.38,23.5,23.12,23.38,234800,2.73344851690852,2.74747819278658,2.7030508858394,2.73344851690852,2008314.39335417,0.0,1.0
1996-09-10,23.38,23.38,23.25,23.25,158600,2.73344851690852,2.73344851690852,2.71824970137396,2.71824970137396,1356553.07830482,0.0,1.0
1996-09-11,23.12,23.38,23.12,23.25,134700,2.7030508858394,2.73344851690852,2.7030508858394,2.71824970137396,1152129.25376834,0.0,1.0
1996-09-12,23.38,23.5,23.12,23.25,225400,2.73344851690852,2.74747819278658,2.7030508858394,2.71824970137396,1927913.39123522,0.0,1.0
1996-09-13,23.88,23.88,23.62,23.75,270200,2.79190549973377,2.79190549973377,2.76150786866464,2.77670668419921,2311101.14601489,0.0,1.0
1996-09-16,24.0,24.12,23.75,23.88,240300,2.80593517561183,2.81996485148989,2.77670668419921,2.79190549973377,2055357.53289185,0.0,1.0
1996-09-17,23.75,24.12,23.5,24.12,295800,2.77670668419921,2.81996485148989,2.74747819278658,2.81996485148989,2530065.57731756,0.0,1.0
1996-09-18,24.12,24.25,23.5,23.62,550500,2.81996485148989,2.83516366702445,2.74747819278658,2.76150786866464,4708590.60281717,0.0,1.0
1996-09-19,24.12,24.38,24.12,24.12,390300,2.81996485148989,2.85036248255902,2.81996485148989,2.81996485148989,3338352.24755593,0.0,1.0
1996-09-20,24.12,24.5,24.12,24.5,613900,2.81996485148989,2.86439215843708,2.81996485148989,2.86439215843708,5250869.70221518,0.0,1.0
1996-09-23,24.12,24.25,24.0,24.12,253700,2.81996485148989,2.83516366702445,2.80593517561183,2.81996485148989,2169971.72740184,0.0,1.0
1996-09-24,24.0,24.25,23.88,24.12,290500,2.80593517561183,2.83516366702445,2.79190549973377,2.81996485148989,2484733.09739943,0.0,1.0
1996-09-25,23.75,24.0,23.62,23.88,425700,2.77670668419921,2.80593517561183,2.76150786866464,2.79190549973377,3641139.00021665,0.0,1.0
1996-09-26,24.0,24.0,23.62,23.88,1751700,2.80593517561183,2.80593517561183,2.76150786866464,2.79190549973377,14982812.2778471,0.0,1.0
1996-09-27,24.0,24.12,23.75,24.12,156700,2.80593517561183,2.81996485148989,2.77670668419921,2.81996485148989,1340301.81191907,0.0,1.0
1996-09-30,23.75,24.38,23.75,24.0,639200,2.77670668419921,2.85036248255902,2.77670668419921,2.80593517561183,5467268.14408852,0.0,1.0
1996-10-01,24.12,24.5,23.88,23.88,464200,2.81996485148989,2.86439215843708,2.79190549973377,2.79190549973377,3970440.97698043,0.0,1.0
1996-10-02,24.5,24.62,24.12,24.25,530700,2.86439215843708,2.87842183431514,2.81996485148989,2.83516366702445,4539235.3004815,0.0,1.0
1996-10-03,24.5,24.75,24.38,24.62,325500,2.86439215843708,2.8936206498497,2.85036248255902,2.87842183431514,2784098.53082105,0.0,1.0
1996-10-04,24.88,25.0,24.62,24.62,308000,2.90881946538426,2.92284914126232,2.87842183431514,2.87842183431514,2634415.81411024,0.0,1.0
1996-10-07,24.62,25.0,24.62,24.88,406200,2.87842183431514,2.92284914126232,2.87842183431514,2.90881946538426,3474349.68731032,0.0,1.0
1996-10-08,24.75,25.12,24.62,24.75,300500,2.8936206498497,2.93687881714038,2.87842183431514,2.8936206498497,2570266.07837704,0.0,1.0
1996-10-09,24.62,24.75,24.5,24.62,495100,2.87842183431514,2.8936206498497,2.86439215843708,2.87842183431514,4234737.88820123,0.0,1.0
1996-10-10,24.25,24.5,24.12,24.38,269600,2.83516366702445,2.86439215843708,2.81996485148989,2.85036248255902,2305969.16715624,0.0,1.0
1996-10-11,24.5,24.62,24.25,24.38,322600,2.86439215843708,2.87842183431514,2.83516366702445,2.85036248255902,2759293.96633754,0.0,1.0
1996-10-14,24.5,24.75,24.5,24.62,134000,2.86439215843708,2.8936206498497,2.86439215843708,2.87842183431514,1146141.94509991,0.0,1.0
1996-10-15,24.12,24.75,24.12,24.62,436700,2.81996485148989,2.8936206498497,2.81996485148989,2.87842183431514,3735225.27929202,0.0,1.0
1996-10-16,24.38,24.38,24.12,24.38,166600,2.85036248255902,2.85036248255902,2.81996485148989,2.85036248255902,1424979.4630869,0.0,1.0
1996-10-17,24.5,24.62,24.38,24.38,344000,2.86439215843708,2.87842183431514,2.85036248255902,2.85036248255902,2942334.54562962,0.0,1.0
1996-10-18,24.38,24.62,24.25,24.5,256900,2.85036248255902,2.87842183431514,2.83516366702445,2.86439215843708,2197342.28131468,0.0,1.0
1996-10-21,24.5,24.5,24.25,24.25,203700,2.86439215843708,2.86439215843708,2.83516366702445,2.83516366702445,1742306.82251382,0.0,1.0
1996-10-22,24.12,24.5,24.12,24.5,354600,2.81996485148989,2.86439215843708,2.81996485148989,2.86439215843708,3032999.50546588,0.0,1.0
1996-10-23,24.25,24.25,23.88,24.25,291600,2.83516366702445,2.83516366702445,2.79190549973377,2.83516366702445,2494141.72530697,0.0,1.0
1996-10-24,24.12,24.25,24.12,24.25,274800,2.81996485148989,2.83516366702445,2.81996485148989,2.83516366702445,2350446.31726459,0.0,1.0
1996-10-25,24.0,24.25,24.0,24.12,213300,2.80593517561183,2.83516366702445,2.80593517561183,2.81996485148989,1824418.48425232,0.0,1.0
1996-10-28,24.25,24.5,24.0,24.0,505400,2.83516366702445,2.86439215843708,2.80593517561183,2.80593517561183,4322836.85860817,0.0,1.0
1996-10-29,24.88,25.25,24.38,24.38,385200,2.90881946538426,2.95207763267495,2.85036248255902,2.85036248255902,3294730.42725736,0.0,1.0
1996-10-30,24.88,25.25,24.88,25.12,280100,2.90881946538426,2.95207763267495,2.90881946538426,2.93687881714038,2395778.79718272,0.0,1.0
1996-10-31,25.25,25.38,24.88,24.88,457900,2.95207763267495,2.96727644820951,2.90881946538426,2.90881946538426,3916555.19896454,0.0,1.0
1996-11-01,25.38,25.38,25.12,25.25,235500,2.96727644820951,2.96727644820951,2.93687881714038,2.95207763267495,2014301.7020226,0.0,1.0
1996-11-04,25.88,25.88,25.38,25.38,336300,3.02573343103476,3.02573343103476,2.96727644820951,2.96727644820951,2876474.15027686,0.0,1.0
1996-11-05,26.62,26.62,26.0,26.0,825900,3.11224976561612,3.11224976561612,3.03976310691282,3.03976310691282,7064168.89894042,0.0,1.0
1996-11-06,26.62,27.0,26.38,26.62,1017400,3.11224976561612,3.15667707256331,3.08419041386,3.11224976561612,8702125.48466156,0.0,1.0
1996-11-07,27.25,27.38,26.88,26.88,776400,3.18590556397593,3.2011043795105,3.14264739668525,3.14264739668525,6640780.64310127,0.0,1.0
1996-11-08,27.12,27.25,26.88,27.25,230400,3.17070674844137,3.18590556397593,3.14264739668525,3.18590556397593,1970679.88172402,0.0,1.0
1996-11-11,27.12,27.38,27.0,27.12,771900,3.17070674844137,3.2011043795105,3.15667707256331,3.17070674844137,6602290.80166134,0.0,1.0
1996-11-12,27.0,27.12,26.88,27.12,2883300,3.15667707256331,3.17070674844137,3.14264739668525,3.17070674844137,24661724.4052729,0.0,1.0
1996-11-13,26.25,26.62,26.0,26.62,863000,3.12160288286816,3.16560261874097,3.09187333160275,3.16560261874097,7257089.01805777,0.45,1.0
1996-11-14,26.12,26.38,26.0,26.25,705400,3.10614351621015,3.13706224952618,3.09187333160275,3.12160288286816,5931808.33526992,0.0,1.0
1996-11-15,26.38,26.5,26.12,26.12,377000,3.13706224952618,3.15133243413357,3.10614351621015,3.10614351621015,3170246.30336938,0.0,1.0
1996-11-18,26.38,26.38,26.0,26.38,386800,3.13706224952618,3.13706224952618,3.09187333160275,3.13706224952618,3252655.88897421,0.0,1.0
1996-11-19,26.38,26.38,26.25,26.38,232700,3.13706224952618,3.13706224952618,3.12160288286816,3.13706224952618,1956807.20104524,0.0,1.0
1996-11-20,26.62,26.62,26.38,26.5,555800,3.16560261874097,3.16560261874097,3.13706224952618,3.15133243413357,4673800.78358807,0.0,1.0
1996-11-21,26.38,26.75,26.12,26.62,711100,3.13706224952618,3.18106198539898,3.10614351621015,3.16560261874097,5979740.44118293,0.0,1.0
1996-11-22,26.0,26.38,25.75,26.38,625600,3.09187333160275,3.13706224952618,3.06214378033734,3.13706224952618,5260758.85248776,0.0,1.0
1996-11-25,26.12,26.25,25.88,26.0,271600,3.10614351621015,3.12160288286816,3.07760314699535,3.09187333160275,2283922.80104807,0.0,1.0
1996-11-26,25.62,26.62,25.25,26.25,1311200,3.04668441367933,3.16560261874097,3.00268467780652,3.12160288286816,11026066.1882704,0.0,1.0
1996-11-27,25.5,25.75,25.25,25.75,612800,3.03241422907193,3.06214378033734,3.00268467780652,3.06214378033734,5153121.84271819,0.0,1.0
1996-11-29,25.5,25.62,25.38,25.5,323700,3.03241422907193,3.04668441367933,3.01814404446453,3.03241422907193,2722039.06737578,0.0,1.0
1996-12-02,25.12,25.5,24.88,25.5,425700,2.9872253111485,3.03241422907193,2.95868494193371,3.03241422907193,3579771.48897705,0.0,1.0
1996-12-03,24.88,25.38,24.88,25.12,793500,2.95868494193371,3.01814404446453,2.95868494193371,2.9872253111485,6672653.69157455,0.0,1.0
1996-12-04,25.25,25.38,24.62,24.88,770000,3.00268467780652,3.01814404446453,2.92776620861768,2.95868494193371,6475038.86895072,0.0,1.0
1996-12-05,25.12,25.5,24.88,25.12,1078800,2.9872253111485,3.03241422907193,2.95868494193371,2.9872253111485,9071781.72964163,0.0,1.0
1996-12-06,25.12,25.12,24.5,24.75,728900,2.9872253111485,2.9872253111485,2.91349602401028,2.9432255752757,6129423.15789376,0.0,1.0
1996-12-09,25.5,25.5,25.0,25.25,727700,3.03241422907193,3.03241422907193,2.97295512654111,3.00268467780652,6119332.18822785,0.0,1.0
1996-12-10,25.0,25.38,25.0,25.38,591400,2.97295512654111,3.01814404446453,2.97295512654111,3.01814404446453,4973166.21700969,0.0,1.0
1996-12-11,25.12,25.12,24.5,24.88,582900,2.9872253111485,2.9872253111485,2.91349602401028,2.95868494193371,4901688.51520959,0.0,1.0
1996-12-12,25.12,25.38,25.0,25.25,536400,2.9872253111485,3.01814404446453,2.97295512654111,3.00268467780652,4510663.44065607,0.0,1.0
1996-12-13,25.25,25.38,24.88,25.12,973600,3.00268467780652,3.01814404446453,2.95868494193371,2.9872253111485,8187140.05559795,0.0,1.0
1996-12-16,25.0,25.38,25.0,25.25,463500,2.97295512654111,3.01814404446453,2.97295512654111,3.00268467780652,3897637.03345281,0.0,1.0
1996-12-17,24.75,25.0,24.62,24.88,2500400,2.9432255752757,2.97295512654111,2.92776620861768,2.95868494193371,21026217.1271745,0.0,1.0
1996-12-18,24.75,24.88,24.25,24.75,1662100,2.9432255752757,2.95868494193371,2.88376647274487,2.9432255752757,13976833.9014065,0.0,1.0
1996-12-19,24.75,24.88,24.38,24.88,748200,2.9432255752757,2.95868494193371,2.89922583940289,2.95868494193371,6291719.58668692,0.0,1.0
1996-12-20,25.0,25.0,24.75,25.0,1975800,2.97295512654111,2.97295512654111,2.9432255752757,2.97295512654111,16614781.5548998,0.0,1.0
1996-12-23,25.12,25.12,24.75,24.88,793500,2.9872253111485,2.9872253111485,2.9432255752757,2.95868494193371,6672653.69157456,0.0,1.0
1996-12-24,25.12,25.12,24.88,25.0,207400,2.9872253111485,2.9872253111485,2.95868494193371,2.97295512654111,1744055.92392258,0.0,1.0
1996-12-26,25.0,25.25,25.0,25.12,263400,2.97295512654111,3.00268467780652,2.97295512654111,2.9872253111485,2214967.84166444,0.0,1.0
1996-12-27,25.12,25.38,25.0,25.25,247900,2.9872253111485,3.01814404446453,2.97295512654111,3.00268467780652,2084626.15014661,0.0,1.0
1996-12-30,25.12,25.25,25.0,25.25,329700,2.9872253111485,3.00268467780652,2.97295512654111,3.00268467780652,2772493.91570527,0.0,1.0
1996-12-31,25.25,25.25,25.12,25.12,298800,3.00268467780652,3.00268467780652,2.9872253111485,2.9872253111485,2512651.44680841,0.0,1.0
1997-01-02,25.0,25.25,24.75,25.25,471400,2.97295512654111,3.00268467780652,2.9432255752757,3.00268467780652,3964069.25041996,0.0,1.0
1997-01-03,25.12,25.25,25.0,25.12,711200,2.9872253111485,3.00268467780652,2.97295512654111,2.9872253111485,5980581.35532177,0.0,1.0
1997-01-06,25.12,25.25,25.12,25.12,480200,2.9872253111485,3.00268467780652,2.9872253111485,2.9872253111485,4038069.69463655,0.0,1.0
1997-01-07,25.5,25.62,25.0,25.12,549000,3.03241422907193,3.04668441367933,2.97295512654111,2.9872253111485,4616618.62214799,0.0,1.0
1997-01-08,25.5,25.75,25.38,25.62,306400,3.03241422907193,3.06214378033734,3.01814404446453,3.04668441367933,2576560.92135909,0.0,1.0
1997-01-09,25.75,25.88,25.5,25.5,203300,3.06214378033734,3.07760314699535,3.03241422907193,3.03241422907193,1709578.44423076,0.0,1.0
1997-01-10,25.75,25.75,25.25,25.38,744300,3.06214378033734,3.06214378033734,3.00268467780652,3.01814404446453,6258923.93527276,0.0,1.0
1997-01-13,25.88,25.94,25.5,25.88,333500,3.07760314699535,3.08473823929905,3.03241422907193,3.07760314699535,2804448.65298061,0.0,1.0
1997-01-14,25.88,26.12,25.75,26.12,1214300,3.07760314699535,3.10614351621015,3.06214378033734,3.10614351621015,10211220.3877492,0.0,1.0
1997-01-15,26.0,26.0,25.62,25.88,239000,3.09187333160275,3.09187333160275,3.04668441367933,3.07760314699535,2009784.7917912,0.0,1.0
1997-01-16,25.5,26.0,25.5,26.0,785100,3.03241422907193,3.09187333160275,3.03241422907193,3.09187333160275,6602016.90391327,0.0,1.0
1997-01-17,25.5,25.62,25.38,25.5,1572200,3.03241422907193,3.04668441367933,3.01814404446453,3.03241422907193,13220852.090603,0.0,1.0
1997-01-20,25.25,25.5,24.25,25.5,151200,3.00268467780652,3.03241422907193,2.88376647274487,3.03241422907193,1271462.17790305,0.0,1.0
1997-01-21,25.5,25.5,25.12,25.25,256600,3.03241422907193,3.03241422907193,2.9872253111485,3.00268467780652,2157785.68022436,0.0,1.0
1997-01-22,25.88,25.88,25.38,25.5,1987300,3.07760314699535,3.07760314699535,3.01814404446453,3.03241422907193,16711486.6808647,0.0,1.0
1997-01-23,26.0,26.38,25.88,26.0,1151000,3.09187333160275,3.13706224952618,3.07760314699535,3.09187333160275,9678921.73787311,0.0,1.0
1997-01-24,25.5,26.0,25.5,25.75,944000,3.03241422907193,3.09187333160275,3.03241422907193,3.06214378033734,7938229.47050583,0.0,1.0
1997-01-27,24.0,25.88,24.0,25.5,1608400,2.85403692147946,3.07760314699535,2.85403692147946,3.03241422907193,13525263.0088576,0.0,1.0
1997-01-28,22.62,23.12,22.25,23.0,3764300,2.68992979849439,2.74938890102522,2.64593006262158,2.73511871641782,31654530.9277809,0.0,1.0
1997-01-29,23.0,23.25,22.75,22.75,5475400,2.73511871641782,2.76484826768323,2.70538916515241,2.70538916515241,46043412.7572114,0.0,1.0
1997-01-30,23.0,23.25,22.75,23.12,1090500,2.73511871641782,2.76484826768323,2.70538916515241,2.74938890102522,9170168.68388411,0.0,1.0
1997-01-31,23.0,23.38,23.0,23.12,1626300,2.73511871641782,2.78030763434124,2.73511871641782,2.74938890102522,13675786.6397072,0.0,1.0
1997-02-03,22.75,23.25,22.5,23.12,1436900,2.70538916515241,2.76484826768323,2.675659613887,2.74938890102522,12083095.2607731,0.0,1.0
1997-02-04,22.62,22.88,22.62,22.75,1017200,2.68992979849439,2.72084853181042,2.68992979849439,2.70538916515241,8553778.62012557,0.0,1.0
1997-02-05,22.75,23.0,22.62,22.75,780000,2.70538916515241,2.73511871641782,2.68992979849439,2.70538916515241,6559130.2828332,0.0,1.0
1997-02-06,22.88,22.88,22.62,22.75,514500,2.72084853181042,2.72084853181042,2.68992979849439,2.70538916515241,4326503.24425344,0.0,1.0
1997-02-07,22.88,23.12,22.88,22.88,642200,2.72084853181042,2.74938890102522,2.72084853181042,2.72084853181042,5400350.59953267,0.0,1.0
1997-02-10,23.12,23.12,22.88,22.88,423100,2.74938890102522,2.74938890102522,2.72084853181042,2.72084853181042,3557907.7213676,0.0,1.0
1997-02-11,23.12,23.12,22.88,23.12,668100,2.74938890102522,2.74938890102522,2.72084853181042,2.74938890102522,5618147.36148828,0.0,1.0
1997-02-12,23.38,23.38,23.12,23.12,797400,2.78030763434124,2.78030763434124,2.74938890102522,2.74938890102522,6705449.34298872,0.0,1.0
1997-02-13,23.38,23.5,23.12,23.38,374100,2.78030763434124,2.79457781894864,2.74938890102522,2.78030763434124,3145859.79334347,0.0,1.0
1997-02-14,23.38,23.62,23.25,23.38,2326800,2.78030763434124,2.80884800355604,2.76484826768323,2.78030763434124,19566390.1821748,0.0,1.0
1997-02-18,22.88,23.0,22.75,23.0,995300,2.77436172408816,2.78891257229142,2.7585983052013,2.78891257229142,8208181.29167513,0.45,1.0
1997-02-19,22.88,22.88,22.75,22.88,953200,2.77436172408816,2.77436172408816,2.7585983052013,2.77436172408816,7860985.03689816,0.0,1.0
1997-02-20,22.25,22.88,22.12,22.62,680500,2.69796977102105,2.77436172408816,2.68220635213418,2.74283488631443,5612043.97567057,0.0,1.0
1997-02-21,21.88,22.38,21.75,22.25,1214500,2.65310465572766,2.71373318990791,2.6373412368408,2.69796977102105,10015910.9602526,0.0,1.0
1997-02-24,22.25,22.25,21.75,21.75,831000,2.69796977102105,2.69796977102105,2.6373412368408,2.6373412368408,6853208.73443387,0.0,1.0
1997-02-25,22.38,22.38,22.12,22.25,510800,2.71373318990791,2.71373318990791,2.68220635213418,2.69796977102105,4212537.93206838,0.0,1.0
1997-02-26,22.0,22.38,21.88,22.25,796600,2.66765550393092,2.71373318990791,2.65310465572766,2.69796977102105,6569513.93243084,0.0,1.0
1997-02-27,21.88,22.12,21.88,22.12,459500,2.65310465572766,2.68220635213418,2.65310465572766,2.68220635213418,3789469.81163943,0.0,1.0
1997-02-28,22.5,22.5,21.88,22.12,922400,2.72828403811117,2.72828403811117,2.65310465572766,2.68220635213418,7606979.22580242,0.0,1.0
1997-03-03,22.38,22.5,22.25,22.5,476500,2.71373318990791,2.72828403811117,2.69796977102105,2.72828403811117,3929667.82425721,0.0,1.0
1997-03-04,22.0,22.38,22.0,22.38,438900,2.66765550393092,2.71373318990791,2.66765550393092,2.71373318990791,3619582.80811436,0.0,1.0
1997-03-05,22.12,22.12,21.88,22.0,286100,2.68220635213418,2.68220635213418,2.65310465572766,2.66765550393092,2359450.08293807,0.0,1.0
1997-03-06,21.75,22.12,21.75,22.12,560700,2.6373412368408,2.68220635213418,2.6373412368408,2.68220635213418,4624060.33381116,0.0,1.0
1997-03-07,22.12,22.75,21.75,21.75,521000,2.68220635213418,2.7585983052013,2.6373412368408,2.6373412368408,4296656.73963905,0.0,1.0
1997-03-10,22.12,22.12,22.0,22.12,277000,2.68220635213418,2.68220635213418,2.66765550393092,2.68220635213418,2284402.91147796,0.0,1.0
1997-03-11,21.62,22.12,21.62,22.0,366300,2.62157781795393,2.68220635213418,2.62157781795393,2.66765550393092,3020854.82481725,0.0,1.0
1997-03-12,21.5,21.75,21.25,21.62,307500,2.60702696975067,2.6373412368408,2.57671270266055,2.62157781795393,2535934.6399981,0.0,1.0
1997-03-13,20.88,21.25,20.5,21.25,1068800,2.53184758736717,2.57671270266055,2.48576990139018,2.57671270266055,8814331.52269906,0.0,1.0
1997-03-14,21.12,21.12,20.88,21.0,405100,2.56094928377369,2.56094928377369,2.53184758736717,2.54639843557043,3340836.17126253,0.0,1.0
1997-03-17,20.88,21.0,20.75,20.88,359200,2.53184758736717,2.54639843557043,2.5160841684803,2.53184758736717,2962301.53719452,0.0,1.0
1997-03-18,20.5,21.0,20.38,21.0,828300,2.48576990139018,2.54639843557043,2.47121905318692,2.54639843557043,6830941.9912534,0.0,1.0
1997-03-19,20.5,20.5,20.25,20.38,1517200,2.48576990139018,2.48576990139018,2.45545563430005,2.47121905318692,12512260.279041,0.0,1.0
1997-03-20,20.12,20.62,20.12,20.5,585700,2.43969221541319,2.50032074959344,2.43969221541319,2.48576990139018,4830233.88177848,0.0,1.0
1997-03-21,20.25,20.38,20.25,20.38,533900,2.45545563430005,2.47121905318692,2.45545563430005,2.47121905318692,4403042.29039019,0.0,1.0
1997-03-24,20.5,20.5,20.38,20.38,347800,2.48576990139018,2.48576990139018,2.47121905318692,2.47121905318692,2868286.39932142,0.0,1.0
1997-03-25,20.75,21.0,20.38,20.5,539900,2.5160841684803,2.54639843557043,2.47121905318692,2.48576990139018,4452523.94190235,0.0,1.0
1997-03-26,20.62,21.0,20.62,20.75,394100,2.50032074959344,2.54639843557043,2.50032074959344,2.5160841684803,3250119.8101569,0.0,1.0
1997-03-27,20.12,20.75,20.0,20.75,458500,2.43969221541319,2.5160841684803,2.42514136720993,2.5160841684803,3781222.86972074,0.0,1.0
1997-03-31,20.38,20.5,20.12,20.25,733500,2.47121905318692,2.48576990139018,2.43969221541319,2.45545563430005,6049131.8973613,0.0,1.0
1997-04-01,20.25,20.75,20.25,20.62,776500,2.45545563430005,2.5160841684803,2.45545563430005,2.50032074959344,6403750.39986512,0.0,1.0
1997-04-02,20.25,20.5,20.25,20.38,1002700,2.45545563430005,2.48576990139018,2.45545563430005,2.47121905318692,8269208.66187347,0.0,1.0
1997-04-03,20.0,20.25,19.75,20.25,616800,2.42514136720993,2.45545563430005,2.39482710011981,2.45545563430005,5086713.77544984,0.0,1.0
1997-04-04,19.62,20.0,19.5,20.0,743700,2.37906368123294,2.42514136720993,2.36451283302968,2.42514136720993,6133250.70493198,0.0,1.0
1997-04-07,19.62,19.88,19.62,19.75,478800,2.37906368123294,2.41059051900667,2.37906368123294,2.39482710011981,3948635.79067021,0.0,1.0
1997-04-08,19.62,19.75,19.5,19.5,652700,2.37906368123294,2.39482710011981,2.36451283302968,2.36451283302968,5382778.99033092,0.0,1.0
1997-04-09,19.62,19.88,19.5,19.62,474500,2.37906368123294,2.41059051900667,2.36451283302968,2.37906368123294,3913173.94041983,0.0,1.0
1997-04-10,19.88,19.88,19.62,19.75,761200,2.41059051900667,2.41059051900667,2.37906368123294,2.39482710011981,6277572.1885091,0.0,1.0
1997-04-11,19.75,19.88,19.75,19.88,324000,2.39482710011981,2.41059051900667,2.39482710011981,2.41059051900667,2672009.18165652,0.0,1.0
1997-04-14,19.5,19.88,19.5,19.75,460700,2.36451283302968,2.41059051900667,2.36451283302968,2.39482710011981,3799366.14194186,0.0,1.0
1997-04-15,19.38,19.75,19.25,19.75,908100,2.34996198482642,2.39482710011981,2.33419856593956,2.39482710011981,7489047.95636511,0.0,1.0
1997-04-16,19.0,19.38,18.75,19.12,870000,2.30388429884943,2.34996198482642,2.27357003175931,2.31843514705269,7174839.46926291,0.0,1.0
1997-04-17,19.25,19.38,18.88,18.88,1118800,2.33419856593956,2.34996198482642,2.28933345064617,2.28933345064617,9226678.61863371,0.0,1.0
1997-04-18,19.38,19.5,19.25,19.25,451400,2.34996198482642,2.36451283302968,2.33419856593956,2.33419856593956,3722669.58209802,0.0,1.0
1997-04-21,19.38,19.62,19.38,19.5,318400,2.34996198482642,2.37906368123294,2.34996198482642,2.36451283302968,2625826.30691185,0.0,1.0
1997-04-22,19.5,19.62,19.38,19.38,484300,2.36451283302968,2.37906368123294,2.34996198482642,2.34996198482642,3993993.97122302,0.0,1.0
1997-04-23,19.38,19.5,19.38,19.5,345100,2.34996198482642,2.36451283302968,2.34996198482642,2.36451283302968,2846019.65614095,0.0,1.0
1997-04-24,19.0,19.5,19.0,19.5,323500,2.30388429884943,2.36451283302968,2.30388429884943,2.36451283302968,2667885.71069719,0.0,1.0
1997-04-25,19.12,19.25,19.0,19.12,285000,2.31843514705269,2.33419856593956,2.30388429884943,2.31843514705269,2350378.44682751,0.0,1.0
1997-04-28,19.5,19.62,19.25,19.25,417400,2.36451283302968,2.37906368123294,2.33419856593956,2.33419856593956,3442273.55686246,0.0,1.0
1997-04-29,19.75,20.0,19.75,19.88,353200,2.39482710011981,2.42514136720993,2.39482710011981,2.41059051900667,2912819.88568236,0.0,1.0
1997-04-30,19.75,19.88,19.75,19.75,244900,2.39482710011981,2.41059051900667,2.39482710011981,2.39482710011981,2019676.07588791,0.0,1.0
1997-05-01,19.88,19.88,19.62,19.88,646900,2.41059051900667,2.41059051900667,2.37906368123294,2.41059051900667,5334946.72720249,0.0,1.0
1997-05-02,19.88,20.0,19.62,19.75,397200,2.41059051900667,2.42514136720993,2.37906368123294,2.39482710011981,3275685.33010486,0.0,1.0
1997-05-05,20.5,20.5,19.88,20.0,944300,2.48576990139018,2.48576990139018,2.41059051900667,2.42514136720993,7787587.25382178,0.0,1.0
1997-05-06,20.62,20.62,20.25,20.38,531100,2.50032074959344,2.50032074959344,2.45545563430005,2.47121905318692,4379950.85301784,0.0,1.0
1997-05-07,20.38,20.62,20.38,20.38,510600,2.47121905318692,2.50032074959344,2.47121905318692,2.47121905318692,4210888.54368464,0.0,1.0
1997-05-08,20.12,20.5,20.0,20.25,1230200,2.43969221541319,2.48576990139018,2.42514136720993,2.45545563430005,10145387.9483761,0.0,1.0
1997-05-09,20.12,20.25,19.75,20.12,732700,2.43969221541319,2.45545563430005,2.39482710011981,2.43969221541319,6042534.34382635,0.0,1.0
1997-05-12,19.88,20.12,19.75,20.12,320900,2.41059051900667,2.43969221541319,2.39482710011981,2.43969221541319,2646443.66170858,0.0,1.0
1997-05-13,19.88,20.0,19.75,20.0,401300,2.41059051900667,2.42514136720993,2.39482710011981,2.42514136720993,3309497.7919715,0.0,1.0
1997-05-14,20.0,20.25,20.0,20.0,598000,2.42514136720993,2.45545563430005,2.42514136720993,2.42514136720993,4931671.26737841,0.0,1.0
1997-05-15,20.12,20.25,20.0,20.12,1533000,2.43969221541319,2.45545563430005,2.42514136720993,2.43969221541319,12642561.9613564,0.0,1.0
1997-05-16,20.38,20.38,20.12,20.25,976200,2.47121905318692,2.47121905318692,2.43969221541319,2.45545563430005,8050664.70102809,0.0,1.0
1997-05-19,20.25,20.5,20.12,20.38,1035600,2.45545563430005,2.48576990139018,2.43969221541319,2.47121905318692,8540533.05099848,0.0,1.0
1997-05-20,20.62,20.62,20.25,20.25,3622900,2.50032074959344,2.50032074959344,2.45545563430005,2.45545563430005,29877845.8772328,0.0,1.0
1997-05-21,20.12,20.25,20.0,20.25,1577100,2.49425789617541,2.5103738766179,2.4793816065362,2.5103738766179,12721720.5761503,0.45,1.0
1997-05-22,19.62,20.12,19.5,20.12,1292600,2.43227335601201,2.49425789617541,2.41739706637279,2.49425789617541,10426793.4923162,0.0,1.0
1997-05-23,19.88,20.0,19.62,19.75,529300,2.46450531689698,2.4793816065362,2.43227335601201,2.44838933645449,4269613.02451102,0.0,1.0
1997-05-27,19.88,20.12,19.88,20.0,861600,2.46450531689698,2.49425789617541,2.46450531689698,2.4793816065362,6950120.12453938,0.0,1.0
1997-05-28,19.25,19.88,19.12,19.88,1765400,2.38640479629109,2.46450531689698,2.3702888158486,2.46450531689698,14240647.7110745,0.0,1.0
1997-05-29,19.25,19.38,19.12,19.25,1048500,2.38640479629109,2.40252077673357,2.3702888158486,2.38640479629109,8457754.12091404,0.0,1.0
1997-05-30,19.0,19.31,18.88,19.25,1576400,2.35541252620939,2.3938429411107,2.34053623657017,2.38640479629109,12716074.0068754,0.0,1.0
1997-06-02,19.25,19.38,19.0,19.12,636500,2.38640479629109,2.40252077673357,2.35541252620939,2.3702888158486,5134344.77631072,0.0,1.0
1997-06-03,19.62,19.62,19.12,19.12,672300,2.43227335601201,2.43227335601201,2.3702888158486,2.3702888158486,5423126.46207965,0.0,1.0
1997-06-04,19.5,19.75,19.5,19.62,596100,2.41739706637279,2.44838933645449,2.41739706637279,2.43227335601201,4808457.06387875,0.0,1.0
1997-06-05,19.5,19.75,19.44,19.5,504400,2.41739706637279,2.44838933645449,2.40995892155318,2.41739706637279,4068756.48887844,0.0,1.0
1997-06-06,19.38,19.62,19.38,19.38,644600,2.40252077673357,2.43227335601201,2.40252077673357,2.40252077673357,5199683.64934783,0.0,1.0
1997-06-09,19.5,19.62,19.38,19.5,939700,2.41739706637279,2.43227335601201,2.40252077673357,2.41739706637279,7580115.92505764,0.0,1.0
1997-06-10,19.5,19.62,19.38,19.5,570700,2.41739706637279,2.43227335601201,2.40252077673357,2.41739706637279,4603567.26447844,0.0,1.0
1997-06-11,19.62,19.88,19.5,19.5,748900,2.43227335601201,2.46450531689698,2.41739706637279,2.41739706637279,6041022.47129473,0.0,1.0
1997-06-12,20.0,20.0,19.62,19.88,599600,2.4793816065362,2.4793816065362,2.43227335601201,2.46450531689698,4836689.91025279,0.0,1.0
1997-06-13,20.12,20.25,19.88,20.0,452600,2.49425789617541,2.5103738766179,2.46450531689698,2.4793816065362,3650910.3625424,0.0,1.0
1997-06-16,20.0,20.25,19.75,20.25,571600,2.4793816065362,2.5103738766179,2.44838933645449,2.5103738766179,4610827.13926033,0.0,1.0
1997-06-17,20.12,20.12,19.75,20.0,785400,2.49425789617541,2.49425789617541,2.44838933645449,2.4793816065362,6335450.72633848,0.0,1.0
1997-06-18,20.0,20.0,19.75,20.0,434900,2.4793816065362,2.4793816065362,2.44838933645449,2.4793816065362,3508132.82516501,0.0,1.0
1997-06-19,20.0,20.25,20.0,20.12,711200,2.4793816065362,2.5103738766179,2.4793816065362,2.49425789617541,5736914.38320845,0.0,1.0
1997-06-20,20.31,20.38,20.12,20.12,1739900,2.51781202143751,2.52648985706038,2.49425789617541,2.49425789617541,14034951.2589207,0.0,1.0
1997-06-23,20.5,20.75,20.0,20.25,955400,2.5413661466996,2.5723584167813,2.4793816065362,2.5103738766179,7706760.40736412,0.0,1.0
1997-06-24,20.44,20.56,20.19,20.5,3195700,2.53392800187999,2.54880429151921,2.50293573179829,2.5413661466996,25778202.0450215,0.0,1.0
1997-06-25,20.06,20.5,20.0,20.44,382500,2.4868197513558,2.5413661466996,2.4793816065362,2.53392800187999,3085446.7823077,0.0,1.0
1997-06-26,20.31,20.38,20.06,20.06,346500,2.51781202143751,2.52648985706038,2.4868197513558,2.4868197513558,2795051.79103168,0.0,1.0
1997-06-27,20.69,20.75,20.5,20.56,418900,2.56492027196169,2.5723584167813,2.5413661466996,2.54880429151921,3379068.3845979,0.0,1.0
1997-06-30,21.0,21.12,20.62,20.69,1058100,2.60335068686301,2.61822697650222,2.55624243633882,2.56492027196169,8535192.78525431,0.0,1.0
1997-07-01,21.5,21.56,20.75,20.88,1140700,2.66533522702641,2.67277337184602,2.5723584167813,2.58847439722379,9201487.95968207,0.0,1.0
1997-07-02,21.69,21.81,21.44,21.5,625700,2.6888893522885,2.70376564192772,2.6578970822068,2.66533522702641,5047226.27892792,0.0,1.0
1997-07-03,21.88,22.12,21.75,21.81,419000,2.7124434775506,2.74219605682903,2.69632749710811,2.70376564192772,3379875.03735144,0.0,1.0
1997-07-07,22.12,22.12,21.94,22.0,815500,2.74219605682903,2.74219605682903,2.71988162237021,2.72731976718982,6578253.20515538,0.0,1.0
1997-07-08,22.31,22.38,22.12,22.12,902600,2.76575018209113,2.774428017714,2.74219605682903,2.74219605682903,7280847.75349262,0.0,1.0
1997-07-09,22.12,22.5,22.12,22.44,457600,2.74219605682903,2.78930430735322,2.74219605682903,2.78186616253361,3691243.00021962,0.0,1.0
1997-07-10,22.62,22.62,22.25,22.25,670400,2.80418059699244,2.80418059699244,2.75831203727152,2.75831203727152,5407800.0597623,0.0,1.0
1997-07-11,22.69,22.81,22.62,22.62,409700,2.81285843261531,2.82773472225453,2.80418059699244,2.80418059699244,3304856.33127181,0.0,1.0
1997-07-14,22.81,22.81,22.62,22.62,314200,2.82773472225453,2.82773472225453,2.80418059699244,2.80418059699244,2534502.95163681,0.0,1.0
1997-07-15,22.69,22.75,22.62,22.69,301600,2.81285843261531,2.82029657743492,2.80418059699244,2.81285843261531,2432864.70469021,0.0,1.0
1997-07-16,22.38,22.75,22.38,22.62,278600,2.774428017714,2.82029657743492,2.774428017714,2.80418059699244,2247334.57137497,0.0,1.0
1997-07-17,21.75,22.5,21.75,22.38,479900,2.69632749710811,2.78930430735322,2.69632749710811,2.774428017714,3871126.56426004,0.0,1.0
1997-07-18,21.75,21.75,21.12,21.5,579500,2.69632749710811,2.69632749710811,2.61822697650222,2.66533522702641,4674552.70679036,0.0,1.0
1997-07-21,21.62,21.62,21.25,21.5,292900,2.68021151666563,2.68021151666563,2.63434295694471,2.66533522702641,2362685.91513183,0.0,1.0
1997-07-22,22.12,22.25,21.69,21.81,389800,2.74219605682903,2.75831203727152,2.6888893522885,2.70376564192772,3144332.43331645,0.0,1.0
1997-07-23,22.0,22.44,22.0,22.06,1092600,2.72731976718982,2.78186616253361,2.72731976718982,2.73475791200942,8813487.98522715,0.0,1.0
1997-07-24,22.25,22.25,22.0,22.0,379300,2.75831203727152,2.75831203727152,2.72731976718982,2.72731976718982,3059633.89419427,0.0,1.0
1997-07-25,22.12,22.38,22.0,22.38,290300,2.74219605682903,2.774428017714,2.72731976718982,2.774428017714,2341712.94353968,0.0,1.0
1997-07-28,22.0,22.38,21.81,22.19,224900,2.72731976718982,2.774428017714,2.70376564192772,2.75087389245191,1814162.04272157,0.0,1.0
1997-07-29,22.25,22.38,21.38,22.0,546000,2.75831203727152,2.774428017714,2.65045893738719,2.72731976718982,4404324.03435295,0.0,1.0
1997-07-30,22.88,22.94,22.19,22.19,577600,2.83641255787741,2.84385070269702,2.75087389245191,2.75087389245191,4659226.30447301,0.0,1.0
1997-07-31,23.5,23.56,23.06,23.12,1012400,2.91327338768003,2.92071153249964,2.85872699233623,2.86616513715584,8166552.47688448,0.0,1.0
1997-08-01,23.06,23.38,22.88,23.25,642100,2.85872699233623,2.89839709804081,2.83641255787741,2.88228111759833,5179517.33050922,0.0,1.0
1997-08-04,22.81,23.0,22.75,22.88,310300,2.82773472225453,2.85128884751663,2.82029657743492,2.83641255787741,2503043.49424857,0.0,1.0
1997-08-05,22.94,23.25,22.62,22.69,542900,2.84385070269702,2.88228111759833,2.80418059699244,2.81285843261531,4379317.79899307,0.0,1.0
1997-08-06,23.31,23.31,23.0,23.0,279800,2.88971926241794,2.88971926241794,2.85128884751663,2.85128884751663,2257014.4044175,0.0,1.0
1997-08-07,23.19,23.44,23.12,23.44,314800,2.87484297277872,2.90583524286042,2.86616513715584,2.90583524286042,2539342.86815807,0.0,1.0
1997-08-08,22.5,22.94,22.44,22.94,434100,2.78930430735322,2.84385070269702,2.78186616253361,2.84385070269702,3501679.60313666,0.0,1.0
1997-08-11,22.88,22.94,22.38,22.56,282600,2.83641255787741,2.84385070269702,2.774428017714,2.79674245217283,2279600.68151675,0.0,1.0
1997-08-12,23.31,23.38,23.0,23.06,431000,2.88971926241794,2.89839709804081,2.85128884751663,2.85872699233623,3476673.36777678,0.0,1.0
1997-08-13,23.19,23.5,22.12,23.44,604900,2.87484297277872,2.91327338768003,2.74219605682903,2.90583524286042,4879442.50619066,0.0,1.0
1997-08-14,22.94,23.44,22.81,23.25,626300,2.84385070269702,2.90583524286042,2.82773472225453,2.88228111759833,5052066.19544918,0.0,1.0
1997-08-15,22.62,22.94,22.5,22.88,793300,2.80418059699244,2.84385070269702,2.78930430735322,2.83641255787741,6399176.29386849,0.0,1.0
1997-08-18,22.88,22.88,22.38,22.44,542400,2.83641255787741,2.83641255787741,2.774428017714,2.78186616253361,4375284.53522535,0.0,1.0
1997-08-19,23.25,23.31,22.75,22.75,3336000,2.88228111759833,2.88971926241794,2.82029657743492,2.82029657743492,26909935.8582444,0.0,1.0
1997-08-20,22.94,23.0,22.62,23.0,457600,2.89963678884408,2.90722084321769,2.85918849885149,2.90722084321769,3620227.2092791,0.45,1.0
1997-08-21,22.44,22.94,22.38,22.88,745800,2.83643633573065,2.89963678884408,2.82885228135704,2.89205273447047,5900274.15358468,0.0,1.0
1997-08-22,22.88,22.88,22.31,22.5,1173500,2.89205273447047,2.89205273447047,2.82000421792116,2.84402039010426,9283952.42589383,0.0,1.0
1997-08-25,23.0,23.19,22.75,22.94,855600,2.90722084321769,2.9312370154008,2.87562061666098,2.89963678884408,6768938.81175523,0.0,1.0
1997-08-26,23.69,23.81,22.75,22.81,1035100,2.99443746851422,3.00960557726145,2.87562061666098,2.88320467103459,8189023.56714334,0.0,1.0
1997-08-27,24.06,24.31,23.12,23.69,1870100,3.04120580381816,3.07280603037487,2.92238895196492,2.99443746851422,14794988.8637955,0.0,1.0
1997-08-28,23.81,24.06,23.75,23.81,766500,3.00960557726145,3.04120580381816,3.00202152288783,3.00960557726145,6064038.80225617,0.0,1.0
1997-08-29,23.81,24.06,23.69,23.75,429900,3.00960557726145,3.04120580381816,2.99443746851422,3.00202152288783,3401083.2108153,0.0,1.0
1997-09-02,23.75,24.0,23.62,23.94,707400,3.00202152288783,3.03362174944455,2.98558940507834,3.02603769507094,5596478.86329553,0.0,1.0
1997-09-03,24.0,24.25,23.62,23.81,663900,3.03362174944455,3.06522197600126,2.98558940507834,3.00960557726145,5252335.76101484,0.0,1.0
1997-09-04,23.69,23.88,23.62,23.88,456800,2.99443746851422,3.01845364069733,2.98558940507834,3.01845364069733,3613898.14073141,0.0,1.0
1997-09-05,23.75,23.94,23.75,23.88,277800,3.00202152288783,3.02603769507094,3.00202152288783,3.01845364069733,2197769.05318561,0.0,1.0
1997-09-08,23.75,24.0,23.69,23.88,354000,3.00202152288783,3.03362174944455,2.99443746851422,3.01845364069733,2800612.83235315,0.0,1.0
1997-09-09,23.88,24.06,23.62,23.62,359500,3.01845364069733,3.04120580381816,2.98558940507834,2.98558940507834,2844125.17861851,0.0,1.0
1997-09-10,23.69,24.0,23.69,23.81,356500,2.99443746851422,3.03362174944455,2.99443746851422,3.00960557726145,2820391.17156468,0.0,1.0
1997-09-11,23.75,23.88,23.56,23.62,466600,3.00202152288783,3.01845364069733,2.97800535070473,2.98558940507834,3691429.23044062,0.0,1.0
1997-09-12,24.0,24.0,23.69,23.75,607400,3.03362174944455,3.03362174944455,2.99443746851422,3.00202152288783,4805345.29483418,0.0,1.0
1997-09-15,23.94,24.12,23.88,24.0,527100,3.02603769507094,3.04878985819177,3.01845364069733,3.03362174944455,4170065.03935972,0.0,1.0
1997-09-16,23.94,24.19,23.94,24.0,818400,3.02603769507094,3.05763792162765,3.02603769507094,3.03362174944455,6474637.1242876,0.0,1.0
1997-09-17,23.81,24.0,23.75,24.0,393500,3.00960557726145,3.03362174944455,3.00202152288783,3.03362174944455,3113110.59189537,0.0,1.0
1997-09-18,23.81,24.0,23.75,24.0,541700,3.00960557726145,3.03362174944455,3.00202152288783,3.03362174944455,4285570.54035508,0.0,1.0
1997-09-19,23.81,23.94,23.69,23.88,465700,3.00960557726145,3.02603769507094,2.99443746851422,3.01845364069733,3684309.02832446,0.0,1.0
1997-09-22,23.81,24.0,23.62,24.0,851800,3.00960557726145,3.03362174944455,2.98558940507834,3.03362174944455,6738875.73615369,0.0,1.0
1997-09-23,23.5,23.75,23.31,23.75,240500,2.97042129633112,3.00202152288783,2.94640512414802,3.00202152288783,1902676.23214952,0.0,1.0
1997-09-24,23.12,23.75,23.12,23.62,655200,2.92238895196492,3.00202152288783,2.92238895196492,2.98558940507834,5183507.14055869,0.0,1.0
1997-09-25,23.5,23.69,23.19,23.25,430600,2.97042129633112,2.99443746851422,2.9312370154008,2.93882106977441,3406621.14579453,0.0,1.0
1997-09-26,23.19,23.62,23.12,23.44,348900,2.9312370154008,2.98558940507834,2.92238895196492,2.96283724195751,2760265.02036161,0.0,1.0
1997-09-29,23.44,23.44,23.06,23.19,280400,2.96283724195751,2.96283724195751,2.9148048975913,2.9312370154008,2218338.5259656,0.0,1.0
1997-09-30,23.44,23.56,23.25,23.38,439000,2.96283724195751,2.97800535070473,2.93882106977441,2.9552531875839,3473076.36554528,0.0,1.0
1997-10-01,23.62,23.81,23.5,23.56,783000,2.98558940507834,3.00960557726145,2.97042129633112,2.97800535070473,6194575.8410523,0.0,1.0
1997-10-02,23.81,23.81,23.44,23.56,308600,3.00960557726145,3.00960557726145,2.96283724195751,2.97800535070473,2441438.19227169,0.0,1.0
1997-10-03,23.56,24.0,23.38,24.0,394400,2.97800535070473,3.03362174944455,2.9552531875839,3.03362174944455,3120230.79401153,0.0,1.0
1997-10-06,23.5,23.81,23.38,23.75,168600,2.97042129633112,3.00960557726145,2.9552531875839,3.00202152288783,1333851.19642582,0.0,1.0
1997-10-07,23.31,23.38,23.06,23.25,244200,2.94640512414802,2.9552531875839,2.9148048975913,2.93882106977441,1931948.17418259,0.0,1.0
1997-10-08,22.69,23.12,22.69,23.06,613500,2.86803656228737,2.92238895196492,2.86803656228737,2.9148048975913,4853604.44251032,0.0,1.0
1997-10-09,22.44,22.81,22.25,22.62,490800,2.83643633573065,2.88320467103459,2.81242016354755,2.85918849885149,3882883.55400826,0.0,1.0
1997-10-10,22.5,22.69,22.06,22.25,305800,2.84402039010426,2.86803656228737,2.78840399136445,2.81242016354755,2419286.45235478,0.0,1.0
1997-10-13,22.31,22.81,22.25,22.5,203800,2.82000421792116,2.88320467103459,2.81242016354755,2.84402039010426,1612330.21252421,0.0,1.0
1997-10-14,22.62,22.69,22.38,22.56,318700,2.85918849885149,2.86803656228737,2.82885228135704,2.85160444447788,2521342.68268629,0.0,1.0
1997-10-15,22.25,22.5,22.19,22.44,426700,2.81242016354755,2.84402039010426,2.80483610917394,2.83643633573065,3375766.93662454,0.0,1.0
1997-10-16,22.38,22.56,22.12,22.25,395000,2.82885228135704,2.85160444447788,2.79598804573806,2.81242016354755,3124977.5954223,0.0,1.0
1997-10-17,22.56,22.75,22.0,22.0,494600,2.85160444447788,2.87562061666098,2.78081993699084,2.78081993699084,3912946.62960978,0.0,1.0
1997-10-20,23.12,23.19,22.5,22.5,651400,2.92238895196492,2.9312370154008,2.84402039010426,2.84402039010426,5153444.06495716,0.0,1.0
1997-10-21,23.62,23.69,23.12,23.12,629300,2.98558940507834,2.99443746851422,2.92238895196492,2.92238895196492,4978603.54632722,0.0,1.0
1997-10-22,23.62,23.75,23.56,23.62,851000,2.98558940507834,3.00202152288783,2.97800535070473,2.98558940507834,6732546.66760601,0.0,1.0
1997-10-23,23.31,23.38,23.0,23.25,429800,2.94640512414802,2.9552531875839,2.90722084321769,2.93882106977441,3400292.07724684,0.0,1.0
1997-10-24,22.88,23.38,22.88,23.25,269300,2.89205273447047,2.9552531875839,2.89205273447047,2.93882106977441,2130522.69986639,0.0,1.0
1997-10-27,22.25,23.0,22.12,22.62,283200,2.81242016354755,2.90722084321769,2.79598804573806,2.85918849885149,2240490.26588252,0.0,1.0
1997-10-28,22.69,22.75,21.44,21.75,599100,2.86803656228737,2.87562061666098,2.7100354295038,2.74921971043412,4739681.20865189,0.0,1.0
1997-10-29,22.38,22.88,22.06,22.5,480200,2.82885228135704,2.89205273447047,2.78840399136445,2.84402039010426,3799023.39575136,0.0,1.0
1997-10-30,22.38,22.75,21.94,22.12,274600,2.82885228135704,2.87562061666098,2.77323588261722,2.79598804573806,2172452.77899484,0.0,1.0
1997-10-31,22.75,23.0,22.38,22.62,322500,2.87562061666098,2.90722084321769,2.82885228135704,2.85918849885149,2551405.75828782,0.0,1.0
1997-11-03,22.88,22.88,22.56,22.75,733200,2.89205273447047,2.89205273447047,2.85160444447788,2.87562061666098,5800591.32395855,0.0,1.0
1997-11-04,22.94,23.0,22.5,22.62,304900,2.89963678884408,2.90722084321769,2.84402039010426,2.85918849885149,2412166.25023863,0.0,1.0
1997-11-05,22.94,23.25,22.88,22.88,268600,2.89963678884408,2.93882106977441,2.89205273447047,2.89205273447047,2124984.76488716,0.0,1.0
1997-11-06,22.62,22.94,22.31,22.94,197700,2.85918849885149,2.89963678884408,2.82000421792116,2.89963678884408,1564071.06484807,0.0,1.0
1997-11-07,22.5,22.56,22.19,22.25,374000,2.84402039010426,2.85160444447788,2.80483610917394,2.81242016354755,2958839.54604542,0.0,1.0
1997-11-10,22.69,22.75,22.5,22.56,228400,2.86803656228737,2.87562061666098,2.84402039010426,2.85160444447788,1806949.0703657,0.0,1.0
1997-11-11,23.0,23.12,22.62,22.69,2619100,2.90722084321769,2.92238895196492,2.85918849885149,2.86803656228737,20720579.291571,0.0,1.0
1997-11-12,22.69,22.75,22.12,22.31,973500,2.92491697008945,2.93265143541362,2.85143954950986,2.87593202303639,7551911.80668779,0.45,1.0
1997-11-13,22.69,22.88,22.5,22.75,239600,2.92491697008945,2.94940944361598,2.90042449656292,2.93265143541362,1858693.44517966,0.0,1.0
1997-11-14,22.75,23.0,22.5,22.75,517500,2.93265143541362,2.96487837426432,2.90042449656292,2.93265143541362,4014498.57212217,0.0,1.0
1997-11-17,23.06,23.25,22.88,23.0,331900,2.97261283958849,2.99710531311502,2.94940944361598,2.96487837426432,2574709.32577265,0.0,1.0
1997-11-18,23.38,23.44,22.88,23.06,680100,3.01386332131738,3.02159778664155,2.94940944361598,2.97261283958849,5275865.6597107,0.0,1.0
1997-11-19,23.69,24.0,23.0,23.31,586000,3.05382472549225,3.09378612966711,2.96487837426432,3.00483977843919,4545886.30582336,0.0,1.0
1997-11-20,24.0,24.0,23.75,23.88,587400,3.09378612966711,3.09378612966711,3.06155919081642,3.07831719901878,4556746.7850523,0.0,1.0
1997-11-21,24.0,24.06,23.75,24.06,665800,3.09378612966711,3.10152059499128,3.06155919081642,3.10152059499128,5164933.62187235,0.0,1.0
1997-11-24,24.0,24.12,23.75,23.81,608900,3.09378612966711,3.10925506031545,3.06155919081642,3.06929365614058,4723532.716068,0.0,1.0
1997-11-25,24.5,24.5,24.0,24.19,2067800,3.15824000736851,3.15824000736851,3.09378612966711,3.11827860319365,16040927.8211289,0.0,1.0
1997-11-26,24.31,24.62,24.31,24.56,180900,3.13374753384198,3.17370893801685,3.13374753384198,3.16597447269268,1403329.06608097,0.0,1.0
1997-11-28,24.31,24.62,24.31,24.38,86600,3.13374753384198,3.17370893801685,3.13374753384198,3.14277107672018,671798.215160927,0.0,1.0
1997-12-01,25.0,25.0,24.38,24.44,439800,3.22269388506991,3.22269388506991,3.14277107672018,3.15050554204435,3411741.97491658,0.0,1.0
1997-12-02,24.81,25.0,24.69,25.0,328100,3.19820141154338,3.22269388506991,3.18273248089504,3.22269388506991,2545230.88215127,0.0,1.0
1997-12-03,24.75,24.81,24.44,24.81,305900,3.19046694621921,3.19820141154338,3.15050554204435,3.19820141154338,2373014.71152111,0.0,1.0
1997-12-04,24.5,24.62,24.44,24.62,466800,3.15824000736851,3.17370893801685,3.15050554204435,3.17370893801685,3621194.07433165,0.0,1.0
1997-12-05,24.69,24.94,24.12,24.25,219800,3.18273248089504,3.21495941974574,3.10925506031545,3.12601306851781,1705095.23894194,0.0,1.0
1997-12-08,24.44,24.69,24.31,24.56,156900,3.15050554204435,3.18273248089504,3.13374753384198,3.16597447269268,1217149.42215646,0.0,1.0
1997-12-09,24.62,24.62,24.12,24.31,179900,3.17370893801685,3.17370893801685,3.10925506031545,3.13374753384198,1395571.58091744,0.0,1.0
1997-12-10,25.0,25.0,24.5,24.81,459700,3.22269388506991,3.22269388506991,3.15824000736851,3.19820141154338,3566115.92967065,0.0,1.0
1997-12-11,23.75,25.0,23.31,25.0,852100,3.06155919081642,3.22269388506991,3.00483977843919,3.22269388506991,6610153.10783632,0.0,1.0
1997-12-12,22.94,23.5,21.94,23.5,1721900,2.95714390894015,3.02933225196572,2.82823615353735,3.02933225196572,13357613.703067,0.0,1.0
1997-12-15,22.88,22.88,22.38,22.5,646000,2.94940944361598,2.94940944361598,2.88495556591458,2.90042449656292,5011335.41563463,0.0,1.0
1997-12-16,22.81,23.44,22.75,23.12,573700,2.94038590073779,3.02159778664155,2.93265143541362,2.98034730491265,4450469.23831205,0.0,1.0
1997-12-17,23.38,23.5,23.0,23.06,438500,3.01386332131738,3.02933225196572,2.96487837426432,2.97261283958849,3401657.244204,0.0,1.0
1997-12-18,23.69,23.75,23.19,23.62,377300,3.05382472549225,3.06155919081642,2.98937084779085,3.04480118261405,2926899.15219651,0.0,1.0
1997-12-19,23.81,23.94,23.19,23.19,635100,3.06929365614058,3.08605166434295,2.98937084779085,2.98937084779085,4926778.82735225,0.0,1.0
1997-12-22,24.81,24.88,23.88,24.0,550900,3.19820141154338,3.20722495442158,3.07831719901878,3.09378612966711,4273598.57658377,0.0,1.0
1997-12-23,24.69,25.12,24.62,24.75,608900,3.18273248089504,3.23816281571825,3.17370893801685,3.19046694621921,4723532.716068,0.0,1.0
1997-12-24,24.25,24.75,24.25,24.75,140300,3.12601306851781,3.19046694621921,3.12601306851781,3.19046694621921,1088375.16844201,0.0,1.0
1997-12-26,24.62,24.75,24.38,24.38,128700,3.17370893801685,3.19046694621921,3.14277107672018,3.14277107672018,998388.340545165,0.0,1.0
1997-12-29,24.62,24.88,24.06,24.88,289000,3.17370893801685,3.20722495442158,3.10152059499128,3.20722495442158,2241913.2122576,0.0,1.0
1997-12-30,24.06,24.75,23.88,24.75,322800,3.10152059499128,3.19046694621921,3.07831719901878,3.19046694621921,2504116.21078461,0.0,1.0
1997-12-31,24.25,24.44,24.06,24.06,408400,3.12601306851781,3.15050554204435,3.10152059499128,3.10152059499128,3168156.94078202,0.0,1.0
1998-01-02,24.5,24.69,24.38,24.44,286900,3.15824000736851,3.18273248089504,3.14277107672018,3.15050554204435,2225622.4934142,0.0,1.0
1998-01-05,24.19,24.69,24.0,24.5,414900,3.11827860319365,3.18273248089504,3.09378612966711,3.15824000736851,3218580.5943449,0.0,1.0
1998-01-06,24.12,24.38,23.81,24.0,411100,3.10925506031545,3.14277107672018,3.06929365614058,3.09378612966711,3189102.15072352,0.0,1.0
1998-01-07,23.69,24.06,23.56,23.88,440600,3.05382472549225,3.10152059499128,3.03706671728988,3.07831719901878,3417947.96304739,0.0,1.0
1998-01-08,24.06,24.12,23.38,23.69,480500,3.10152059499128,3.10925506031545,3.01386332131738,3.05382472549225,3727471.62107189,0.0,1.0
1998-01-09,23.88,24.62,23.88,24.0,1085600,3.07831719901878,3.17370893801685,3.07831719901878,3.09378612966711,8421525.8935185,0.0,1.0
1998-01-12,23.88,23.94,23.5,23.5,552900,3.07831719901878,3.08605166434295,3.02933225196572,3.02933225196572,4289113.54691081,0.0,1.0
1998-01-13,23.62,24.0,23.44,24.0,451200,3.04480118261405,3.09378612966711,3.02159778664155,3.09378612966711,3500177.30578072,0.0,1.0
1998-01-14,23.81,23.88,23.44,23.81,250900,3.06929365614058,3.07831719901878,3.02159778664155,3.06929365614058,1946353.02752745,0.0,1.0
1998-01-15,23.19,23.75,23.06,23.75,386300,2.98937084779085,3.06155919081642,2.97261283958849,3.06155919081642,2996716.5186682,0.0,1.0
1998-01-16,23.19,23.38,23.0,23.19,633000,2.98937084779085,3.01386332131738,2.96487837426432,2.98937084779085,4910488.10850885,0.0,1.0
1998-01-20,23.31,23.44,23.06,23.44,708500,3.00483977843919,3.02159778664155,2.97261283958849,3.02159778664155,5496178.23835469,0.0,1.0
1998-01-21,23.5,23.5,23.19,23.38,823200,3.02933225196572,3.02933225196572,2.98937084779085,3.01386332131738,6385961.78661056,0.0,1.0
1998-01-22,23.38,23.5,23.25,23.44,772400,3.01386332131738,3.02933225196572,2.99710531311502,3.02159778664155,5991881.5403037,0.0,1.0
1998-01-23,22.69,23.38,22.31,23.38,712900,2.92491697008945,3.01386332131738,2.87593202303639,3.01386332131738,5530311.17307419,0.0,1.0
1998-01-26,22.5,23.0,22.5,22.94,469300,2.90042449656292,2.96487837426432,2.90042449656292,2.95714390894015,3640587.78724045,0.0,1.0
1998-01-27,20.0,20.5,19.38,20.5,4061000,2.57815510805593,2.64260898575733,2.4982322997062,2.64260898575733,31503147.2490592,0.0,1.0
1998-01-28,19.88,19.88,19.5,19.75,1892300,2.56268617740759,2.56268617740759,2.51370123035453,2.54592816920523,14679489.174931,0.0,1.0
1998-01-29,19.62,19.88,19.38,19.88,1518700,2.52917016100287,2.56268617740759,2.4982322997062,2.56268617740759,11781292.7178395,0.0,1.0
1998-01-30,18.94,19.69,18.88,19.62,825900,2.44151288732897,2.53819370388106,2.4337784220048,2.52917016100287,6406906.99655206,0.0,1.0
1998-02-02,19.25,19.5,19.06,19.19,966000,2.48147429150383,2.51370123035453,2.4569818179773,2.47373982617966,7493730.66796139,0.0,1.0
1998-02-03,19.12,19.12,18.88,19.0,883500,2.46471628330147,2.46471628330147,2.4337784220048,2.44924735265313,6853738.14197088,0.0,1.0
1998-02-04,19.06,19.06,18.88,19.0,824600,2.4569818179773,2.4569818179773,2.4337784220048,2.44924735265313,6396822.2658395,0.0,1.0
1998-02-05,20.12,20.12,19.62,20.0,1375900,2.59362403870426,2.59362403870426,2.52917016100287,2.57815510805593,10673523.8364887,0.0,1.0
1998-02-06,20.31,20.31,20.0,20.19,1500100,2.6181165122308,2.6181165122308,2.57815510805593,2.60264758158246,11637003.493798,0.0,1.0
1998-02-09,20.44,20.44,19.88,20.0,870500,2.63487452043316,2.63487452043316,2.56268617740759,2.57815510805593,6752890.83484511,0.0,1.0
1998-02-10,20.56,20.69,20.25,20.38,875400,2.6503434510815,2.66710145928386,2.61038204690663,2.62714005510899,6790902.51214636,0.0,1.0
1998-02-11,20.25,20.56,20.06,20.44,403900,2.61038204690663,2.6503434510815,2.5858895733801,2.63487452043316,3133248.25754617,0.0,1.0
1998-02-12,20.44,20.5,20.06,20.06,526900,2.63487452043316,2.64260898575733,2.5858895733801,2.5858895733801,4087418.93265927,0.0,1.0
1998-02-13,20.12,20.19,20.0,20.19,796400,2.59362403870426,2.60264758158246,2.57815510805593,2.60264758158246,6178061.18422821,0.0,1.0
1998-02-17,20.44,20.5,20.06,20.12,4155400,2.63487452043316,2.64260898575733,2.5858895733801,2.59362403870426,32235453.8484956,0.0,1.0
1998-02-18,20.06,20.19,20.0,20.12,525000,2.6181165122308,2.63508336899002,2.610285655265,2.62594736919659,4022548.25207397,0.25,1.0
1998-02-19,20.0,20.12,19.88,19.88,492800,2.610285655265,2.62594736919659,2.59462394133341,2.59462394133341,3775831.95928011,0.0,1.0
1998-02-20,19.94,20.0,19.69,20.0,535600,2.60245479829921,2.610285655265,2.56982622760839,2.610285655265,4103765.41678251,0.0,1.0
1998-02-23,19.69,19.94,19.5,19.69,693900,2.56982622760839,2.60245479829921,2.54502851388338,2.56982622760839,5316659.48974121,0.0,1.0
1998-02-24,19.62,19.75,19.38,19.69,901400,2.56069022781497,2.57765708457419,2.52936679995179,2.56982622760839,6906523.79889424,0.0,1.0
1998-02-25,19.81,19.88,19.62,19.62,451800,2.58548794153998,2.59462394133341,2.56069022781497,2.56069022781497,3461690.09578481,0.0,1.0
1998-02-26,19.81,19.81,19.62,19.69,781300,2.58548794153998,2.58548794153998,2.56069022781497,2.56982622760839,5986317.99875314,0.0,1.0
1998-02-27,19.81,19.81,19.56,19.69,434200,2.58548794153998,2.58548794153998,2.55285937084917,2.56982622760839,3326838.95438195,0.0,1.0
1998-03-02,20.06,20.12,19.62,19.62,599500,2.6181165122308,2.62594736919659,2.56069022781497,2.56069022781497,4593367.00403494,0.0,1.0
1998-03-03,20.44,20.44,19.81,19.88,1697000,2.66771193968083,2.66771193968083,2.58548794153998,2.59462394133341,13002408.3500372,0.0,1.0
1998-03-04,20.44,20.44,20.19,20.25,732500,2.66771193968083,2.66771193968083,2.63508336899002,2.64291422595581,5612412.56122702,0.0,1.0
1998-03-05,20.44,20.56,20.44,20.44,994800,2.66771193968083,2.68337365361242,2.66771193968083,2.66771193968083,7622154.28792989,0.0,1.0
1998-03-06,21.25,21.31,20.56,20.56,1211200,2.77342850871906,2.78125936568486,2.68337365361242,2.68337365361242,9280210.36745144,0.0,1.0
1998-03-09,21.25,21.31,21.0,21.0,647500,2.77342850871906,2.78125936568486,2.74079993802825,2.74079993802825,4961142.84422457,0.0,1.0
1998-03-10,21.62,21.62,21.25,21.25,774900,2.82171879334147,2.82171879334147,2.77342850871906,2.77342850871906,5937281.22006118,0.0,1.0
1998-03-11,21.31,21.62,21.31,21.5,420100,2.78125936568486,2.82171879334147,2.78125936568486,2.80605707940988,3218804.80132624,0.0,1.0
1998-03-12,21.75,21.75,21.0,21.19,1287600,2.83868565010069,2.83868565010069,2.74079993802825,2.76559765175327,9865586.91308657,0.0,1.0
1998-03-13,21.81,22.12,21.56,21.88,690700,2.84651650706648,2.88697593472309,2.81388793637567,2.85565250685991,5292141.10039523,0.0,1.0
1998-03-16,21.5,21.75,21.5,21.56,419400,2.80605707940988,2.83868565010069,2.80605707940988,2.81388793637567,3213441.4036568,0.0,1.0
1998-03-17,21.38,21.69,21.38,21.69,416500,2.79039536547829,2.83085479313489,2.79039536547829,2.83085479313489,3191221.61331202,0.0,1.0
1998-03-18,21.69,21.69,21.25,21.31,556100,2.83085479313489,2.83085479313489,2.77342850871906,2.78125936568486,4260836.34853017,0.0,1.0
1998-03-19,21.5,21.69,21.25,21.56,213700,2.80605707940988,2.83085479313489,2.77342850871906,2.81388793637567,1637368.68851087,0.0,1.0
1998-03-20,21.81,21.94,21.38,21.56,715900,2.84651650706648,2.86348336382571,2.79039536547829,2.81388793637567,5485223.41649478,0.0,1.0
1998-03-23,21.94,22.0,21.31,21.94,664200,2.86348336382571,2.8713142207915,2.78125936568486,2.86348336382571,5089098.18862387,0.0,1.0
1998-03-24,22.0,22.06,21.75,22.0,550600,2.8713142207915,2.8791450777573,2.83868565010069,2.8713142207915,4218695.36684177,0.0,1.0
1998-03-25,21.88,22.0,21.62,22.0,589300,2.85565250685991,2.8713142207915,2.82171879334147,2.8713142207915,4515214.63799466,0.0,1.0
1998-03-26,21.5,21.75,21.5,21.62,297900,2.80605707940988,2.83868565010069,2.80605707940988,2.82171879334147,2282508.80817683,0.0,1.0
1998-03-27,21.62,21.69,21.44,21.62,583600,2.82171879334147,2.83085479313489,2.79822622244408,2.82171879334147,4471541.25697213,0.0,1.0
1998-03-30,21.88,21.88,21.5,21.5,384000,2.85565250685991,2.85565250685991,2.80605707940988,2.80605707940988,2942206.72151697,0.0,1.0
1998-03-31,22.12,22.31,21.81,21.81,708400,2.88697593472309,2.91177364844811,2.84651650706648,2.84651650706648,5427758.44146515,0.0,1.0
1998-04-01,22.38,22.38,21.81,22.12,589500,2.92090964824154,2.92090964824154,2.84651650706648,2.88697593472309,4516747.03732877,0.0,1.0
1998-04-02,22.25,22.38,22.06,22.38,272100,2.90394279148231,2.92090964824154,2.8791450777573,2.92090964824154,2084829.29407491,0.0,1.0
1998-04-03,22.0,22.5,22.0,22.12,476300,2.8713142207915,2.93657136217313,2.8713142207915,2.88697593472309,3649409.01421492,0.0,1.0
1998-04-06,21.81,22.12,21.75,22.12,305500,2.84651650706648,2.88697593472309,2.83868565010069,2.88697593472309,2340739.98287353,0.0,1.0
1998-04-07,21.62,21.88,21.44,21.56,546800,2.82171879334147,2.85565250685991,2.79822622244408,2.81388793637567,4189579.77949342,0.0,1.0
1998-04-08,21.88,22.12,21.62,21.62,495900,2.85565250685991,2.88697593472309,2.82171879334147,2.82171879334147,3799584.14895902,0.0,1.0
1998-04-09,21.75,22.0,21.69,22.0,265500,2.83868565010069,2.8713142207915,2.83085479313489,2.8713142207915,2034260.11604884,0.0,1.0
1998-04-13,21.19,21.75,21.19,21.75,481800,2.76559765175327,2.83868565010069,2.76559765175327,2.83868565010069,3691549.99590331,0.0,1.0
1998-04-14,21.56,21.69,21.38,21.38,411800,2.81388793637567,2.83085479313489,2.79039536547829,2.79039536547829,3155210.22896012,0.0,1.0
1998-04-15,22.06,22.56,21.56,21.62,884200,2.8791450777573,2.94440221913892,2.81388793637567,2.82171879334147,6774737.45615963,0.0,1.0
1998-04-16,21.56,21.94,21.25,21.88,702100,2.81388793637567,2.86348336382571,2.77342850871906,2.85565250685991,5379487.86244026,0.0,1.0
1998-04-17,21.94,22.0,21.5,21.62,498400,2.86348336382571,2.8713142207915,2.80605707940988,2.82171879334147,3818739.14063556,0.0,1.0
1998-04-20,22.0,22.25,21.75,21.75,632400,2.8713142207915,2.90394279148231,2.83868565010069,2.83868565010069,4845446.69449825,0.0,1.0
1998-04-21,22.31,22.5,21.88,21.88,413300,2.91177364844811,2.93657136217313,2.85565250685991,2.85565250685991,3166703.22396604,0.0,1.0
1998-04-22,22.62,22.62,22.0,22.12,903300,2.95223307610472,2.95223307610472,2.8713142207915,2.88697593472309,6921081.59256841,0.0,1.0
1998-04-23,22.31,22.56,22.25,22.38,359500,2.91177364844811,2.94440221913892,2.90394279148231,2.92090964824154,2754487.80308684,0.0,1.0
1998-04-24,22.38,22.69,22.0,22.06,615900,2.92090964824154,2.96136907589814,2.8713142207915,2.8791450777573,4719023.74943306,0.0,1.0
1998-04-27,22.31,22.31,22.0,22.25,519900,2.91177364844811,2.91177364844811,2.8713142207915,2.90394279148231,3983472.06905383,0.0,1.0
1998-04-28,22.38,22.38,22.09,22.25,357700,2.92090964824154,2.92090964824154,2.88306050624019,2.90394279148231,2740696.20907973,0.0,1.0
1998-04-29,22.12,22.5,22.06,22.31,432300,2.88697593472309,2.93657136217313,2.8791450777573,2.91177364844811,3312281.16070777,0.0,1.0
1998-04-30,23.81,23.81,23.25,23.25,1088400,3.10754507259298,3.10754507259298,3.03445707424556,3.03445707424556,8339317.17629966,0.0,1.0
1998-05-01,24.0,24.06,23.75,23.75,757700,3.132342786318,3.1401736432838,3.09971421562719,3.09971421562719,5805494.87732658,0.0,1.0
1998-05-04,23.81,24.12,23.75,24.0,546100,3.10754507259298,3.14800450024959,3.09971421562719,3.132342786318,4184216.381824,0.0,1.0
1998-05-05,23.5,23.62,23.25,23.5,773500,3.06708564493638,3.08274735886797,3.03445707424556,3.06708564493638,5926554.42472232,0.0,1.0
1998-05-06,23.31,23.62,23.25,23.62,268800,3.04228793121136,3.08274735886797,3.03445707424556,3.08274735886797,2059544.70506187,0.0,1.0
1998-05-07,23.12,23.19,22.81,23.19,472200,3.01749021748634,3.02662621727977,2.97703078982973,3.02662621727977,3617994.82786539,0.0,1.0
1998-05-08,23.75,23.94,23.19,23.25,628900,3.09971421562719,3.12451192935221,3.02662621727977,3.03445707424556,4818629.70615109,0.0,1.0
1998-05-11,23.94,24.0,23.62,23.69,610400,3.12451192935221,3.132342786318,3.08274735886797,3.09188335866139,4676882.76774467,0.0,1.0
1998-05-12,23.62,24.0,23.62,23.94,549500,3.08274735886797,3.132342786318,3.08274735886797,3.12451192935221,4210267.17050409,0.0,1.0
1998-05-13,23.25,23.69,23.25,23.5,516200,3.03445707424556,3.09188335866139,3.03445707424556,3.06708564493638,3955122.68137255,0.0,1.0
1998-05-14,23.62,23.75,23.06,23.25,492800,3.08274735886797,3.09971421562719,3.00965936052055,3.03445707424556,3775831.9592801,0.0,1.0
1998-05-15,26.25,27.0,26.12,26.5,2953500,3.42599992253531,3.52388563460775,3.40903306577609,3.45862849322613,22629707.1666676,0.0,1.0
1998-05-18,26.5,26.62,26.12,26.19,1277900,3.45862849322613,3.47429020715772,3.40903306577609,3.41816906556952,9791265.54538158,0.0,1.0
1998-05-19,27.31,27.5,26.69,26.75,1343000,3.56434506226436,3.58914277598938,3.48342620695114,3.49125706391694,10290061.5286388,0.0,1.0
1998-05-20,27.5,27.62,26.94,27.0,6532300,3.62177134668019,3.63757543982934,3.54801891198416,3.55592095855873,49599555.7987561,0.25,1.0
1998-05-21,27.12,27.44,26.88,27.25,573300,3.57172505170788,3.61386930010561,3.54011686540958,3.58884615261946,4353049.513866,0.0,1.0
1998-05-22,26.94,27.12,25.94,27.0,683800,3.54801891198416,3.57172505170788,3.41631813574124,3.55592095855873,5192072.66279708,0.0,1.0
1998-05-26,27.06,27.19,26.69,27.0,962600,3.56382300513331,3.58094410604489,3.51509371792343,3.55592095855873,7308992.60779244,0.0,1.0
1998-05-27,27.25,27.25,26.69,26.88,1122700,3.58884615261946,3.58884615261946,3.51509371792343,3.54011686540958,8524627.05253333,0.0,1.0
1998-05-28,28.06,28.12,27.06,27.12,1612800,3.69552378137622,3.7034258279508,3.56382300513331,3.57172505170788,12245941.4895571,0.0,1.0
1998-05-29,28.25,28.25,27.81,28.25,1558600,3.72054692886238,3.72054692886238,3.66259858731549,3.72054692886238,11834402.5332488,0.0,1.0
1998-06-01,28.81,29.0,28.12,28.12,1073500,3.79429936355841,3.81932251104456,3.7034258279508,3.7034258279508,8151052.94459297,0.0,1.0
1998-06-02,28.62,28.88,28.44,28.81,583400,3.76927621607226,3.80351841789541,3.74557007634853,3.79429936355841,4429738.5075692,0.0,1.0
1998-06-03,28.69,28.88,28.5,28.75,1018000,3.77849527040926,3.80351841789541,3.7534721229231,3.78639731698383,7729643.12770903,0.0,1.0
1998-06-04,28.12,28.5,28.0,28.44,1160200,3.7034258279508,3.7534721229231,3.68762173480165,3.74557007634853,8809363.41529274,0.0,1.0
1998-06-05,28.06,28.38,27.94,28.06,412600,3.69552378137622,3.73766802977396,3.67971968822707,3.69552378137622,3132859.28732097,0.0,1.0
1998-06-08,28.0,28.56,28.0,28.31,774600,3.68762173480165,3.76137416949768,3.68762173480165,3.72844897543695,5881514.30915856,0.0,1.0
1998-06-09,28.44,28.5,28.06,28.12,636300,3.74557007634853,3.7534721229231,3.69552378137622,3.7034258279508,4831406.60330182,0.0,1.0
1998-06-10,29.12,29.44,28.25,28.31,1318100,3.83512660419371,3.87727085259145,3.72054692886238,3.72844897543695,10008293.3267517,0.0,1.0
1998-06-11,29.94,30.0,29.12,29.12,850100,3.9431212407129,3.95102328728748,3.83512660419371,3.83512660419371,6454783.5195142,0.0,1.0
1998-06-12,29.75,30.0,29.5,29.81,727400,3.91809809322675,3.95102328728748,3.88517289916602,3.92600013980132,5523126.14056537,0.0,1.0
1998-06-15,30.06,30.62,29.5,29.62,828100,3.95892533386205,4.03267776855809,3.88517289916602,3.90097699231517,6287738.18669534,0.0,1.0
1998-06-16,29.31,29.88,29.06,29.81,535600,3.86014975167987,3.93521919413833,3.82722455761914,3.92600013980132,4066794.55717186,0.0,1.0
1998-06-17,29.44,29.44,28.56,29.31,621600,3.87727085259145,3.87727085259145,3.76137416949768,3.86014975167987,4719789.94910013,0.0,1.0
1998-06-18,29.62,29.94,29.44,29.56,927600,3.90097699231517,3.9431212407129,3.87727085259145,3.8930749457406,7043238.66921699,0.0,1.0
1998-06-19,29.25,29.62,28.88,29.62,599400,3.85224770510529,3.90097699231517,3.80351841789541,3.90097699231517,4551226.02234656,0.0,1.0
1998-06-22,28.94,29.56,28.81,29.25,392600,3.81142046446999,3.8930749457406,3.79429936355841,3.85224770510529,2980999.89384928,0.0,1.0
1998-06-23,28.88,29.25,28.75,28.81,351700,3.80351841789541,3.85224770510529,3.78639731698383,3.79429936355841,2670447.43419967,0.0,1.0
1998-06-24,28.81,28.94,28.44,28.75,1342200,3.79429936355841,3.81142046446999,3.74557007634853,3.78639731698383,10191283.8958851,0.0,1.0
1998-06-25,28.5,28.88,28.31,28.75,524800,3.7534721229231,3.80351841789541,3.72844897543695,3.78639731698383,3984790.48469716,0.0,1.0
1998-06-26,28.5,28.75,28.25,28.62,284900,3.7534721229231,3.78639731698383,3.72054692886238,3.76927621607226,2163237.06000423,0.0,1.0
1998-06-29,29.0,29.12,28.44,28.44,715400,3.81932251104456,3.83512660419371,3.74557007634853,3.74557007634853,5432010.50448236,0.0,1.0
1998-06-30,29.19,29.56,29.0,29.12,1065400,3.84434565853072,3.8930749457406,3.81932251104456,3.83512660419371,8089549.89023693,0.0,1.0
1998-07-01,29.56,29.69,29.38,29.38,1189400,3.8930749457406,3.91019604665218,3.86936880601687,3.86936880601687,9031078.12976141,0.0,1.0
1998-07-02,29.88,30.0,29.31,29.31,886500,3.93521919413833,3.95102328728748,3.86014975167987,3.86014975167987,6731167.61563267,0.0,1.0
1998-07-06,29.5,30.0,29.44,30.0,583700,3.88517289916602,3.95102328728748,3.87727085259145,3.95102328728748,4432016.39847128,0.0,1.0
1998-07-07,29.56,30.0,29.56,29.56,632200,3.8930749457406,3.95102328728748,3.8930749457406,3.8930749457406,4800275.42764012,0.0,1.0
1998-07-08,29.44,29.69,29.38,29.69,263900,3.87727085259145,3.91019604665218,3.86936880601687,3.91019604665218,2003784.69685895,0.0,1.0
1998-07-09,29.25,29.5,29.12,29.19,473000,3.85224770510529,3.88517289916602,3.83512660419371,3.84434565853072,3591474.65560547,0.0,1.0
1998-07-10,29.5,29.69,28.94,29.12,493500,3.88517289916602,3.91019604665218,3.81142046446999,3.83512660419371,3747130.53391396,0.0,1.0
1998-07-13,29.0,29.5,28.81,29.38,314600,3.81932251104456,3.88517289916602,3.79429936355841,3.86936880601687,2388748.25930969,0.0,1.0
1998-07-14,28.88,29.5,28.75,29.5,794800,3.80351841789541,3.88517289916602,3.78639731698383,3.88517289916602,6034892.29656497,0.0,1.0
1998-07-15,28.94,28.94,28.56,28.88,307300,3.81142046446999,3.81142046446999,3.76137416949768,3.80351841789541,2333319.58069252,0.0,1.0
1998-07-16,28.81,28.88,28.5,28.75,597200,3.79429936355841,3.80351841789541,3.7534721229231,3.78639731698383,4534521.48906467,0.0,1.0
1998-07-17,29.12,29.25,28.81,29.0,543000,3.83512660419371,3.85224770510529,3.79429936355841,3.81932251104456,4122982.53275639,0.0,1.0
1998-07-20,29.19,29.25,28.88,29.12,400100,3.84434565853072,3.85224770510529,3.80351841789541,3.83512660419371,3037947.16640116,0.0,1.0
1998-07-21,29.38,29.38,28.94,29.31,448300,3.86936880601687,3.86936880601687,3.81142046446999,3.86014975167987,3403928.30466794,0.0,1.0
1998-07-22,29.62,29.75,29.25,29.38,503600,3.90097699231517,3.91809809322675,3.85224770510529,3.86936880601687,3823819.52761716,0.0,1.0
1998-07-23,29.5,29.69,29.0,29.5,515800,3.88517289916602,3.91019604665218,3.81932251104456,3.88517289916602,3916453.75763489,0.0,1.0
1998-07-24,29.5,29.69,29.31,29.5,563000,3.88517289916602,3.91019604665218,3.86014975167987,3.88517289916602,4274841.92622808,0.0,1.0
1998-07-27,29.56,29.81,29.25,29.5,250000,3.8930749457406,3.92600013980132,3.85224770510529,3.88517289916602,1898242.41839613,0.0,1.0
1998-07-28,29.62,29.88,29.5,29.56,351600,3.90097699231517,3.93521919413833,3.88517289916602,3.8930749457406,2669688.13723231,0.0,1.0
1998-07-29,29.94,29.94,29.69,29.75,341600,3.9431212407129,3.9431212407129,3.91019604665218,3.91809809322675,2593758.44049647,0.0,1.0
1998-07-30,30.19,30.31,29.88,29.94,471100,3.97604643477363,3.99185052792278,3.93521919413833,3.9431212407129,3577048.01322566,0.0,1.0
1998-07-31,29.94,30.25,29.81,30.25,502900,3.9431212407129,3.98394848134821,3.92600013980132,3.98394848134821,3818504.44884565,0.0,1.0
1998-08-03,30.0,30.12,29.19,29.75,977500,3.95102328728748,3.96682738043663,3.84434565853072,3.91809809322675,7422127.85592885,0.0,1.0
1998-08-04,29.81,30.25,29.75,30.19,935500,3.92600013980132,3.98394848134821,3.91809809322675,3.97604643477363,7103223.12963832,0.0,1.0
1998-08-05,29.56,29.75,29.0,29.62,372500,3.8930749457406,3.91809809322675,3.81932251104456,3.90097699231517,2828381.20341023,0.0,1.0
1998-08-06,29.56,29.62,29.06,29.31,389100,3.8930749457406,3.90097699231517,3.82722455761914,3.86014975167987,2954424.49999173,0.0,1.0
1998-08-07,30.0,30.12,29.19,29.56,664000,3.95102328728748,3.96682738043663,3.84434565853072,3.8930749457406,5041731.86326011,0.0,1.0
1998-08-10,29.88,30.19,29.5,29.75,498300,3.93521919413833,3.97604643477363,3.88517289916602,3.91809809322675,3783576.78834716,0.0,1.0
1998-08-11,29.94,30.0,29.5,29.62,353300,3.9431212407129,3.95102328728748,3.88517289916602,3.90097699231517,2682596.18567741,0.0,1.0
1998-08-12,31.19,31.28,30.06,30.19,1265500,4.10774721101655,4.11960028087841,3.95892533386205,3.97604643477363,9608903.12192119,0.0,1.0
1998-08-13,30.81,31.31,30.62,31.0,749600,4.05770091604424,4.1235513041657,4.03267776855809,4.08272406353039,5691690.06731895,0.0,1.0
1998-08-14,31.0,31.44,30.69,30.88,725600,4.08272406353039,4.14067240507728,4.04189682289509,4.06691997038125,5509458.79515293,0.0,1.0
1998-08-17,31.44,31.62,31.19,31.19,712100,4.14067240507728,4.164378544801,4.10774721101655,4.10774721101655,5406953.70455953,0.0,1.0
1998-08-18,31.69,31.69,31.12,31.31,2543200,4.17359759913801,4.17359759913801,4.09852815667954,4.1235513041657,19310440.4738601,0.0,1.0
1998-08-19,31.38,31.5,31.0,31.5,7377200,4.16569555256343,4.18162555467648,4.1152505458721,4.18162555467648,55572120.6888354,0.25,1.0
1998-08-20,31.31,31.44,31.0,31.25,911300,4.15640305133082,4.17366055361996,4.1152505458721,4.14843805027429,6864782.51690827,0.0,1.0
1998-08-21,31.88,31.94,30.88,31.12,1643200,4.23207056136782,4.24003556242435,4.09932054375904,4.13118054798515,12378152.7836977,0.0,1.0
1998-08-24,32.06,32.19,31.81,32.0,766800,4.2559655645374,4.27322306682654,4.22277806013521,4.24800056348087,5776270.42024061,0.0,1.0
1998-08-25,32.06,32.38,31.88,32.19,624300,4.2559655645374,4.29844557017221,4.23207056136782,4.27322306682654,4702824.2349455,0.0,1.0
1998-08-26,32.88,33.0,32.25,32.5,1010200,4.3648205789766,4.38075058108965,4.28118806788307,4.31437557228526,7609791.83428151,0.0,1.0
1998-08-27,33.12,33.62,32.5,32.5,903000,4.3966805832027,4.46305559200709,4.31437557228526,4.31437557228526,6802258.98471214,0.0,1.0
1998-08-28,34.19,34.38,32.81,33.0,966900,4.5387231020441,4.56394560538976,4.35552807774398,4.38075058108965,7283614.85306551,0.0,1.0
1998-08-31,34.25,35.12,34.12,34.12,2068600,4.54668810310062,4.66218061842026,4.52943060081148,4.52943060081148,15582672.1326418,0.0,1.0
1998-09-01,33.81,34.5,32.69,34.25,1327300,4.48827809535276,4.57987560750282,4.33959807563093,4.54668810310062,9998492.08240136,0.0,1.0
1998-09-02,32.06,33.5,31.75,33.19,1314200,4.2559655645374,4.44712558989404,4.21481305907868,4.40597308443532,9899810.36291107,0.0,1.0
1998-09-03,31.88,32.5,31.56,31.88,1452600,4.23207056136782,4.31437557228526,4.18959055573301,4.23207056136782,10942371.4298924,0.0,1.0
1998-09-04,31.81,32.25,31.38,31.88,711500,4.22277806013521,4.28118806788307,4.16569555256343,4.23207056136782,5359697.97078924,0.0,1.0
1998-09-08,32.69,32.88,31.75,31.94,1008400,4.33959807563093,4.3648205789766,4.21481305907868,4.24003556242435,7596232.5140462,0.0,1.0
1998-09-09,32.38,32.75,32.06,32.75,837400,4.29844557017221,4.34756307668746,4.2559655645374,4.34756307668746,6308097.09169208,0.0,1.0
1998-09-10,32.69,32.75,32.12,32.25,1240100,4.33959807563093,4.34756307668746,4.26393056559393,4.28118806788307,9341618.34655761,0.0,1.0
1998-09-11,33.12,33.44,32.12,32.69,755900,4.3966805832027,4.43916058883751,4.26393056559393,4.33959807563093,5694161.20326014,0.0,1.0
1998-09-14,33.19,33.31,32.81,33.06,374600,4.40597308443532,4.42190308654837,4.35552807774398,4.38871558214618,2821845.20008103,0.0,1.0
1998-09-15,33.69,33.69,33.06,33.06,777800,4.47234809323971,4.47234809323971,4.38871558214618,4.38871558214618,5859132.9327897,0.0,1.0
1998-09-16,33.88,33.88,33.12,33.44,839400,4.49757059658538,4.49757059658538,4.3966805832027,4.43916058883751,6323163.00306463,0.0,1.0
1998-09-17,34.0,34.0,33.25,33.62,998300,4.51350059869843,4.51350059869843,4.41393808549185,4.46305559200709,7520149.66161476,0.0,1.0
1998-09-18,34.12,34.62,33.88,34.0,1663900,4.52943060081148,4.59580560961587,4.49757059658538,4.51350059869843,12534084.9664037,0.0,1.0
1998-09-21,34.31,34.44,33.88,34.19,529100,4.55465310415715,4.57191060644629,4.49757059658538,4.5387231020441,3985686.85361151,0.0,1.0
1998-09-22,34.12,34.75,34.0,34.19,1210900,4.52943060081148,4.61306311190501,4.51350059869843,4.5387231020441,9121656.0405182,0.0,1.0
1998-09-23,34.25,34.31,33.75,34.31,989400,4.54668810310062,4.55465310415715,4.48031309429623,4.55465310415715,7453106.35600686,0.0,1.0
1998-09-24,33.5,34.38,32.69,34.0,1955300,4.44712558989404,4.56394560538976,4.33959807563093,4.51350059869843,14729188.2533861,0.0,1.0
1998-09-25,34.12,34.62,33.5,33.5,940700,4.52943060081148,4.59580560961587,4.44712558989404,4.44712558989404,7086251.41408495,0.0,1.0
1998-09-28,34.38,34.5,33.81,34.06,658600,4.56394560538976,4.57987560750282,4.48827809535276,4.52146559975496,4961204.61498496,0.0,1.0
1998-09-29,34.69,34.69,34.12,34.5,545500,4.60509811084848,4.60509811084848,4.52943060081148,4.57987560750282,4109227.32686653,0.0,1.0
1998-09-30,36.75,36.75,35.0,35.0,1619400,4.87856314712257,4.87856314712257,4.64625061630721,4.64625061630721,12198868.4383642,0.0,1.0
1998-10-01,36.94,37.19,36.5,36.75,2127800,4.90378565046823,4.93697315487043,4.84537564272037,4.87856314712257,16028623.1092697,0.0,1.0
1998-10-02,37.38,38.0,37.0,37.0,1581600,4.9621956582161,5.04450066913354,4.91175065152476,4.91175065152476,11914122.7134227,0.0,1.0
1998-10-05,37.5,37.56,36.69,37.5,1381300,4.97812566032915,4.98609066138568,4.87059814606604,4.97812566032915,10405271.6894605,0.0,1.0
1998-10-06,38.75,39.0,37.56,37.62,1866500,5.14406318234012,5.17725068674231,4.98609066138568,4.9940556624422,14060261.7884443,0.0,1.0
1998-10-07,39.75,39.88,38.69,39.0,2768000,5.2768131999489,5.29407070223804,5.13609818128359,5.17725068674231,20851221.339627,0.0,1.0
1998-10-08,40.69,41.0,39.25,39.5,2690500,5.40159821650115,5.44275072195987,5.21043819114451,5.2436256955467,20267417.2739402,0.0,1.0
1998-10-09,39.75,40.62,38.88,40.62,4640800,5.2768131999489,5.39230571526853,5.16132068462926,5.39230571526853,34958940.7488949,0.0,1.0
1998-10-12,38.38,40.0,37.5,40.0,1782900,5.09494567582487,5.31000070435109,4.97812566032915,5.31000070435109,13430506.6930712,0.0,1.0
1998-10-13,39.31,39.62,38.75,38.88,1401800,5.21840319220104,5.25955569765976,5.14406318234012,5.16132068462926,10559697.2810293,0.0,1.0
1998-10-14,39.06,40.12,38.88,39.31,1573200,5.18521568779884,5.32593070646414,5.16132068462926,5.21840319220104,11850845.885658,0.0,1.0
1998-10-15,38.75,39.06,38.06,39.06,2053300,5.14406318234012,5.18521568779884,5.05246567019006,5.18521568779884,15467417.9106417,0.0,1.0
1998-10-16,38.0,38.81,37.75,38.81,1199400,5.04450066913354,5.15202818339665,5.01131316473134,5.15202818339665,9035027.05012595,0.0,1.0
1998-10-19,38.44,38.94,38.19,38.25,1175200,5.1029106768814,5.16928568568579,5.0697231724792,5.07768817353573,8852729.52251794,0.0,1.0
1998-10-20,39.06,39.62,38.62,38.69,3003300,5.18521568779884,5.25955569765976,5.12680568005098,5.13609818128359,22623725.8126091,0.0,1.0
1998-10-21,38.81,39.44,38.75,39.19,2042800,5.15202818339665,5.23566069449018,5.14406318234012,5.20247319008798,15388321.8759357,0.0,1.0
1998-10-22,39.25,39.69,38.81,38.81,1850500,5.21043819114451,5.26884819889237,5.15202818339665,5.15202818339665,13939734.4974638,0.0,1.0
1998-10-23,38.75,39.44,38.75,39.25,1321200,5.14406318234012,5.23566069449018,5.14406318234012,5.21043819114451,9952541.05271504,0.0,1.0
1998-10-26,38.06,39.12,38.06,38.81,1273100,5.05246567019006,5.19318068885537,5.05246567019006,5.15202818339665,9590205.88420491,0.0,1.0
1998-10-27,37.75,38.5,37.25,38.44,697800,5.01131316473134,5.11087567793793,4.94493815592695,5.1029106768814,5256496.47788719,0.0,1.0
1998-10-28,38.25,38.38,37.88,38.0,1854100,5.07768817353573,5.09494567582487,5.02857066702048,5.04450066913354,13966853.1379344,0.0,1.0
1998-10-29,38.12,38.44,37.75,38.38,1805500,5.06043067124659,5.1029106768814,5.01131316473134,5.09494567582487,13600751.4915811,0.0,1.0
1998-10-30,38.75,39.12,38.06,38.12,892900,5.14406318234012,5.19318068885537,5.05246567019006,5.06043067124659,6726176.1322807,0.0,1.0
1998-11-02,39.06,39.25,38.56,38.56,1047800,5.18521568779884,5.21043819114451,5.11884067899445,5.11884067899445,7893030.96808569,0.0,1.0
1998-11-03,39.75,39.94,39.12,39.19,779700,5.2768131999489,5.30203570329456,5.19318068885537,5.20247319008798,5873445.54859363,0.0,1.0
1998-11-04,39.94,40.38,39.56,40.25,849800,5.30203570329456,5.36044571104243,5.25159069660323,5.34318820875329,6401505.74220197,0.0,1.0
1998-11-05,39.75,40.19,39.56,39.81,1135100,5.2768131999489,5.33522320769676,5.25159069660323,5.28477820100542,8550657.99949806,0.0,1.0
1998-11-06,39.88,39.94,39.56,39.62,763900,5.29407070223804,5.30203570329456,5.25159069660323,5.25955569765976,5754424.84875039,0.0,1.0
1998-11-09,40.31,40.5,39.88,39.88,673800,5.35115320980981,5.37637571315548,5.29407070223804,5.29407070223804,5075705.54141644,0.0,1.0
1998-11-10,40.62,40.69,40.19,40.19,3204900,5.42549321967073,5.43484291256529,5.36805939188987,5.36805939188987,23994691.8610103,0.25,1.0
1998-11-11,40.44,40.62,40.12,40.62,983100,5.40145115222758,5.42549321967073,5.35870969899531,5.42549321967073,7360348.70621837,0.0,1.0
1998-11-12,40.31,40.62,40.19,40.31,542200,5.38408743685197,5.42549321967073,5.36805939188987,5.38408743685197,4059384.66942488,0.0,1.0
1998-11-13,40.5,40.81,40.19,40.31,258600,5.40946517470863,5.45087095752739,5.36805939188987,5.38408743685197,1936106.37313404,0.0,1.0
1998-11-16,40.94,40.94,40.12,40.25,443600,5.46823467290299,5.46823467290299,5.35870969899531,5.37607341437092,3321178.60449443,0.0,1.0
1998-11-17,41.0,41.62,40.62,40.88,717500,5.47624869538404,5.55906026102156,5.42549321967073,5.46022065042194,5371834.19460043,0.0,1.0
1998-11-18,41.0,41.31,40.88,41.06,827700,5.47624869538404,5.5176544782028,5.46022065042194,5.48426271786509,6196888.03187565,0.0,1.0
1998-11-19,41.03,41.31,40.75,41.12,782900,5.48025570662457,5.5176544782028,5.44285693504634,5.49227674034614,5861475.94557864,0.0,1.0
1998-11-20,40.69,41.12,40.69,41.12,470800,5.43484291256529,5.49227674034614,5.43484291256529,5.49227674034614,3524821.65688903,0.0,1.0
1998-11-23,41.19,41.5,40.56,40.75,1065200,5.5016264332407,5.54303221605946,5.41747919718968,5.44285693504634,7975021.30186534,0.0,1.0
1998-11-24,41.62,41.81,41.06,41.06,585700,5.55906026102156,5.58443799887822,5.48426271786509,5.48426271786509,4385063.81571773,0.0,1.0
1998-11-25,41.56,41.81,41.06,41.12,389700,5.55104623854051,5.58443799887822,5.48426271786509,5.49227674034614,2917635.93816834,0.0,1.0
1998-11-27,41.12,41.5,41.12,41.5,114400,5.49227674034614,5.54303221605946,5.49227674034614,5.54303221605946,856498.72036556,0.0,1.0
1998-11-30,40.12,41.25,40.12,41.06,407800,5.35870969899531,5.50964045572175,5.35870969899531,5.48426271786509,3053148.41053388,0.0,1.0
1998-12-01,40.94,41.38,40.12,40.12,279600,5.46823467290299,5.52700417109736,5.35870969899531,5.35870969899531,2093330.78858576,0.0,1.0
1998-12-02,40.62,41.12,40.44,40.69,580200,5.42549321967073,5.49227674034614,5.40145115222758,5.43484291256529,4343885.99262323,0.0,1.0
1998-12-03,40.56,41.25,40.5,40.69,748600,5.41747919718968,5.50964045572175,5.40946517470863,5.43484291256529,5604676.0670075,0.0,1.0
1998-12-04,41.25,41.5,40.62,40.62,1135400,5.50964045572175,5.54303221605946,5.42549321967073,5.42549321967073,8500600.06208966,0.0,1.0
1998-12-07,40.94,41.44,40.75,41.38,422900,5.46823467290299,5.53501819357841,5.44285693504634,5.52700417109736,3166200.25212059,0.0,1.0
1998-12-08,40.75,41.19,40.62,40.75,666400,5.44285693504634,5.5016264332407,5.42549321967073,5.44285693504634,4989254.78366791,0.0,1.0
1998-12-09,40.12,40.88,40.0,40.88,983500,5.35870969899531,5.46022065042194,5.34268165403321,5.46022065042194,7363343.45698889,0.0,1.0
1998-12-10,39.56,40.12,39.56,40.0,798700,5.28391215583885,5.35870969899531,5.28391215583885,5.34268165403321,5979768.60101375,0.0,1.0
1998-12-11,39.0,39.56,38.75,39.12,1109300,5.20911461268238,5.28391215583885,5.17572285234468,5.22514265764448,8305192.57431395,0.0,1.0
1998-12-14,39.19,39.44,38.69,38.88,742500,5.23449235053904,5.26788411087675,5.16770882986363,5.19308656772028,5559006.11775724,0.0,1.0
1998-12-15,39.5,39.5,39.19,39.19,665300,5.2758981333578,5.2758981333578,5.23449235053904,5.23449235053904,4981019.21904901,0.0,1.0
1998-12-16,40.31,40.62,39.5,39.5,1177100,5.38408743685197,5.42549321967073,5.2758981333578,5.2758981333578,8812802.82991522,0.0,1.0
1998-12-17,40.94,41.12,40.19,40.38,336800,5.46823467290299,5.49227674034614,5.36805939188987,5.39343712974653,2521580.14876854,0.0,1.0
1998-12-18,41.88,42.0,40.69,40.69,921400,5.59378769177277,5.60981573673487,5.43484291256529,5.43484291256529,6898408.39986737,0.0,1.0
1998-12-21,42.19,42.19,41.56,41.81,770400,5.63519347459153,5.63519347459153,5.55104623854051,5.58443799887822,5767889.98400024,0.0,1.0
1998-12-22,41.56,42.19,41.38,42.06,410300,5.55104623854051,5.63519347459153,5.52700417109736,5.61782975921592,3071865.60284956,0.0,1.0
1998-12-23,41.88,41.88,41.19,41.75,309700,5.59378769177277,5.59378769177277,5.5016264332407,5.57642397639717,2318685.78406656,0.0,1.0
1998-12-24,41.69,42.06,41.38,41.88,183700,5.56840995391612,5.61782975921592,5.52700417109736,5.59378769177277,1375339.29135623,0.0,1.0
1998-12-28,40.94,41.69,40.88,41.69,256900,5.46823467290299,5.56840995391612,5.46022065042194,5.56840995391612,1923378.68235937,0.0,1.0
1998-12-29,41.19,41.5,40.88,40.94,368500,5.5016264332407,5.54303221605946,5.46022065042194,5.46823467290299,2758914.14733137,0.0,1.0
1998-12-30,41.25,41.44,41.06,41.25,282900,5.50964045572175,5.53501819357841,5.48426271786509,5.50964045572175,2118037.48244246,0.0,1.0
1998-12-31,41.75,41.75,41.12,41.25,254100,5.57642397639717,5.57642397639717,5.49227674034614,5.50964045572175,1902415.42696581,0.0,1.0
1999-01-04,40.94,41.88,40.88,41.38,855600,5.46823467290299,5.59378769177277,5.46022065042194,5.52700417109736,6405771.89811865,0.0,1.0
1999-01-05,40.75,41.12,40.5,41.06,345600,5.44285693504634,5.49227674034614,5.40946517470863,5.48426271786509,2587464.66571973,0.0,1.0
1999-01-06,39.94,40.31,39.88,40.25,1509000,5.33466763155216,5.38408743685197,5.32665360907111,5.37607341437092,11297697.281745,0.0,1.0
1999-01-07,39.69,40.06,39.12,39.69,1335500,5.30127587121446,5.35069567651426,5.22514265764448,5.30127587121446,9998724.13503675,0.0,1.0
1999-01-08,39.25,39.56,39.0,39.5,838700,5.24250637302009,5.28391215583885,5.20911461268238,5.2758981333578,6279243.67806464,0.0,1.0
1999-01-11,39.06,39.19,38.81,39.0,743600,5.21712863516343,5.23449235053904,5.18373687482573,5.20911461268238,5567241.68237614,0.0,1.0
1999-01-12,38.81,40.0,38.62,39.06,925100,5.18373687482573,5.34268165403321,5.15835913696907,5.21712863516343,6926109.84449457,0.0,1.0
1999-01-13,38.75,39.38,38.38,38.81,1237500,5.17572285234468,5.2598700883957,5.12630304704487,5.18373687482573,9265010.19626206,0.0,1.0
1999-01-14,38.06,38.75,37.75,38.62,645100,5.0835615938126,5.17572285234468,5.04215581099385,5.15835913696907,4829784.30513831,0.0,1.0
1999-01-15,38.56,38.56,37.88,38.0,386400,5.15034511448802,5.15034511448802,5.05951952636945,5.07554757133155,2892929.24431165,0.0,1.0
1999-01-19,38.31,38.44,37.81,38.31,391000,5.11695335415031,5.13431706952592,5.0501698334749,5.11695335415031,2927368.8781725,0.0,1.0
1999-01-20,37.94,38.25,37.62,38.06,472000,5.0675335488505,5.10893933166926,5.02479209561824,5.0835615938126,3533805.90920056,0.0,1.0
1999-01-21,38.0,38.44,37.88,38.19,552900,5.07554757133155,5.13431706952592,5.05951952636945,5.10092530918821,4139494.252536,0.0,1.0
1999-01-22,38.19,38.19,37.56,37.88,588100,5.10092530918821,5.10092530918821,5.01677807313719,5.05951952636945,4403032.32034078,0.0,1.0
1999-01-25,37.75,38.44,37.75,38.44,381200,5.04215581099385,5.13431706952592,5.04215581099385,5.13431706952592,2853997.48429503,0.0,1.0
1999-01-26,38.44,38.88,38.19,38.38,1060500,5.13431706952592,5.19308656772028,5.10092530918821,5.12630304704487,7939832.98031185,0.0,1.0
1999-01-27,37.75,38.5,37.62,38.38,508100,5.04215581099385,5.14233109200697,5.02479209561824,5.12630304704487,3804082.16623899,0.0,1.0
1999-01-28,37.94,38.41,37.5,37.75,570800,5.0675335488505,5.13031005828539,5.00876405065614,5.04215581099385,4273509.34951627,0.0,1.0
1999-01-29,38.19,38.31,37.25,38.06,1041800,5.10092530918821,5.11695335415031,4.97537229031843,5.0835615938126,7799828.38179056,0.0,1.0
1999-02-01,37.56,38.06,37.38,38.0,388800,5.01677807313719,5.0835615938126,4.99273600569404,5.07554757133155,2910897.7489347,0.0,1.0
1999-02-02,37.62,37.81,37.38,37.38,623800,5.02479209561824,5.0501698334749,4.99273600569404,4.99273600569404,4670313.82660871,0.0,1.0
1999-02-03,37.75,38.12,37.5,37.81,596000,5.04215581099385,5.09157561629365,5.00876405065614,5.0501698334749,4462178.64805833,0.0,1.0
1999-02-04,37.25,37.81,37.12,37.75,517000,4.97537229031843,5.0501698334749,4.95800857494282,5.04215581099385,3870715.37088282,0.0,1.0
1999-02-05,36.69,37.44,36.31,37.25,941500,4.90057474716196,5.00075002817509,4.84981927144865,4.97537229031843,7048894.62608545,0.0,1.0
1999-02-08,36.06,36.75,35.94,36.56,724100,4.81642751111094,4.90858876964302,4.80039946614884,4.88321103178636,5421247.58231383,0.0,1.0
1999-02-09,35.31,36.19,35.31,36.12,1704100,4.71625223009782,4.83379122648655,4.71625223009782,4.82444153359199,12758386.9700608,0.0,1.0
1999-02-10,36.0,36.25,35.56,35.88,620400,4.80841348862989,4.8418052489676,4.74964399043553,4.79238544366779,4644858.44505938,0.0,1.0
1999-02-11,36.0,36.12,35.62,35.75,559700,4.80841348862989,4.82444153359199,4.75765801291658,4.77502172829218,4190405.01563465,0.0,1.0
1999-02-12,35.88,36.06,35.56,35.94,719700,4.79238544366779,4.81642751111094,4.74964399043553,4.80039946614884,5388305.32383823,0.0,1.0
1999-02-16,36.38,36.56,36.19,36.25,749600,4.85916896434321,4.88321103178636,4.83379122648655,4.8418052489676,5612162.94393377,0.0,1.0
1999-02-17,37.69,38.0,36.44,36.5,1399400,5.0341417885128,5.07554757133155,4.86718298682426,4.87519700930531,10477135.5706256,0.0,1.0
1999-02-18,37.88,38.12,37.0,37.31,4306600,5.09291128670716,5.12517894005483,4.97459655776571,5.01627561000645,32031582.4910971,0.25,1.0
1999-02-19,37.06,37.75,37.0,37.75,1660100,4.98266347110262,5.07543297447717,4.97459655776571,5.07543297447717,12347473.6668068,0.0,1.0
1999-02-22,37.12,37.25,36.62,37.06,549300,4.99073038443954,5.00820869666953,4.9235061066319,4.98266347110262,4085577.54663996,0.0,1.0
1999-02-23,37.69,37.88,37.0,37.12,1241700,5.06736606114026,5.09291128670716,4.97459655776571,4.99073038443954,9235502.71192943,0.0,1.0
1999-02-24,36.56,37.69,36.31,37.69,343900,4.91543919329498,5.06736606114026,4.88182705439116,5.06736606114026,2557855.66773982,0.0,1.0
1999-02-25,35.81,36.56,35.5,36.56,640300,4.81460277658351,4.91543919329498,4.77292372434277,4.91543919329498,4762416.35374762,0.0,1.0
1999-02-26,35.62,35.88,35.25,35.62,424400,4.78905755101661,4.82401417547658,4.73931158543895,4.78905755101661,3156597.68941197,0.0,1.0
1999-03-01,35.25,35.38,34.56,35.38,778600,4.73931158543895,4.75678989766894,4.6465420820644,4.75678989766894,5791062.58476947,0.0,1.0
1999-03-02,35.56,36.0,35.12,35.25,631800,4.78099063767969,4.84014800215042,4.72183327320896,4.73931158543895,4699195.14649031,0.0,1.0
1999-03-03,36.25,36.25,35.5,35.69,551300,4.87376014105424,4.87376014105424,4.77292372434277,4.79846894990968,4100453.12481815,0.0,1.0
1999-03-04,37.62,37.62,36.06,36.12,909700,5.05795466224719,5.05795466224719,4.84821491548733,4.85628182882425,6766156.73434984,0.0,1.0
1999-03-05,39.12,39.12,38.19,38.88,1388600,5.25962749567012,5.25962749567012,5.1345903389479,5.22735984232245,10328113.9291175,0.0,1.0
1999-03-08,39.25,39.5,38.94,39.38,905500,5.27710580790011,5.31071794680393,5.23542675565937,5.29458412013009,6734918.02017564,0.0,1.0
1999-03-09,38.75,39.44,38.62,39.12,1139400,5.20988153009246,5.30265103346701,5.19240321786247,5.25962749567012,8474616.888115,0.0,1.0
1999-03-10,38.69,39.12,38.56,38.75,357900,5.20181461675555,5.25962749567012,5.18433630452556,5.20988153009246,2661984.71498715,0.0,1.0
1999-03-11,39.19,39.69,38.75,38.75,497300,5.26903889456319,5.33626317237083,5.20988153009246,5.20988153009246,3698812.51400701,0.0,1.0
1999-03-12,39.94,40.62,39.25,39.25,676000,5.36987531127466,5.46130032909305,5.27710580790011,5.27710580790011,5027945.42422831,0.0,1.0
1999-03-15,40.19,40.56,39.88,40.0,462800,5.40348745017848,5.45323341575614,5.36180839793774,5.37794222461157,3442208.79043323,0.0,1.0
1999-03-16,40.81,41.0,40.19,40.25,1403900,5.48684555465996,5.51239078022686,5.40348745017848,5.4115543635154,10441912.1021807,0.0,1.0
1999-03-17,40.81,41.12,40.62,40.75,789700,5.48684555465996,5.5285246069007,5.46130032909305,5.47877864132304,5873622.04365843,0.0,1.0
1999-03-18,41.88,41.88,41.0,41.06,539300,5.63070550916832,5.63070550916832,5.51239078022686,5.52045769356378,4011199.65574901,0.0,1.0
1999-03-19,42.0,42.62,41.69,41.75,1277200,5.64683933584215,5.73019744032363,5.60516028360141,5.61322719693833,9499544.22459232,0.0,1.0
1999-03-22,42.88,42.88,41.88,41.94,739000,5.76515406478361,5.76515406478361,5.63070550916832,5.63877242250524,5496526.1368413,0.0,1.0
1999-03-23,42.5,43.0,42.12,42.62,1529200,5.7140636136498,5.78128789145744,5.66297316251599,5.73019744032363,11373867.0750443,0.0,1.0
1999-03-24,43.5,43.5,42.56,42.75,925000,5.84851216926509,5.84851216926509,5.72213052698672,5.74767575255362,6879954.907413,0.0,1.0
1999-03-25,45.12,45.25,44.19,44.31,1884000,6.06631882936186,6.08379714159184,5.94128167263964,5.95741549931347,14012794.6438552,0.0,1.0
1999-03-26,45.75,46.44,45.12,45.19,1622800,6.15102141939949,6.24379092277404,6.06631882936186,6.07573022825493,12070044.1337836,0.0,1.0
1999-03-29,46.44,46.44,45.5,45.56,2452900,6.24379092277404,6.24379092277404,6.11740928049567,6.12547619383258,18244152.8566415,0.0,1.0
1999-03-30,46.19,46.5,45.94,46.31,1891700,6.21017878387021,6.25185783611095,6.17656664496639,6.22631261054405,14070065.6198413,0.0,1.0
1999-03-31,46.25,46.88,46.25,46.38,2613200,6.21824569720713,6.30294828724477,6.21824569720713,6.23572400943712,19436430.4476234,0.0,1.0
1999-04-01,46.38,46.69,46.06,46.25,1252200,6.23572400943712,6.27740306167786,6.19270047164023,6.21824569720713,9313599.49736493,0.0,1.0
1999-04-05,46.81,46.94,46.5,46.94,993800,6.29353688835169,6.31101520058168,6.25185783611095,6.31101520058168,7391674.79674275,0.0,1.0
1999-04-06,47.06,47.12,46.62,46.88,3108400,6.32714902725552,6.33521594059243,6.26799166278479,6.30294828724477,23119623.6045433,0.0,1.0
1999-04-07,47.06,47.31,46.62,47.12,718000,6.32714902725552,6.36076116615934,6.26799166278479,6.33521594059243,5340332.56597031,0.0,1.0
1999-04-08,46.81,47.62,46.62,47.06,731400,6.29353688835169,6.40244021840008,6.26799166278479,6.32714902725552,5439998.93976419,0.0,1.0
1999-04-09,47.25,47.25,46.81,46.94,823600,6.35269425282242,6.35269425282242,6.29353688835169,6.31101520058168,6125763.09377876,0.0,1.0
1999-04-12,47.0,47.75,46.81,47.44,549900,6.3190821139186,6.41991853063007,6.29353688835169,6.37823947838933,4090040.22009342,0.0,1.0
1999-04-13,47.19,47.5,47.0,47.25,2176700,6.3446273394855,6.38630639172624,6.3190821139186,6.35269425282242,16189835.5102334,0.0,1.0
1999-04-14,44.56,46.5,44.5,46.38,857700,5.99102763821729,6.25185783611095,5.98296072488038,6.23572400943712,6379391.7017169,0.0,1.0
1999-04-15,45.0,45.5,44.62,44.62,525900,6.05018500268802,6.11740928049567,5.99909455155421,5.99909455155421,3911533.28195513,0.0,1.0
1999-04-16,46.31,46.31,45.12,45.5,949800,6.22631261054405,6.22631261054405,6.06631882936186,6.11740928049567,7064412.07682256,0.0,1.0
1999-04-19,47.06,47.62,46.5,46.56,470800,6.32714902725552,6.40244021840008,6.25185783611095,6.25992474944787,3501711.10314599,0.0,1.0
1999-04-20,47.31,47.62,46.81,46.88,632400,6.36076116615934,6.40244021840008,6.29353688835169,6.30294828724477,4703657.81994377,0.0,1.0
1999-04-21,47.44,47.44,47.0,47.31,1333600,6.37823947838933,6.37823947838933,6.3190821139186,6.36076116615934,9919035.52921727,0.0,1.0
1999-04-22,45.88,47.12,45.75,46.75,638400,6.16849973162948,6.33521594059243,6.15102141939949,6.28546997501478,4748284.55447833,0.0,1.0
1999-04-23,46.0,46.62,45.81,45.94,681400,6.18463355830331,6.26799166278479,6.15908833273641,6.17656664496639,5068109.48530943,0.0,1.0
1999-04-26,46.25,46.25,45.62,46.0,352700,6.21824569720713,6.21824569720713,6.1335431071695,6.18463355830331,2623308.21172386,0.0,1.0
1999-04-27,47.06,47.12,46.5,46.75,544900,6.32714902725552,6.33521594059243,6.25185783611095,6.28546997501478,4052851.27464794,0.0,1.0
1999-04-28,47.62,47.62,47.06,47.06,937200,6.40244021840008,6.40244021840008,6.32714902725552,6.32714902725552,6970695.93429996,0.0,1.0
1999-04-29,47.5,47.69,47.25,47.5,1479300,6.38630639172624,6.41185161729315,6.35269425282242,6.38630639172624,11002721.3994984,0.0,1.0
1999-04-30,47.44,47.69,47.0,47.44,671200,6.37823947838933,6.41185161729315,6.3190821139186,6.37823947838933,4992244.03660065,0.0,1.0
1999-05-03,47.88,48.0,47.38,47.38,415800,6.43739684286005,6.45353066953389,6.37017256505241,6.37017256505241,3092632.70324576,0.0,1.0
1999-05-04,48.0,48.06,47.25,47.62,1428700,6.45353066953389,6.46159758287081,6.35269425282242,6.40244021840008,10626369.2715902,0.0,1.0
1999-05-05,47.88,48.0,47.56,47.75,388900,6.43739684286005,6.45353066953389,6.39437330506316,6.41991853063007,2892556.1767491,0.0,1.0
1999-05-06,47.94,48.12,47.38,47.81,1713600,6.44546375619697,6.46966449620772,6.37017256505241,6.42798544396698,12745395.3830734,0.0,1.0
1999-05-07,48.0,48.44,47.62,48.0,491100,6.45353066953389,6.51268803400462,6.40244021840008,6.45353066953389,3652698.22165462,0.0,1.0
1999-05-10,47.69,47.94,47.5,47.88,587500,6.41185161729315,6.44546375619697,6.38630639172624,6.43739684286005,4369701.08984339,0.0,1.0
1999-05-11,47.62,48.19,47.56,47.81,627700,6.40244021840008,6.47907589510079,6.39437330506316,6.42798544396698,4668700.21122502,0.0,1.0
1999-05-12,47.62,48.25,47.31,47.56,723500,6.40244021840008,6.48714280843771,6.36076116615934,6.39437330506316,5381240.40596033,0.0,1.0
1999-05-13,47.94,48.19,47.56,47.62,1038500,6.44546375619697,6.47907589510079,6.39437330506316,6.40244021840008,7724143.9690253,0.0,1.0
1999-05-14,46.75,47.69,46.5,47.69,1482000,6.28546997501478,6.41185161729315,6.25185783611095,6.41185161729315,11022803.430039,0.0,1.0
1999-05-17,47.12,47.25,46.06,46.75,412300,6.33521594059243,6.35269425282242,6.19270047164023,6.28546997501478,3066600.44143393,0.0,1.0
1999-05-18,47.0,47.38,46.94,47.12,845300,6.3190821139186,6.37017256505241,6.31101520058168,6.33521594059243,6287163.11701212,0.0,1.0
1999-05-19,48.38,48.44,47.19,47.25,859700,6.5046211206677,6.51268803400462,6.3446273394855,6.35269425282242,6394267.27989509,0.0,1.0
1999-05-20,48.12,48.44,47.88,48.31,520000,6.46966449620772,6.51268803400462,6.43739684286005,6.49520972177463,3867650.32632947,0.0,1.0
1999-05-21,48.5,48.56,48.0,48.31,355000,6.52075494734153,6.52882186067845,6.45353066953389,6.49520972177463,2640415.12662878,0.0,1.0
1999-05-24,50.0,50.5,48.94,49.0,972500,6.72242778076447,6.78965205857211,6.57991231181226,6.58797922514918,7233249.88914502,0.0,1.0
1999-05-25,49.25,50.12,49.0,50.12,665300,6.621591364053,6.7385616074383,6.58797922514918,6.7385616074383,4948361.080975,0.0,1.0
1999-05-26,49.12,49.31,48.5,49.25,2541500,6.63772519072683,6.66340043067468,6.55394282879177,6.65529246016483,18807419.1704116,0.25,1.0
1999-05-27,48.31,48.94,48.06,48.94,847700,6.52826758884392,6.6134012791973,6.49448437838623,6.6134012791973,6273086.45711506,0.0,1.0
1999-05-28,48.94,49.0,48.38,48.69,440900,6.6134012791973,6.62150924970714,6.53772688777207,6.57961806873961,3262715.36975585,0.0,1.0
1999-06-01,47.94,48.81,47.5,48.75,524100,6.47826843736654,6.5958340097593,6.41880998696101,6.58772603924945,3878405.81830129,0.0,1.0
1999-06-02,46.75,48.19,46.69,47.88,478300,6.31746035558794,6.51205164782423,6.30935238507809,6.4701604668567,3539480.06657796,0.0,1.0
1999-06-03,46.5,47.0,45.62,47.0,769800,6.28367714513025,6.35124356604563,6.16476024431918,6.35124356604563,5696616.67416206,0.0,1.0
1999-06-04,46.31,47.5,46.06,46.75,630300,6.2580019051824,6.41880998696101,6.22421869472472,6.31746035558794,4664299.15526675,0.0,1.0
1999-06-07,46.62,46.62,46.31,46.5,368000,6.29989308614994,6.29989308614994,6.2580019051824,6.28367714513025,2723246.21472023,0.0,1.0
1999-06-08,46.06,46.62,46.0,46.38,760400,6.22421869472472,6.29989308614994,6.21611072421487,6.26746120411056,5627055.49367735,0.0,1.0
1999-06-09,47.0,47.06,46.12,46.12,924900,6.35124356604563,6.35935153655547,6.23232666523456,6.23232666523456,6844376.15215963,0.0,1.0
1999-06-10,47.06,47.12,46.69,47.0,1056200,6.35935153655547,6.36745950706532,6.30935238507809,6.35124356604563,7816012.64127042,0.0,1.0
1999-06-11,47.62,47.62,46.94,46.94,892400,6.4350259279807,6.4350259279807,6.34313559553578,6.34313559553578,6603872.07069657,0.0,1.0
1999-06-14,48.31,48.69,47.31,47.38,468900,6.52826758884392,6.57961806873961,6.39313474701316,6.40259404594132,3469918.88609326,0.0,1.0
1999-06-15,48.31,48.75,48.12,48.19,324000,6.52826758884392,6.58772603924945,6.50259234889608,6.51205164782423,2397640.68904716,0.0,1.0
1999-06-16,48.06,48.94,48.0,48.38,673900,6.49448437838623,6.6134012791973,6.48637640787639,6.53772688777207,4986944.63070643,0.0,1.0
1999-06-17,47.12,47.56,47.12,47.5,1344600,6.36745950706532,6.42691795747085,6.36745950706532,6.41880998696101,9950208.85954572,0.0,1.0
1999-06-18,46.94,47.12,46.25,47.0,1701600,6.34313559553578,6.36745950706532,6.24989393467256,6.35124356604563,12592053.6928477,0.0,1.0
1999-06-21,46.12,47.06,45.81,46.94,738600,6.23232666523456,6.35935153655547,6.19043548426703,6.34313559553578,5465732.75595751,0.0,1.0
1999-06-22,46.19,46.62,46.06,46.38,444000,6.24178596416271,6.29989308614994,6.22421869472472,6.26746120411056,3285655.75906463,0.0,1.0
1999-06-23,45.5,46.44,45.38,46.0,754100,6.14854430329949,6.2755691746204,6.1323283622798,6.21611072421487,5580434.70250144,0.0,1.0
1999-06-24,44.12,45.69,44.06,45.38,2531900,5.96206098157304,6.17421954324733,5.9539530110632,6.1323283622798,18736377.9648102,0.0,1.0
1999-06-25,43.0,44.0,42.75,44.0,1922300,5.8107121987226,5.94584504055335,5.77692898826491,5.94584504055335,14225261.4091215,0.0,1.0
1999-06-28,43.19,43.5,43.0,43.0,1195200,5.83638743867044,5.87827861963797,5.8107121987226,5.8107121987226,8844630.09737398,0.0,1.0
1999-06-29,42.94,43.19,42.88,43.19,689600,5.80260422821275,5.83638743867044,5.7944962577029,5.83638743867044,5103126.60236705,0.0,1.0
1999-06-30,41.88,43.0,41.75,43.0,1550600,5.65936341587215,5.8107121987226,5.64179614643415,5.8107121987226,11474634.7297424,0.0,1.0
1999-07-01,41.88,42.44,41.38,41.62,726000,5.65936341587215,5.73503780729737,5.59179699495677,5.62422887699615,5372491.17360568,0.0,1.0
1999-07-02,42.0,42.31,41.62,41.62,604800,5.67557935689184,5.71747053785937,5.62422887699615,5.62422887699615,4475595.95288804,0.0,1.0
1999-07-06,41.81,42.06,41.62,41.81,580600,5.64990411694399,5.68368732740168,5.62422887699615,5.64990411694399,4296512.91376785,0.0,1.0
1999-07-07,41.94,42.12,41.81,41.81,509100,5.66747138638199,5.69179529791153,5.64990411694399,5.64990411694399,3767403.93454911,0.0,1.0
1999-07-08,42.5,42.62,41.75,42.12,1435300,5.74314577780722,5.75936171882691,5.64179614643415,5.69179529791153,10621400.2499673,0.0,1.0
1999-07-09,42.81,42.81,42.44,42.44,452500,5.78503695877475,5.78503695877475,5.73503780729737,5.73503780729737,3348556.8265242,0.0,1.0
1999-07-12,42.5,42.69,42.31,42.56,492500,5.74314577780722,5.76882101775506,5.71747053785937,5.75125374831706,3644561.84986336,0.0,1.0
1999-07-13,43.25,43.31,42.81,42.88,1115500,5.84449540918029,5.85260337969013,5.78503695877475,5.7944962577029,8254840.0883707,0.0,1.0
1999-07-14,43.25,43.5,43.06,43.25,587900,5.84449540918029,5.87827861963797,5.81882016923244,5.84449540918029,4350533.83052724,0.0,1.0
1999-07-15,43.5,44.06,43.22,43.25,513400,5.87827861963797,5.9539530110632,5.84044142392536,5.84449540918029,3799224.47455807,0.0,1.0
1999-07-16,43.62,43.94,43.56,43.56,880400,5.89449456065767,5.93773707004351,5.88638659014782,5.88638659014782,6515070.56369482,0.0,1.0
1999-07-19,44.19,44.19,43.38,43.56,420400,5.9715202805012,5.9715202805012,5.86206267861828,5.88638659014782,3111012.79529453,0.0,1.0
1999-07-20,43.62,43.94,43.62,43.75,865900,5.89449456065767,5.93773707004351,5.89449456065767,5.91206183009566,6407768.74273437,0.0,1.0
1999-07-21,43.25,43.88,43.12,43.62,442900,5.84449540918029,5.92962909953366,5.82692813974229,5.89449456065767,3277515.6209228,0.0,1.0
1999-07-22,43.5,43.62,43.19,43.44,535900,5.87827861963797,5.89449456065767,5.83638743867044,5.87017064912813,3965727.30018634,0.0,1.0
1999-07-23,43.06,43.5,42.88,43.31,1046200,5.81882016923244,5.87827861963797,5.7944962577029,5.85260337969013,7742011.38543562,0.0,1.0
1999-07-26,43.31,43.5,43.0,43.0,429700,5.85260337969013,5.87827861963797,5.8107121987226,5.8107121987226,3179833.96322088,0.0,1.0
1999-07-27,42.62,43.38,42.56,43.12,594100,5.75936171882691,5.86206267861828,5.75125374831706,5.82692813974229,4396414.60914481,0.0,1.0
1999-07-28,42.25,42.81,42.12,42.69,300000,5.70936256734953,5.78503695877475,5.69179529791153,5.76882101775506,2220037.67504367,0.0,1.0
1999-07-29,42.5,42.88,42.0,42.0,822800,5.74314577780722,5.7944962577029,5.67557935689184,5.67557935689184,6088823.33008643,0.0,1.0
1999-07-30,42.38,42.62,42.0,42.38,438100,5.72692983678753,5.75936171882691,5.67557935689184,5.72692983678753,3241995.0181221,0.0,1.0
1999-08-02,42.38,42.88,42.0,42.44,320300,5.72692983678753,5.7944962577029,5.67557935689184,5.73503780729737,2370260.22438829,0.0,1.0
1999-08-03,43.25,43.31,42.44,42.81,391600,5.84449540918029,5.85260337969013,5.73503780729737,5.78503695877475,2897889.17849033,0.0,1.0
1999-08-04,42.44,43.25,42.38,43.19,255300,5.73503780729737,5.84449540918029,5.72692983678753,5.83638743867044,1889252.06146216,0.0,1.0
1999-08-05,42.81,43.12,42.25,42.31,421500,5.78503695877475,5.82692813974229,5.70936256734953,5.71747053785937,3119152.93343636,0.0,1.0
1999-08-06,42.44,43.0,41.94,42.56,196600,5.73503780729737,5.8107121987226,5.66747138638199,5.75125374831706,1454864.68971195,0.0,1.0
1999-08-09,42.31,42.69,42.25,42.69,253900,5.71747053785937,5.76882101775506,5.70936256734953,5.76882101775506,1878891.88564529,0.0,1.0
1999-08-10,42.5,42.94,42.44,42.56,371400,5.74314577780722,5.80260422821275,5.73503780729737,5.75125374831706,2748406.64170406,0.0,1.0
1999-08-11,42.69,42.69,42.44,42.5,163200,5.76882101775506,5.76882101775506,5.73503780729737,5.74314577780722,1207700.49522376,0.0,1.0
1999-08-12,42.0,42.56,42.0,42.56,134900,5.67557935689184,5.75125374831706,5.67557935689184,5.75125374831706,998276.941211303,0.0,1.0
1999-08-13,42.38,42.62,42.19,42.25,341800,5.72692983678753,5.75936171882691,5.70125459683968,5.70936256734953,2529362.92443309,0.0,1.0
1999-08-16,41.69,42.62,41.62,42.56,129900,5.6336881759243,5.75936171882691,5.62422887699615,5.75125374831706,961276.313293909,0.0,1.0
1999-08-17,41.25,41.94,41.0,41.94,372100,5.57422972551877,5.66747138638199,5.54044651506108,5.66747138638199,2753586.7296125,0.0,1.0
1999-08-18,40.88,41.38,40.62,41.38,279200,5.52423057404139,5.59179699495677,5.48909603516539,5.59179699495677,2066115.06290731,0.0,1.0
1999-08-19,41.5,41.75,40.31,40.62,426800,5.60801293597646,5.64179614643415,5.44720485419786,5.48909603516539,3158373.59902879,0.0,1.0
1999-08-20,42.69,43.06,41.56,41.75,399800,5.76882101775506,5.81882016923244,5.6161209064863,5.64179614643415,2958570.20827486,0.0,1.0
1999-08-23,41.94,42.69,41.62,42.62,319400,5.66747138638199,5.76882101775506,5.62422887699615,5.75936171882691,2363600.11136316,0.0,1.0
1999-08-24,42.44,42.44,41.75,42.12,331500,5.73503780729737,5.73503780729737,5.64179614643415,5.69179529791153,2453141.63092326,0.0,1.0
1999-08-25,42.62,42.75,41.38,41.5,3102300,5.7931449292846,5.81081524464844,5.62459730581409,5.64090836614995,22823531.5383915,0.25,1.0
1999-08-26,41.88,42.75,41.75,41.88,588000,5.69256005721349,5.81081524464844,5.67488974184965,5.69256005721349,4325899.02477975,0.0,1.0
1999-08-27,41.5,41.88,41.38,41.62,354900,5.64090836614995,5.69256005721349,5.62459730581409,5.6572194264858,2610989.05424206,0.0,1.0
1999-08-30,41.25,41.81,41.19,41.75,322800,5.60692699045025,5.68304527201757,5.59877146028232,5.67488974184965,2374830.28095052,0.0,1.0
1999-08-31,40.62,41.25,40.44,41.06,693600,5.52129392368701,5.60692699045025,5.49682733318323,5.58110114491848,5102795.17616877,0.0,1.0
1999-09-01,40.88,41.06,40.5,40.62,547400,5.5566345544147,5.58110114491848,5.50498286335115,5.52129392368701,4027205.99687829,0.0,1.0
1999-09-02,40.56,40.75,40.12,40.5,220700,5.51313839351908,5.53896423905085,5.45333117228761,5.50498286335115,1623683.52851852,0.0,1.0
1999-09-03,41.44,41.5,40.62,40.62,457800,5.63275283598202,5.64090836614995,5.52129392368701,5.52129392368701,3368021.38357852,0.0,1.0
1999-09-07,40.69,41.69,40.5,41.69,189500,5.53080870888292,5.66673421168172,5.50498286335115,5.66673421168172,1394146.0292445,0.0,1.0
1999-09-08,41.38,41.38,40.19,40.19,670900,5.62459730581409,5.62459730581409,5.46284595748353,5.46284595748353,4935791.93150465,0.0,1.0
1999-09-09,42.0,42.12,41.19,41.38,733600,5.70887111754934,5.7251821778852,5.59877146028232,5.62459730581409,5397074.02139188,0.0,1.0
1999-09-10,41.81,42.06,41.5,41.88,390600,5.68304527201757,5.71702664771727,5.64090836614995,5.69256005721349,2873632.92360369,0.0,1.0
1999-09-13,41.19,41.69,40.62,41.69,355400,5.59877146028232,5.66673421168172,5.52129392368701,5.66673421168172,2614667.53980735,0.0,1.0
1999-09-14,40.31,40.88,40.25,40.75,520000,5.47915701781938,5.5566345544147,5.47100148765146,5.53896423905085,3825624.98790046,0.0,1.0
1999-09-15,40.81,41.12,40.12,40.69,614100,5.54711976921878,5.58925667508641,5.45333117228761,5.53080870888292,4517915.97128783,0.0,1.0
1999-09-16,39.94,40.62,39.62,40.38,297100,5.42886458178383,5.52129392368701,5.38536842088821,5.4886718030153,2185756.12289467,0.0,1.0
1999-09-17,41.0,41.12,39.94,39.94,813700,5.57294561475055,5.58925667508641,5.42886458178383,5.42886458178383,5986367.40895116,0.0,1.0
1999-09-20,40.31,41.38,40.31,41.06,465400,5.47915701781938,5.62459730581409,5.47915701781938,5.58110114491848,3423934.36417091,0.0,1.0
1999-09-21,38.94,39.81,38.38,39.81,437300,5.29293907898504,5.41119426641999,5.21682079741771,5.41119426641999,3217203.47540167,0.0,1.0
1999-09-22,38.12,39.0,37.94,38.81,485500,5.18148016669002,5.30109460915296,5.15701357618624,5.27526876362119,3571809.48389553,0.0,1.0
1999-09-23,36.44,38.62,35.5,38.25,2034300,4.95312532198805,5.24944291808942,4.82535534935718,5.19915048205387,14966286.3709344,0.0,1.0
1999-09-24,37.88,38.75,36.62,36.62,1438000,5.14885804601831,5.26711323345326,4.97759191249183,4.97759191249183,10579324.4857709,0.0,1.0
1999-09-27,37.12,38.12,37.06,37.75,615000,5.04555466389123,5.18148016669002,5.0373991337233,5.13118773065447,4524537.24530535,0.0,1.0
1999-09-28,35.88,37.12,35.5,37.0,1238900,4.87700704042073,5.04555466389123,4.82535534935718,5.02924360355537,9114551.53367284,0.0,1.0
1999-09-29,36.19,36.81,36.0,36.0,574800,4.91914394628835,5.0034177580236,4.89331810075658,4.89331810075658,4228787.00585613,0.0,1.0
1999-09-30,37.5,38.31,36.5,36.56,1222200,5.09720635495477,5.2073060122218,4.96128085215598,4.96943638232391,8991690.1157922,0.0,1.0
1999-10-01,38.06,38.12,37.19,37.62,487500,5.1733246365221,5.18148016669002,5.05506944908715,5.11351741529063,3586523.42615668,0.0,1.0
1999-10-04,38.81,39.31,38.12,38.12,624700,5.27526876362119,5.34323151502059,5.18148016669002,5.18148016669002,4595899.86527196,0.0,1.0
1999-10-05,37.75,38.88,37.38,38.69,339900,5.13118773065447,5.28478354881711,5.08089529461892,5.25895770328534,2500634.4872834,0.0,1.0
1999-10-06,38.19,38.31,37.81,38.0,327700,5.19099495188594,5.2073060122218,5.1393432608224,5.16516910635417,2410879.43949035,0.0,1.0
1999-10-07,37.56,38.25,37.56,38.12,251000,5.1053618851227,5.19915048205387,5.1053618851227,5.18148016669002,1846599.75377503,0.0,1.0
1999-10-08,37.5,38.06,37.31,37.75,283400,5.09720635495477,5.1733246365221,5.071380509423,5.13118773065447,2084965.61840575,0.0,1.0
1999-10-11,37.0,37.75,36.88,37.75,450500,5.02924360355537,5.13118773065447,5.01293254321952,5.13118773065447,3314315.49432531,0.0,1.0
1999-10-12,37.19,37.25,36.31,37.06,553800,5.05506944908715,5.06322497925507,4.93545500662421,5.0373991337233,4074290.61211399,0.0,1.0
1999-10-13,37.5,37.5,36.62,37.06,467100,5.09720635495477,5.09720635495477,4.97759191249183,5.0373991337233,3436441.2150929,0.0,1.0
1999-10-14,37.88,37.94,37.44,37.5,473100,5.14885804601831,5.15701357618624,5.08905082478684,5.09720635495477,3480583.04187636,0.0,1.0
1999-10-15,37.12,37.88,36.75,37.88,383600,5.04555466389123,5.14885804601831,4.99526222785568,5.14885804601831,2822134.12568965,0.0,1.0
1999-10-18,37.75,37.88,37.0,37.38,221200,5.13118773065447,5.14885804601831,5.02924360355537,5.08089529461892,1627362.01408381,0.0,1.0
1999-10-19,37.06,38.0,37.06,38.0,337700,5.0373991337233,5.16516910635417,5.0373991337233,5.16516910635417,2484449.15079613,0.0,1.0
1999-10-20,37.31,37.56,37.0,37.06,224600,5.071380509423,5.1053618851227,5.02924360355537,5.0373991337233,1652375.71592778,0.0,1.0
1999-10-21,37.12,37.5,36.56,37.31,404200,5.04555466389123,5.09720635495477,4.96943638232391,5.071380509423,2973687.73097955,0.0,1.0
1999-10-22,37.31,37.88,37.12,37.31,553100,5.071380509423,5.14885804601831,5.04555466389123,5.071380509423,4069140.73232259,0.0,1.0
1999-10-25,36.75,37.38,36.75,37.25,1246700,4.99526222785568,5.08089529461892,4.99526222785568,5.06322497925507,9171935.90849135,0.0,1.0
1999-10-26,37.12,37.38,36.81,36.81,1579500,5.04555466389123,5.08089529461892,5.0034177580236,5.0034177580236,11620335.9007476,0.0,1.0
1999-10-27,37.81,38.25,36.94,36.94,629900,5.1393432608224,5.19915048205387,5.02108807338745,5.02108807338745,4634156.11515096,0.0,1.0
1999-10-28,38.12,38.56,37.81,38.06,786000,5.18148016669002,5.24128738792149,5.1393432608224,5.1733246365221,5782579.30863416,0.0,1.0
1999-10-29,38.19,38.44,37.88,38.31,356000,5.19099495188594,5.22497632758564,5.14885804601831,5.2073060122218,2619081.7224857,0.0,1.0
1999-11-01,38.44,38.5,38.0,38.0,458800,5.22497632758564,5.23313185775357,5.16516910635417,5.16516910635417,3375378.3547091,0.0,1.0
1999-11-02,38.31,38.81,38.25,38.25,250400,5.2073060122218,5.27526876362119,5.19915048205387,5.19915048205387,1842185.57109668,0.0,1.0
1999-11-03,38.5,38.62,38.25,38.5,887900,5.23313185775357,5.24944291808942,5.19915048205387,5.23313185775357,6532254.66684003,0.0,1.0
1999-11-04,38.12,38.62,37.75,38.62,1737900,5.18148016669002,5.24944291808942,5.13118773065447,5.24944291808942,12785680.1278312,0.0,1.0
1999-11-05,37.81,38.5,37.62,38.38,335300,5.1393432608224,5.23313185775357,5.11351741529063,5.21682079741771,2466792.42008274,0.0,1.0
1999-11-08,37.44,37.81,37.31,37.69,699700,5.08905082478684,5.1393432608224,5.071380509423,5.12303220048654,5147672.7000653,0.0,1.0
1999-11-09,36.75,37.5,36.31,37.31,912600,4.99526222785568,5.09720635495477,4.93545500662421,5.071380509423,6713971.8537653,0.0,1.0
1999-11-10,36.06,36.69,35.5,36.25,2444600,4.93545500662421,5.02168175798786,4.85880900541207,4.96145989989261,17861023.1238427,0.25,1.0
1999-11-11,35.88,36.31,35.62,36.06,723500,4.91081879194888,4.96967197145105,4.87523314852896,4.93545500662421,5286120.52282589,0.0,1.0
1999-11-12,36.19,36.31,36.06,36.12,306900,4.95324782833417,4.96967197145105,4.93545500662421,4.94366707818265,2242308.76082276,0.0,1.0
1999-11-15,35.69,36.31,35.62,35.94,351900,4.88481389868048,4.96967197145105,4.87523314852896,4.91903086350732,2571093.03660322,0.0,1.0
1999-11-16,35.44,36.06,35.38,35.81,410200,4.85059693385363,4.93545500662421,4.84238486229519,4.90123804179736,2997051.33166991,0.0,1.0
1999-11-17,34.94,35.31,34.62,35.19,1015700,4.78216300419994,4.83280411214367,4.73836528922158,4.81637996902678,7421026.42022703,0.0,1.0
1999-11-18,34.81,35.31,34.56,34.94,631900,4.76437018248998,4.83280411214367,4.73015321766313,4.78216300419994,4616861.86368166,0.0,1.0
1999-11-19,34.69,35.0,34.5,34.56,485300,4.74794603937309,4.79037507575838,4.72194114610469,4.73015321766313,3545755.75636131,0.0,1.0
1999-11-22,34.06,34.62,34.06,34.5,392400,4.66171928800944,4.73836528922158,4.66171928800944,4.72194114610469,2866998.88480564,0.0,1.0
1999-11-23,33.31,34.0,33.19,33.88,777400,4.55906839352891,4.653507216451,4.54264425041202,4.63708307333411,5679931.02203848,0.0,1.0
1999-11-24,32.81,33.19,32.62,33.0,779100,4.49063446387521,4.54264425041202,4.46462957060681,4.51663935714362,5692351.76134576,0.0,1.0
1999-11-26,32.94,32.94,32.75,32.88,155100,4.50842728558517,4.50842728558517,4.48242239231677,4.50021521402673,1133209.80385666,0.0,1.0
1999-11-29,31.5,32.25,30.75,32.25,1925500,4.31133756818254,4.41398846266308,4.20868667370201,4.41398846266308,14068313.844784,0.0,1.0
1999-11-30,32.94,33.0,31.88,31.88,1568400,4.50842728558517,4.51663935714362,4.36334735471935,4.36334735471935,11459227.9585351,0.0,1.0
1999-12-01,32.19,32.62,31.94,32.38,737900,4.40577639110464,4.46462957060681,4.37155942627779,4.43178128437304,5391331.49107563,0.0,1.0
1999-12-02,33.38,33.38,31.88,31.94,932000,4.56864914368042,4.56864914368042,4.36334735471935,4.37155942627779,6809487.66727537,0.0,1.0
1999-12-03,33.31,34.12,32.88,33.31,757800,4.55906839352891,4.66993135956788,4.50021521402673,4.55906839352891,5536727.20414299,0.0,1.0
1999-12-06,33.5,33.88,33.12,33.69,662000,4.58507328679731,4.63708307333411,4.5330635002605,4.61107818006571,4836782.01259259,0.0,1.0
1999-12-07,33.75,33.81,33.31,33.75,867100,4.61929025162415,4.6275023231826,4.55906839352891,4.61929025162415,6335307.67842755,0.0,1.0
1999-12-08,33.31,33.62,33.0,33.56,778200,4.55906839352891,4.60149742991419,4.51663935714362,4.59328535835575,5685776.07583013,0.0,1.0
1999-12-09,33.06,33.81,32.88,33.69,734100,4.52485142870206,4.6275023231826,4.50021521402673,4.61107818006571,5363567.48556529,0.0,1.0
1999-12-10,33.75,33.94,33.31,33.31,625000,4.61929025162415,4.64529514489256,4.55906839352891,4.55906839352891,4566448.27472866,0.0,1.0
1999-12-13,33.12,33.75,33.0,33.75,341900,4.5330635002605,4.61929025162415,4.51663935714362,4.61929025162415,2498029.86420756,0.0,1.0
1999-12-14,32.75,33.19,32.44,33.0,814900,4.48242239231677,4.54264425041202,4.43999335593148,4.51663935714362,5953917.91852221,0.0,1.0
1999-12-15,33.56,33.62,32.25,32.94,645000,4.59328535835575,4.60149742991419,4.41398846266308,4.50842728558517,4712574.61951997,0.0,1.0
1999-12-16,33.25,33.5,33.12,33.38,395300,4.55085632197046,4.58507328679731,4.5330635002605,4.56864914368042,2888187.20480038,0.0,1.0
1999-12-17,33.56,33.62,33.25,33.25,1312800,4.59328535835575,4.60149742991419,4.55085632197046,4.55085632197046,9591733.27210204,0.0,1.0
1999-12-20,34.0,34.12,33.5,33.69,490700,4.653507216451,4.66993135956788,4.58507328679731,4.61107818006571,3585209.86945496,0.0,1.0
1999-12-21,34.31,34.62,33.75,33.75,730500,4.69593625283629,4.73836528922158,4.61929025162415,4.61929025162415,5337264.74350285,0.0,1.0
1999-12-22,34.5,34.5,34.19,34.19,569600,4.72194114610469,4.72194114610469,4.6795121097194,4.6795121097194,4161678.2996567,0.0,1.0
1999-12-23,34.62,34.69,34.44,34.69,438700,4.73836528922158,4.74794603937309,4.71372907454625,4.74794603937309,3205281.37299753,0.0,1.0
1999-12-27,34.5,35.12,34.44,34.5,353400,4.72194114610469,4.80679921887527,4.71372907454625,4.72194114610469,2582052.51246257,0.0,1.0
1999-12-28,34.19,34.56,33.81,34.25,599400,4.6795121097194,4.73015321766313,4.6275023231826,4.68772418127785,4379406.55339577,0.0,1.0
1999-12-29,33.88,34.12,33.5,34.12,232100,4.63708307333411,4.66993135956788,4.58507328679731,4.66993135956788,1695796.23130323,0.0,1.0
1999-12-30,34.69,34.75,33.62,33.62,532300,4.74794603937309,4.75615811093154,4.60149742991419,4.60149742991419,3889152.6666209,0.0,1.0
1999-12-31,34.75,35.0,34.19,34.75,434400,4.75615811093154,4.79037507575838,4.6795121097194,4.75615811093154,3173864.2088674,0.0,1.0
2000-01-03,33.88,34.62,33.0,34.5,458700,4.63708307333411,4.73836528922158,4.51663935714362,4.72194114610469,3351407.71778886,0.0,1.0
2000-01-04,33.62,34.12,33.12,33.5,445300,4.60149742991419,4.66993135956788,4.5330635002605,4.58507328679731,3253503.06677867,0.0,1.0
2000-01-05,35.25,35.75,33.62,33.62,517600,4.82459204058523,4.89302597023892,4.60149742991419,4.60149742991419,3781749.80319928,0.0,1.0
2000-01-06,35.31,36.0,34.38,34.88,437100,4.83280411214367,4.92724293506576,4.70551700298781,4.7739509326415,3193591.26541423,0.0,1.0
2000-01-07,35.31,37.38,35.0,35.38,1343300,4.83280411214367,5.11612058090995,4.79037507575838,4.84238486229519,9814575.9479088,0.0,1.0
2000-01-10,37.44,37.69,36.56,36.81,510200,5.12433265246839,5.15854961729524,5.0038889362779,5.03810590110474,3727683.0556265,0.0,1.0
2000-01-11,37.19,37.69,37.12,37.25,487200,5.09011568764155,5.15854961729524,5.08053493749003,5.09832775919999,3559637.75911648,0.0,1.0
2000-01-12,37.5,37.88,36.81,37.0,691100,5.13254472402684,5.18455451056364,5.03810590110474,5.06411079437315,5049395.84426395,0.0,1.0
2000-01-13,38.62,38.81,37.38,37.69,550300,5.28583672645111,5.31184161971951,5.11612058090995,5.15854961729524,4020666.37693308,0.0,1.0
2000-01-14,38.5,39.0,38.06,38.38,520000,5.26941258333422,5.33784651298791,5.20919072523897,5.25298844021733,3799284.96457424,0.0,1.0
2000-01-18,37.69,38.44,37.25,38.25,453400,5.15854961729524,5.26120051177578,5.09832775919999,5.23519561850737,3312684.23641915,0.0,1.0
2000-01-19,38.38,38.56,37.69,37.81,521400,5.25298844021733,5.27762465489266,5.15854961729524,5.17497376041213,3809513.80870963,0.0,1.0
2000-01-20,37.81,38.19,37.25,38.12,480700,5.17497376041213,5.22698354694893,5.09832775919999,5.21740279679741,3512146.6970593,0.0,1.0
2000-01-21,38.88,39.06,37.56,38.25,1798100,5.32142236987103,5.34605858454635,5.14075679558528,5.23519561850737,13137489.0284633,0.0,1.0
2000-01-24,40.62,41.0,38.75,38.88,1303000,5.55957244506587,5.61158223160268,5.30362954816107,5.32142236987103,9520131.3631543,0.0,1.0
2000-01-25,40.0,40.56,39.69,40.56,1263800,5.47471437229529,5.55136037350743,5.43228533591,5.55136037350743,9233723.72736332,0.0,1.0
2000-01-26,40.88,41.12,39.44,39.88,769000,5.59515808848579,5.62800637471956,5.39806837108316,5.45829022917841,5618557.95722613,0.0,1.0
2000-01-27,42.0,42.19,40.94,41.0,4612100,5.74845009091006,5.77445498417846,5.60337016004423,5.61158223160268,33697465.7406016,0.0,1.0
2000-01-28,41.19,42.5,41.19,41.81,1718000,5.63758712487108,5.81688402056375,5.63758712487108,5.72244519764166,12552253.0175741,0.0,1.0
2000-01-31,41.75,41.75,40.56,41.25,1486100,5.71423312608321,5.71423312608321,5.55136037350743,5.64579919642952,10857918.0497188,0.0,1.0
2000-02-01,41.56,42.12,41.22,41.62,1373000,5.68822823281481,5.76487423402694,5.6416931606503,5.69644030437325,10031573.5699239,0.0,1.0
2000-02-02,41.69,42.31,41.5,41.56,540000,5.70602105452477,5.79087912729535,5.68001616125637,5.68822823281481,3945411.30936556,0.0,1.0
2000-02-03,43.5,43.69,41.94,41.94,882700,5.95375187987113,5.97975677313953,5.74023801935162,5.74023801935162,6449286.22736477,0.0,1.0
2000-02-04,43.0,43.5,42.94,43.44,2919500,5.88531795021744,5.95375187987113,5.877105878659,5.94553980831269,21330793.1809125,0.0,1.0
2000-02-07,42.0,42.88,42.0,42.62,578000,5.74845009091006,5.86889380710056,5.74845009091006,5.83330816368063,4223051.36446906,0.0,1.0
2000-02-08,42.38,42.5,42.06,42.06,554100,5.80045987744686,5.81688402056375,5.7566621624685,5.7566621624685,4048430.38244344,0.0,1.0
2000-02-09,42.5,42.94,42.31,42.38,2216500,5.81688402056375,5.877105878659,5.79087912729535,5.80045987744686,16194452.1614977,0.0,1.0
2000-02-10,41.94,42.5,41.94,42.25,1330300,5.74023801935162,5.81688402056375,5.74023801935162,5.7826670557369,9719593.82379443,0.0,1.0
2000-02-11,41.25,42.0,41.19,41.81,720800,5.64579919642952,5.74845009091006,5.63758712487108,5.72244519764166,5266393.46627906,0.0,1.0
2000-02-14,41.19,41.5,40.81,41.25,1618300,5.63758712487108,5.68001616125637,5.58557733833427,5.64579919642952,11823813.1887894,0.0,1.0
2000-02-15,40.88,41.31,40.69,41.0,954400,5.59515808848579,5.65401126798796,5.56915319521739,5.61158223160268,6973149.17344164,0.0,1.0
2000-02-16,40.75,40.94,40.12,40.5,1026400,5.57736526677583,5.60337016004423,5.49113851541218,5.54314830194898,7499204.01469038,0.0,1.0
2000-02-17,40.25,41.06,40.12,40.25,667600,5.50893133712214,5.61979430316112,5.49113851541218,5.50893133712214,4877697.38913416,0.0,1.0
2000-02-18,39.56,40.31,39.44,40.06,486600,5.41449251420005,5.51714340868058,5.39806837108316,5.48292644385374,3555253.96877274,0.0,1.0
2000-02-22,39.81,40.38,39.62,39.62,773100,5.44870947902689,5.5267241588321,5.42270458575849,5.42270458575849,5648513.85790836,0.0,1.0
2000-02-23,40.38,40.62,39.56,39.56,1230300,5.56094112365894,5.5939927796688,5.44801463229192,5.44801463229192,8933652.21736286,0.25,1.0
2000-02-24,38.0,40.38,37.62,40.38,997900,5.23317886822783,5.56094112365894,5.18084707954555,5.56094112365894,7246111.96269722,0.0,1.0
2000-02-25,38.56,38.56,38.0,38.56,743000,5.31029939891751,5.31029939891751,5.23317886822783,5.31029939891751,5395191.08957213,0.0,1.0
2000-02-28,39.31,39.81,38.12,38.56,443600,5.41358582394832,5.48244344063553,5.24970469623276,5.31029939891751,3221139.65993836,0.0,1.0
2000-02-29,37.31,39.06,37.31,39.06,806900,5.13815535719949,5.37915701560472,5.13815535719949,5.37915701560472,5859192.04599698,0.0,1.0
2000-03-01,37.75,38.56,37.5,38.5,598900,5.19875005988423,5.31029939891751,5.16432125154062,5.30203648491504,4348828.9953496,0.0,1.0
2000-03-02,39.0,39.0,37.62,37.75,594300,5.37089410160225,5.37089410160225,5.18084707954555,5.19875005988423,4315426.73557567,0.0,1.0
2000-03-03,39.5,39.81,39.06,39.62,1150300,5.43975171828946,5.48244344063553,5.37915701560472,5.45627754629439,8352743.35172924,0.0,1.0
2000-03-06,38.75,39.75,38.62,39.5,1021000,5.33646529325865,5.47418052663306,5.31856231291997,5.43975171828946,7413849.39764892,0.0,1.0
2000-03-07,37.75,39.19,37.69,38.75,1241600,5.19875005988423,5.39705999594339,5.19048714588176,5.33646529325865,9015705.5946336,0.0,1.0
2000-03-08,38.19,38.75,38.0,38.0,659400,5.25934476256897,5.33646529325865,5.23317886822783,5.23317886822783,4788141.32498502,0.0,1.0
2000-03-09,38.31,38.44,37.81,37.94,771900,5.2758705905739,5.29377357091258,5.20701297388669,5.22491595422537,5605044.41728228,0.0,1.0
2000-03-10,38.25,38.44,37.88,38.06,379400,5.26760767657144,5.29377357091258,5.2166530402229,5.2414417822303,2754960.29526739,0.0,1.0
2000-03-13,38.12,38.25,37.81,38.06,313300,5.24970469623276,5.26760767657144,5.20701297388669,5.2414417822303,2274984.34503762,0.0,1.0
2000-03-14,37.31,37.94,37.0,37.62,733200,5.13815535719949,5.22491595422537,5.09546363485342,5.18084707954555,5324029.75353201,0.0,1.0
2000-03-15,38.62,38.69,37.06,37.12,949900,5.31856231291997,5.32820237925618,5.10372654885588,5.11198946285835,6897566.64331706,0.0,1.0
2000-03-16,40.06,40.75,38.62,38.62,656000,5.51687224897913,5.61189576000748,5.31856231291997,5.31856231291997,4763452.69819559,0.0,1.0
2000-03-17,38.5,40.25,38.38,40.12,605100,5.30203648491504,5.54303814332027,5.28551065691011,5.5251351629816,4393849.43243621,0.0,1.0
2000-03-20,38.44,39.19,38.19,38.25,436100,5.29377357091258,5.39705999594339,5.25934476256897,5.26760767657144,3166679.4537852,0.0,1.0
2000-03-21,38.75,39.19,38.12,38.25,681000,5.33646529325865,5.39705999594339,5.24970469623276,5.26760767657144,4944986.71870609,0.0,1.0
2000-03-22,37.75,38.75,37.5,38.75,614400,5.19875005988423,5.33646529325865,5.16432125154062,5.33646529325865,4461380.08806611,0.0,1.0
2000-03-23,37.44,37.75,37.19,37.5,705500,5.15605833753816,5.19875005988423,5.12162952919456,5.16432125154062,5122890.05880638,0.0,1.0
2000-03-24,38.0,38.06,37.31,37.5,552600,5.23317886822783,5.2414417822303,5.13815535719949,5.16432125154062,4012627.98936415,0.0,1.0
2000-03-27,37.31,38.69,37.31,37.62,561200,5.13815535719949,5.32820237925618,5.13815535719949,5.18084707954555,4075075.69241976,0.0,1.0
2000-03-28,36.69,37.38,35.94,37.0,639500,5.05277191250735,5.14779542353569,4.94948548747653,5.09546363485342,4643640.24465865,0.0,1.0
2000-03-29,37.19,37.19,36.5,36.56,795600,5.12162952919456,5.12162952919456,5.02660601816621,5.03486893216867,5777138.66872623,0.0,1.0
2000-03-30,37.12,37.56,37.0,37.5,487500,5.11198946285835,5.17258416554309,5.09546363485342,5.16432125154062,3539913.3999548,0.0,1.0
2000-03-31,36.88,37.88,36.38,37.12,1176300,5.07893780684849,5.2166530402229,5.01008019016128,5.11198946285835,8541538.73306016,0.0,1.0
2000-04-03,36.94,37.56,36.56,37.25,328000,5.08720072085095,5.17258416554309,5.03486893216867,5.12989244319702,2381726.34909779,0.0,1.0
2000-04-04,39.38,39.38,37.19,37.19,1170500,5.42322589028453,5.42322589028453,5.12162952919456,5.12162952919456,8499422.84030173,0.0,1.0
2000-04-05,40.56,42.0,39.62,39.62,1443000,5.58572986566634,5.7840398017255,5.45627754629439,5.45627754629439,10478143.6638662,0.0,1.0
2000-04-06,39.62,41.06,39.25,40.44,731600,5.45627754629439,5.65458748235355,5.40532290994585,5.56920403766141,5312411.57621934,0.0,1.0
2000-04-07,39.69,40.25,39.38,39.5,455900,5.4659176126306,5.54303814332027,5.42322589028453,5.43975171828946,3310454.39802952,0.0,1.0
2000-04-10,41.38,41.69,39.69,39.75,706100,5.69865635703336,5.74134807937943,5.4659176126306,5.47418052663306,5127246.87529864,0.0,1.0
2000-04-11,41.69,42.69,41.38,41.44,985600,5.74134807937943,5.87906331275385,5.69865635703336,5.70691927103583,7156797.22460605,0.0,1.0
2000-04-12,42.5,43.5,41.56,41.88,887600,5.85289741841271,5.99061265178712,5.72344509904076,5.76751397372057,6445183.86420488,0.0,1.0
2000-04-13,43.56,44.62,42.69,43.25,773000,5.99887556578959,6.14485371316647,5.87906331275385,5.95618384344352,5613031.91418474,0.0,1.0
2000-04-14,42.97,44.94,41.62,43.38,904800,5.91762357809868,6.18892258784628,5.73170801304322,5.9740868237822,6570079.27031611,0.0,1.0
2000-04-17,42.0,42.62,40.19,41.81,703500,5.7840398017255,5.86942324641764,5.53477522931781,5.75787390738436,5108367.33716554,0.0,1.0
2000-04-18,40.94,43.12,40.75,42.0,538400,5.63806165434862,5.93828086310485,5.61189576000748,5.7840398017255,3909516.66571418,0.0,1.0
2000-04-19,40.69,41.0,39.75,40.69,339400,5.60363284600501,5.64632456835108,5.47418052663306,5.60363284600501,2464505.86245058,0.0,1.0
2000-04-20,41.62,41.75,40.44,40.44,420600,5.73170801304322,5.7496109933819,5.56920403766141,5.56920403766141,3054128.3610687,0.0,1.0
2000-04-24,42.0,42.94,41.62,41.88,337100,5.7840398017255,5.91349212109745,5.73170801304322,5.76751397372057,2447804.73256362,0.0,1.0
2000-04-25,43.19,43.38,41.88,42.88,627600,5.94792092944106,5.9740868237822,5.76751397372057,5.90522920709499,4557230.05089565,0.0,1.0
2000-04-26,43.62,44.19,42.81,43.0,301000,6.00713847979205,6.08563616281547,5.89558914075878,5.92175503509992,2185669.60694645,0.0,1.0
2000-04-27,43.06,43.88,42.31,43.88,544300,5.93001794910238,6.0429444404694,5.82673152407157,6.0429444404694,3952358.69455466,0.0,1.0
2000-04-28,41.69,43.12,41.69,43.12,475100,5.74134807937943,5.93828086310485,5.74134807937943,5.93828086310485,3449872.52578159,0.0,1.0
2000-05-01,41.75,42.19,41.25,41.31,274100,5.7496109933819,5.81020569606664,5.68075337669469,5.68901629069715,1990339.00087715,0.0,1.0
2000-05-02,40.69,42.12,40.62,41.75,565100,5.60363284600501,5.80056562973043,5.5939927796688,5.7496109933819,4103394.9996194,0.0,1.0
2000-05-03,41.56,41.56,40.75,41.12,890200,5.72344509904076,5.72344509904076,5.61189576000748,5.66285039635601,6464063.40233797,0.0,1.0
2000-05-04,42.56,43.62,41.56,41.56,484700,5.86116033241517,6.00713847979205,5.72344509904076,5.72344509904076,3519581.58965763,0.0,1.0
2000-05-05,43.0,43.06,41.81,42.5,517700,5.92175503509992,5.93001794910238,5.75787390738436,5.85289741841271,3759206.49673148,0.0,1.0
2000-05-08,43.25,44.94,43.0,43.0,726700,5.95618384344352,6.18892258784628,5.92175503509992,5.92175503509992,5276830.90819929,0.0,1.0
2000-05-09,43.75,44.06,43.19,44.0,452900,6.02504146013073,6.0677331824768,5.94792092944106,6.05947026847433,3288670.31556826,0.0,1.0
2000-05-10,44.75,45.38,43.81,44.06,789200,6.16275669350515,6.24951729053103,6.03330437413319,6.0677331824768,5730665.95947554,0.0,1.0
2000-05-11,45.5,45.75,44.38,44.56,715100,6.26604311853596,6.30047192687956,6.11180205715661,6.13659079916401,5192599.12268241,0.0,1.0
2000-05-12,44.62,45.25,44.0,45.12,542300,6.14485371316647,6.23161431019235,6.05947026847433,6.21371132985368,3937835.97291382,0.0,1.0
2000-05-15,44.81,45.75,44.44,44.44,441500,6.17101960750761,6.30047192687956,6.12006497115908,6.12006497115908,3205890.80221548,0.0,1.0
2000-05-16,44.62,45.06,43.44,45.06,541200,6.14485371316647,6.20544841585122,5.98234973778466,6.20544841585122,3929848.47601136,0.0,1.0
2000-05-17,43.25,45.0,42.88,45.0,584100,5.95618384344352,6.19718550184875,5.90522920709499,6.19718550184875,4241360.85520738,0.0,1.0
2000-05-18,43.25,44.31,43.25,43.25,425600,5.95618384344352,6.1021619908204,5.95618384344352,5.95618384344352,3090435.1651708,0.0,1.0
2000-05-19,43.44,43.94,42.81,43.12,370900,5.98234973778466,6.05120735447187,5.89558914075878,5.93828086310485,2693238.72829382,0.0,1.0
2000-05-22,45.19,45.69,44.12,44.12,794000,6.22335139618989,6.2922090128771,6.07599609647926,6.07599609647926,5765520.49141356,0.0,1.0
2000-05-23,45.19,45.75,44.88,45.06,651100,6.22335139618989,6.30047192687956,6.18065967384382,6.20544841585122,4727872.03017553,0.0,1.0
2000-05-24,46.0,46.81,45.0,45.0,1006400,6.33490073522317,6.44645007425644,6.19718550184875,6.19718550184875,7307833.52967079,0.0,1.0
2000-05-25,45.19,45.81,44.75,45.62,1116200,6.25778020453349,6.3436360072954,6.19685027999278,6.31732535806191,8060538.45794354,0.25,1.0
2000-05-26,45.19,46.06,45.06,45.25,232200,6.25778020453349,6.37825528260263,6.23977818137374,6.26608883060723,1676811.53013303,0.0,1.0
2000-05-30,44.25,45.38,44.0,45.25,645200,6.12761172937834,6.28409085376698,6.09299245407111,6.26608883060723,4659254.08803545,0.0,1.0
2000-05-31,43.94,44.94,43.94,44.12,800800,6.08468382799738,6.22316092922627,6.08468382799738,6.10960970621858,5782905.56989893,0.0,1.0
2000-06-01,43.62,43.81,43.0,43.69,1003900,6.04037115560414,6.06668180483763,5.95451535284223,6.05006455269016,7249574.05297394,0.0,1.0
2000-06-02,43.5,43.69,42.81,43.38,910200,6.02375390345667,6.05006455269016,5.92820470360874,6.0071366513092,6572927.88426824,0.0,1.0
2000-06-05,42.12,43.38,41.69,43.12,508500,5.8326555037608,6.0071366513092,5.77311035023238,5.97113260498969,3672087.26560141,0.0,1.0
2000-06-06,42.5,43.44,42.12,42.25,399300,5.88527680222778,6.01544527738294,5.8326555037608,5.85065752692056,2883509.23334246,0.0,1.0
2000-06-07,41.81,42.62,41.75,42.31,526100,5.78972760237985,5.90189405437525,5.78141897630611,5.85896615299429,3799184.09131347,0.0,1.0
2000-06-08,42.81,43.12,41.5,41.56,620200,5.92820470360874,5.97113260498969,5.74679970099889,5.75510832707263,4478718.8242399,0.0,1.0
2000-06-09,44.31,44.38,42.5,42.56,844600,6.13592035545207,6.14561375253809,5.88527680222778,5.89358542830151,6099203.35206873,0.0,1.0
2000-06-12,44.41,44.94,44.06,44.06,525300,6.14976806557496,6.22316092922627,6.10130108014485,6.10130108014485,3793406.96287201,0.0,1.0
2000-06-13,44.19,45.38,44.0,44.19,591700,6.1193031033046,6.28409085376698,6.09299245407111,6.1193031033046,4272908.62351299,0.0,1.0
2000-06-14,43.0,44.19,42.75,44.12,863600,5.95451535284223,6.1193031033046,5.919896077535,6.10960970621858,6236410.15255334,0.0,1.0
2000-06-15,43.06,43.62,42.5,43.0,852100,5.96282397891596,6.04037115560414,5.88527680222778,5.95451535284223,6153363.93120739,0.0,1.0
2000-06-16,43.12,43.94,42.44,43.12,1878000,5.97113260498969,6.08468382799738,5.87696817615405,5.97113260498969,13561809.0163214,0.0,1.0
2000-06-19,42.81,43.56,42.38,43.44,1114100,5.92820470360874,6.0320625295304,5.86865955008031,6.01544527738294,8045373.49578471,0.0,1.0
2000-06-20,42.44,42.75,41.81,41.88,421600,5.87696817615405,5.919896077535,5.78972760237985,5.79942099946587,3044546.68864809,0.0,1.0
2000-06-21,42.38,43.5,42.38,42.44,785900,5.86865955008031,6.02375390345667,5.86865955008031,5.87696817615405,5675306.55267679,0.0,1.0
2000-06-22,42.12,42.62,41.5,42.38,518900,5.8326555037608,5.90189405437525,5.74679970099889,5.86865955008031,3747189.93534036,0.0,1.0
2000-06-23,42.31,42.81,42.0,42.25,492000,5.85896615299429,5.92820470360874,5.81603825161334,5.85065752692056,3552933.99149635,0.0,1.0
2000-06-26,42.75,43.12,42.25,42.38,452200,5.919896077535,5.97113260498969,5.85065752692056,5.86865955008031,3265521.85153384,0.0,1.0
2000-06-27,41.19,42.69,41.19,42.5,428400,5.70387179961794,5.91158745146127,5.70387179961794,5.88527680222778,3093652.28040047,0.0,1.0
2000-06-28,42.72,43.06,40.56,41.44,559300,5.91574176449814,5.96282397891596,5.61663122584374,5.73849107492516,4038934.92163395,0.0,1.0
2000-06-29,42.12,43.38,41.69,43.25,528200,5.8326555037608,6.0071366513092,5.77311035023238,5.98913462814945,3814349.0534723,0.0,1.0
2000-06-30,40.31,42.81,40.25,41.88,1395900,5.58201195053651,5.92820470360874,5.57370332446278,5.79942099946587,10080366.9892881,0.0,1.0
2000-07-03,41.62,42.31,40.56,40.56,450500,5.76341695314636,5.85896615299429,5.61663122584374,5.61663122584374,3253245.45359574,0.0,1.0
2000-07-05,40.62,42.5,40.5,41.88,429200,5.62493985191747,5.88527680222778,5.60832259977,5.79942099946587,3099429.40884193,0.0,1.0
2000-07-06,41.12,41.62,40.94,41.12,273100,5.69417840253191,5.76341695314636,5.66925252431071,5.69417840253191,1972167.22170255,0.0,1.0
2000-07-07,41.25,41.56,41.12,41.12,343100,5.71218042569167,5.75510832707263,5.69417840253191,5.69417840253191,2477665.96033007,0.0,1.0
2000-07-10,42.0,42.5,41.25,41.25,418700,5.81603825161334,5.88527680222778,5.71218042569167,5.71218042569167,3023604.5980478,0.0,1.0
2000-07-11,43.12,43.25,41.69,42.0,623900,5.97113260498969,5.98913462814945,5.77311035023238,5.81603825161334,4505438.04328165,0.0,1.0
2000-07-12,42.69,43.19,42.31,43.12,413600,5.91158745146127,5.98082600207571,5.85896615299429,5.97113260498969,2986775.40423351,0.0,1.0
2000-07-13,43.0,43.0,42.12,42.38,343700,5.95451535284223,5.95451535284223,5.8326555037608,5.86865955008031,2481998.80666116,0.0,1.0
2000-07-14,42.69,43.62,42.44,42.62,410000,5.91158745146127,6.04037115560414,5.87696817615405,5.90189405437525,2960778.32624695,0.0,1.0
2000-07-17,43.81,44.06,42.56,42.56,570200,6.06668180483763,6.10130108014485,5.89358542830151,5.89358542830151,4117648.29664881,0.0,1.0
2000-07-18,44.12,44.5,43.56,44.0,555700,6.10960970621858,6.16223100468556,6.0320625295304,6.09299245407111,4012937.8436474,0.0,1.0
2000-07-19,44.56,45.0,44.12,44.38,447400,6.17053963075929,6.2314695553,6.10960970621858,6.14561375253809,3230859.08088509,0.0,1.0
2000-07-20,43.5,44.88,43.31,44.69,721400,6.02375390345667,6.21485230315254,5.99744325422318,6.18854165391905,5209525.57208428,0.0,1.0
2000-07-21,44.0,44.5,43.75,43.88,467300,6.09299245407111,6.16223100468556,6.05837317876389,6.07637520192365,3374565.15086635,0.0,1.0
2000-07-24,43.5,44.12,43.31,44.06,489200,6.02375390345667,6.10960970621858,5.99744325422318,6.10130108014485,3532714.04195124,0.0,1.0
2000-07-25,43.81,44.12,43.25,43.25,675500,6.06668180483763,6.10960970621858,5.98913462814945,5.98913462814945,4878062.82775565,0.0,1.0
2000-07-26,42.89,43.81,42.81,43.81,536100,5.93928287170705,6.06668180483763,5.92820470360874,6.06668180483763,3871398.19683169,0.0,1.0
2000-07-27,43.62,43.88,43.0,43.12,271800,6.04037115560414,6.07637520192365,5.95451535284223,5.97113260498969,1962779.38798518,0.0,1.0
2000-07-28,43.5,44.12,43.31,43.62,686200,6.02375390345667,6.10960970621858,5.99744325422318,6.04037115560414,4955331.92066015,0.0,1.0
2000-07-31,42.69,43.94,42.62,43.0,741200,5.91158745146127,6.08468382799738,5.90189405437525,5.95451535284223,5352509.50101035,0.0,1.0
2000-08-01,43.81,44.0,42.75,42.75,503500,6.06668180483763,6.09299245407111,5.919896077535,5.919896077535,3635980.21284229,0.0,1.0
2000-08-02,43.94,44.19,43.56,43.56,834900,6.08468382799738,6.1193031033046,6.0320625295304,6.0320625295304,6029155.66971606,0.0,1.0
2000-08-03,45.14,45.88,44.25,44.38,759600,6.25085634947205,6.35332940438143,6.12761172937834,6.14561375253809,5485383.45516387,0.0,1.0
2000-08-04,46.0,46.0,44.25,44.88,703300,6.36994665652889,6.36994665652889,6.12761172937834,6.21485230315254,5078818.0410963,0.0,1.0
2000-08-07,47.2,47.31,45.38,45.69,686100,6.53611917800356,6.55135165913874,6.28409085376698,6.32701875514794,4954609.77960496,0.0,1.0
2000-08-08,47.06,47.44,46.56,47.44,495000,6.51673238383152,6.56935368229849,6.44749383321707,6.56935368229849,3574598.22315181,0.0,1.0
2000-08-09,46.69,47.12,46.44,46.81,515300,6.46549585637683,6.52504100990525,6.4308765810696,6.48211310852429,3721192.85735379,0.0,1.0
2000-08-10,46.45,46.94,46.19,46.75,233600,6.43226135208189,6.50011513168405,6.39625730576238,6.47380448245056,1686921.50490558,0.0,1.0
2000-08-11,47.33,47.62,46.5,46.62,565400,6.55412120116331,6.59427956051969,6.43918520714334,6.4558024592908,4082985.52600007,0.0,1.0
2000-08-14,48.06,48.81,47.12,47.25,872200,6.6552094850604,6.75906731098207,6.52504100990525,6.543043033065,6298514.28329901,0.0,1.0
2000-08-15,48.94,49.75,47.81,48.12,579700,6.77706933414183,6.88923578613723,6.62059020975318,6.66351811113414,4186251.69689112,0.0,1.0
2000-08-16,48.5,49.38,48.25,48.25,490400,6.71613940960111,6.83799925868254,6.68152013429389,6.68152013429389,3541379.73461343,0.0,1.0
2000-08-17,48.75,49.19,48.31,49.19,715900,6.75075868490834,6.81168860944905,6.68982876036763,6.81168860944905,5169807.81404925,0.0,1.0
2000-08-18,48.69,49.0,48.5,48.75,324800,6.7424500588346,6.78537796021556,6.71613940960111,6.75075868490834,2345514.14723174,0.0,1.0
2000-08-21,48.38,48.62,48.06,48.5,366600,6.69952215745365,6.73275666174858,6.6552094850604,6.71613940960111,2647369.10829789,0.0,1.0
2000-08-22,48.56,48.81,48.44,48.62,556600,6.72444803567485,6.75906731098207,6.70783078352738,6.73275666174858,4019437.11314404,0.0,1.0
2000-08-23,49.0,49.25,48.44,48.44,483800,6.78537796021556,6.81999723552278,6.70783078352738,6.70783078352738,3493718.42497141,0.0,1.0
2000-08-24,48.44,49.12,48.38,49.12,370500,6.70783078352738,6.80199521236303,6.69952215745365,6.80199521236303,2675532.60944999,0.0,1.0
2000-08-25,47.81,48.5,47.62,48.5,312400,6.62059020975318,6.71613940960111,6.59427956051969,6.71613940960111,2255968.65638914,0.0,1.0
2000-08-28,48.62,48.69,47.31,47.31,1588600,6.7673759370558,6.77711917678418,6.58503816499609,6.58503816499609,11413246.8357599,0.25,1.0
2000-08-29,47.75,48.56,47.69,48.56,1470000,6.64628138614592,6.75902458871719,6.63793003780731,6.75902458871719,10561168.858471,0.0,1.0
2000-08-30,48.0,48.19,47.62,47.94,1130100,6.68107867089014,6.70752460729575,6.62818679807893,6.67272732255153,8119167.97752253,0.0,1.0
2000-08-31,48.2,48.56,47.75,47.75,1411100,6.70891649868551,6.75902458871719,6.64628138614592,6.64628138614592,10138003.6572711,0.0,1.0
2000-09-01,48.31,48.62,48.06,48.12,207800,6.72422730397297,6.7673759370558,6.68943001922875,6.69778136756736,1492932.57740835,0.0,1.0
2000-09-05,48.88,49.12,48.5,48.75,875100,6.80356511318979,6.83697050654424,6.75067324037858,6.7854705251228,6287128.48166531,0.0,1.0
2000-09-06,49.81,49.88,48.88,48.88,1498700,6.93301101243829,6.94275425216667,6.80356511318979,6.80356511318979,10767363.1076126,0.0,1.0
2000-09-07,50.69,50.88,49.75,50.0,1990600,7.05549745473794,7.08194339114355,6.92465966409967,6.95945694884389,14301403.2174642,0.0,1.0
2000-09-08,53.72,54.0,50.38,50.75,1465200,7.47724054583788,7.51621350475141,7.01234882165511,7.06384880307655,10526683.4091373,0.0,1.0
2000-09-11,55.77,55.94,53.88,53.88,1721100,7.76257828074048,7.78624043436655,7.49951080807418,7.49951080807418,12365188.9267446,0.0,1.0
2000-09-12,56.19,56.75,54.88,56.38,2321200,7.82103771911077,7.89898363693782,7.63869994705106,7.84748365551638,16676588.5403285,0.0,1.0
2000-09-13,57.12,57.69,56.44,56.44,2097200,7.95048361835926,8.02982142757608,7.85583500385499,7.85583500385499,15067267.5714187,0.0,1.0
2000-09-14,56.25,56.94,55.94,56.94,1524500,7.82938906744938,7.92542957334343,7.78624043436655,7.92542957334343,10952722.3977817,0.0,1.0
2000-09-15,58.52,59.19,56.38,56.38,1642900,8.14534841292689,8.2386051360414,7.84748365551638,7.84748365551638,11803363.4813484,0.0,1.0
2000-09-18,57.69,58.5,57.38,58.5,545700,8.02982142757608,8.14256463014736,7.98667279449325,8.14256463014736,3920564.52113446,0.0,1.0
2000-09-19,55.38,57.94,54.56,57.94,1342500,7.7082945165395,8.06461871232031,7.59415942257846,8.06461871232031,9645149.11054242,0.0,1.0
2000-09-20,54.5,54.81,52.81,54.5,1242000,7.58580807423985,7.62895670732268,7.35057842936892,7.58580807423985,8923110.01511634,0.0,1.0
2000-09-21,54.44,55.69,54.31,54.5,690900,7.57745672590123,7.75144314962233,7.55936213783424,7.58580807423985,4963749.36348139,0.0,1.0
2000-09-22,56.06,56.56,54.38,54.38,800400,7.80294313104377,7.87253770053221,7.56910537756262,7.56910537756262,5750448.67640832,0.0,1.0
2000-09-25,55.62,56.88,55.0,56.0,661300,7.74169990989395,7.91707822500481,7.65540264372828,7.79459178270516,4751089.09258972,0.0,1.0
2000-09-26,57.56,57.69,55.94,55.94,571600,8.01172683950909,8.02982142757608,7.78624043436655,7.78624043436655,4106642.25816466,0.0,1.0
2000-09-27,59.27,59.88,57.06,58.12,1419200,8.24974026715955,8.33464564193545,7.94213227002065,8.08967275733614,10196197.8530218,0.0,1.0
2000-09-28,59.88,61.31,59.56,59.69,1509100,8.33464564193545,8.53368611067238,8.29010511746285,8.30819970552984,10842081.5811691,0.0,1.0
2000-09-29,60.58,61.38,59.31,59.31,1058200,8.43207803921926,8.54342935040077,8.25530783271863,8.25530783271863,7602604.68437691,0.0,1.0
2000-10-02,61.56,61.56,59.0,60.81,852200,8.5684833954166,8.5684833954166,8.2121591996358,8.46409154118395,6122604.15046872,0.0,1.0
2000-10-03,59.12,62.56,58.88,61.31,941700,8.22886189631302,8.70767253439348,8.19545650295857,8.53368611067238,6765614.09117155,0.0,1.0
2000-10-04,57.0,59.75,54.94,58.88,1679500,7.93378092168204,8.31655105386845,7.64705129538967,8.19545650295857,12066315.0325184,0.0,1.0
2000-10-05,55.62,57.94,55.44,57.25,976700,7.74169990989395,8.06461871232031,7.71664586487811,7.96857820642626,7017070.49256371,0.0,1.0
2000-10-06,56.62,57.75,55.94,56.12,1127400,7.88088904887083,8.0381727759147,7.78624043436655,7.81129447938239,8099769.91227227,0.0,1.0
2000-10-09,56.56,57.94,56.44,56.5,545500,7.87253770053221,8.06461871232031,7.85583500385499,7.8641863521936,3919127.62741221,0.0,1.0
2000-10-10,58.81,60.0,56.88,56.88,1567500,8.18571326323019,8.35134833861267,7.91707822500481,7.91707822500481,11261654.5480635,0.0,1.0
2000-10-11,58.25,60.5,57.81,59.5,1737900,8.10776734540314,8.42094290810111,8.04652412425331,8.28175376912423,12485887.9994128,0.0,1.0
2000-10-12,57.44,58.88,57.0,58.12,1336200,7.99502414283187,8.19545650295857,7.93378092168204,8.08967275733614,9599886.95829183,0.0,1.0
2000-10-13,57.94,58.94,57.19,57.19,861100,8.06461871232031,8.20380785129718,7.96022685808765,7.96022685808765,6186545.92110844,0.0,1.0
2000-10-16,60.44,60.75,58.12,58.5,1344300,8.4125915597625,8.45574019284533,8.08967275733614,8.14256463014736,9658081.15404259,0.0,1.0
2000-10-17,61.62,61.75,60.12,60.31,993500,8.57683474375522,8.59492933182221,8.3680510352899,8.39449697169551,7137769.56523195,0.0,1.0
2000-10-18,59.88,62.5,59.31,61.88,940800,8.33464564193545,8.69932118605487,8.25530783271863,8.6130239198892,6759148.06942146,0.0,1.0
2000-10-19,60.06,60.5,58.75,59.75,1177800,8.35969968695129,8.42094290810111,8.17736191489158,8.31655105386845,8461867.13027699,0.0,1.0
2000-10-20,59.5,60.94,58.31,59.81,1209800,8.28175376912423,8.48218612925094,8.11611869374175,8.32490240220707,8691770.12583556,0.0,1.0
2000-10-23,60.88,61.0,59.44,59.5,536600,8.49585450269847,8.51260060224387,8.29490130815369,8.30327435792639,3845193.91070361,0.1582,1.0
2000-10-24,59.69,61.5,57.88,60.75,1595400,8.32978901553994,8.58237601701636,8.07720201406352,8.47771289485762,11432393.5242947,0.0,1.0
2000-10-25,60.81,62.06,59.31,59.69,1501700,8.48608594463032,8.66052448156155,8.27675970031285,8.32978901553994,10760953.5887134,0.0,1.0
2000-10-26,56.5,60.12,56.44,59.94,2792100,7.88462186929145,8.38979587224428,7.87624881951875,8.36467672292619,20007763.5446805,0.0,1.0
2000-10-27,58.0,58.12,53.88,56.38,2104800,8.09394811360892,8.11069421315432,7.5189986958836,7.86787576974605,15082676.3757901,0.0,1.0
2000-10-30,60.75,61.25,58.0,58.25,1826100,8.47771289485762,8.54748830963011,8.09394811360892,8.12883582099517,13085554.6036822,0.0,1.0
2000-10-31,60.12,61.0,58.94,60.75,1177500,8.38979587224428,8.51260060224387,8.2251258933812,8.47771289485762,8437785.74329762,0.0,1.0
2000-11-01,59.88,60.5,59.25,60.0,1167200,8.35630367315349,8.44282518747137,8.26838665054015,8.37304977269888,8363977.51131802,0.0,1.0
2000-11-02,58.88,59.94,58.38,59.75,624300,8.21675284360851,8.36467672292619,8.14697742883602,8.33816206531264,4473638.75969486,0.0,1.0
2000-11-03,57.12,58.5,56.44,58.5,1063600,7.97114338360934,8.16372352838141,7.87624881951875,8.16372352838141,7621595.68286314,0.0,1.0
2000-11-06,55.88,56.88,55.19,56.88,1219700,7.79810035497356,7.93765118451854,7.70181028258752,7.93765118451854,8740184.51898098,0.0,1.0
2000-11-07,56.44,56.44,55.5,55.81,1778000,7.87624881951875,7.87624881951875,7.74507103974647,7.78833179690541,12740877.3261853,0.0,1.0
2000-11-08,58.56,59.06,57.06,57.75,1522900,8.17209657815411,8.2418719929266,7.96277033383664,8.05906040622268,10912869.5613316,0.0,1.0
2000-11-09,58.88,59.94,57.88,58.38,645800,8.21675284360851,8.36467672292619,8.07720201406352,8.14697742883602,4627704.48664255,0.0,1.0
2000-11-10,59.69,60.0,58.62,58.88,789900,8.32978901553994,8.37304977269888,8.18046962792681,8.21675284360851,5660303.14958029,0.0,1.0
2000-11-13,60.06,61.81,59.38,60.12,937400,8.38142282247158,8.6256367741753,8.286528258381,8.38979587224428,6717265.69491906,0.0,1.0
2000-11-14,58.38,60.0,58.38,59.88,897300,8.14697742883602,8.37304977269888,8.14697742883602,8.35630367315349,6429915.1995422,0.0,1.0
2000-11-15,58.56,60.25,58.31,59.38,1618700,8.20698428554036,8.44383202192292,8.17194763814648,8.32190448899225,11550049.1656856,0.25,1.0
2000-11-16,59.88,59.94,59.12,59.12,1416800,8.39197778377999,8.40038657915452,8.28546637570263,8.28546637570263,10109414.7513087,0.0,1.0
2000-11-17,61.19,61.56,59.75,59.94,1817600,8.57556981612388,8.62742405426681,8.37375872713518,8.40038657915452,12969277.4223452,0.0,1.0
2000-11-20,61.5,62.5,60.94,60.94,960800,8.61901525889228,8.75916184846776,8.54053316873001,8.54053316873001,6855678.77827312,0.0,1.0
2000-11-21,61.75,61.75,60.0,61.38,1080600,8.65405190628615,8.65405190628615,8.40879537452905,8.60219766814322,7710498.00978553,0.0,1.0
2000-11-22,62.81,63.44,61.12,61.94,1053600,8.80260729123616,8.89089964266872,8.56575955485359,8.68067975830549,7517842.59032948,0.0,1.0
2000-11-24,61.56,62.75,60.88,62.75,442700,8.62742405426681,8.79419849586163,8.53212437335548,8.79419849586163,3158835.34048867,0.0,1.0
2000-11-27,62.06,62.62,60.88,62.38,1082300,8.69749734905455,8.77597943921682,8.53212437335548,8.74234425771871,7722628.16582535,0.0,1.0
2000-11-28,64.25,64.25,61.56,61.81,1758900,9.00441838022486,9.00441838022486,8.62742405426681,8.66246070166068,12550430.2696759,0.0,1.0
2000-11-29,64.81,65.75,63.88,64.12,1631700,9.08290047038713,9.21463826458809,8.95256414208193,8.98619932358005,11642809.1824607,0.0,1.0
2000-11-30,66.25,67.25,65.12,65.62,1994300,9.28471155937583,9.42485814895131,9.12634591315553,9.19641920794328,14230100.1118964,0.0,1.0
2000-12-01,64.5,66.56,64.12,65.88,954300,9.03945502761873,9.32815700214423,8.98619932358005,9.2328573212329,6809298.76988555,0.0,1.0
2000-12-04,65.29,65.9,64.55,64.65,714900,9.15017083338337,9.23566025302441,9.04646235709751,9.06047701605505,5101087.38404189,0.0,1.0
2000-12-05,63.01,65.0,62.65,64.5,1534200,8.83063660915126,9.10952832240647,8.78018383690409,9.03945502761873,10947109.0566472,0.0,1.0
2000-12-06,63.22,63.94,63.0,63.0,999500,8.86006739296211,8.96097293745646,8.82923514325551,8.82923514325551,7131818.2128268,0.0,1.0
2000-12-07,66.9,67.49,63.47,63.47,1264500,9.37580684259989,9.45849333044943,8.89510404035598,8.89510404035598,9022695.47785841,0.0,1.0
2000-12-08,66.65,66.87,65.17,66.7,947400,9.34077019520602,9.37160244491263,9.13335324263431,9.3477775246848,6760064.60713568,0.0,1.0
2000-12-11,65.55,66.0,64.59,66.0,1110000,9.18660894667299,9.24967491198196,9.05206822068053,9.24967491198196,7920278.35541545,0.0,1.0
2000-12-12,67.65,68.0,65.55,65.55,1488000,9.48091678478151,9.52996809113293,9.18660894667299,9.18660894667299,10617454.2278002,0.0,1.0
2000-12-13,66.01,68.29,66.01,66.6,1445500,9.25107637787771,9.57061060210982,9.25107637787771,9.33376286572725,10314200.3268045,0.0,1.0
2000-12-14,65.35,66.3,64.72,66.3,887700,9.15857962875789,9.2917188888546,9.07028727732534,9.2917188888546,6334082.06856063,0.0,1.0
2000-12-15,63.74,65.87,63.25,64.5,1611800,8.93294361954136,9.23145585533715,8.86427179064938,9.03945502761873,11500815.0029357,0.0,1.0
2000-12-18,64.13,65.4,63.45,65.4,1546100,8.9876007894758,9.16558695823667,8.89230110856447,9.16558695823667,11032020.148926,0.0,1.0
2000-12-19,66.03,66.14,64.2,64.2,1362100,9.25387930966922,9.26929543452253,8.99741105074609,8.99741105074609,9719109.14226251,0.0,1.0
2000-12-20,68.3,69.2,66.5,66.5,1411500,9.57201206800557,9.69814399862351,9.3197482067697,9.3197482067697,10071597.206008,0.0,1.0
2000-12-21,67.24,68.8,66.63,68.25,1067600,9.42345668305556,9.64208536279331,9.33796726341451,9.5650047385268,7617737.99301039,0.0,1.0
2000-12-22,68.47,68.75,66.78,67.3,767200,9.5958369882334,9.63507803331454,9.35898925185084,9.43186547843009,5474268.06691418,0.0,1.0
2000-12-26,70.5,70.99,68.4,68.5,1085700,9.88033456507164,9.94900639396362,9.58602672696312,9.60004138592067,7746888.477905,0.0,1.0
2000-12-27,70.85,71.0,70.2,70.55,1766100,9.92938587142306,9.95040785985938,9.83829058819899,9.88734189455041,12601805.0481975,0.0,1.0
2000-12-28,69.36,70.65,69.2,70.65,1462700,9.72056745295558,9.90135655350796,9.69814399862351,9.90135655350796,10436928.964384,0.0,1.0
2000-12-29,70.21,70.45,69.26,69.4,855400,9.83969205409475,9.87332723559286,9.70655279399804,9.72617331653861,6103609.10380394,0.0,1.0
2001-01-02,67.88,69.75,67.41,69.75,1234100,9.51315050038387,9.77522462289002,9.44728160328339,9.77522462289002,8805779.7463227,0.0,1.0
2001-01-03,62.95,69.0,62.85,68.0,2775100,8.82222781377673,9.67011468070841,8.80821315481918,9.52996809113293,19801409.4271292,0.0,1.0
2001-01-04,60.33,60.6,56.8,59.25,4303300,8.45504374908896,8.49288332827434,7.9603262878875,8.30368543234744,30705706.1683417,0.0,1.0
2001-01-05,59.7,62.09,59.0,59.75,2005900,8.36675139765641,8.70170174674181,8.26864878495357,8.37375872713518,14312870.5884035,0.0,1.0
2001-01-08,61.72,62.0,60.7,60.9,1584900,8.64984750859889,8.68908855368002,8.50689798723189,8.53492730514699,11308873.1220702,0.0,1.0
2001-01-09,62.5,62.5,61.0,61.5,1396200,8.75916184846776,8.75916184846776,8.54894196410454,8.61901525889228,9962425.8016496,0.0,1.0
2001-01-10,59.25,62.7,59.05,62.45,1785600,8.30368543234744,8.78719116638286,8.27565611443234,8.75215451898899,12740945.0733602,0.0,1.0
2001-01-11,56.66,59.0,54.54,59.0,2453300,7.94070576534694,8.26864878495357,7.64359499544691,8.26864878495357,17505242.2426493,0.0,1.0
2001-01-12,56.96,57.74,55.45,55.66,2653400,7.98274974221958,8.09206408208846,7.7711283919606,7.80055917577145,18933032.9623958,0.0,1.0
2001-01-16,55.5,57.2,53.6,57.2,2478800,7.77813572143937,8.0163849237177,7.51185720124595,8.0163849237177,17687194.5832467,0.0,1.0
2001-01-17,58.55,59.35,55.25,55.25,2277700,8.2055828196446,8.31770009130499,7.7430990740455,7.7430990740455,16252268.4775944,0.0,1.0
2001-01-18,58.65,59.8,57.0,57.25,1330700,8.21959747860215,8.38076605661396,7.9883556058026,8.02339225319647,9495058.02482102,0.0,1.0
2001-01-19,59.37,59.41,56.51,57.5,1066300,8.3205030230965,8.32610888667952,7.91968377691061,8.05842890059034,7608461.99133287,0.0,1.0
2001-01-22,59.35,60.4,58.5,59.55,960300,8.31770009130499,8.46485401035925,8.19857549016583,8.34572940922008,6852111.08532023,0.0,1.0
2001-01-23,60.11,61.15,59.39,59.6,1165700,8.42421149938236,8.56996395254086,8.32330595488801,8.35273673869886,8317719.35036737,0.0,1.0
2001-01-24,61.0,61.45,59.0,59.0,1131300,8.54894196410454,8.61200792941351,8.26864878495357,8.26864878495357,8072262.07520855,0.0,1.0
2001-01-25,61.74,62.09,61.0,61.25,1342200,8.6526504403904,8.70170174674181,8.54894196410454,8.58397861149841,9577114.96273749,0.0,1.0
2001-01-26,60.83,62.42,59.82,61.3,858600,8.5251170438767,8.74795012130173,8.38356898840547,8.59098594097718,6126442.33870244,0.0,1.0
2001-01-29,61.91,62.97,61.15,61.95,1033100,8.67647536061823,8.82503074556824,8.56996395254086,8.68208122420125,7371567.17926099,0.0,1.0
2001-01-30,61.14,62.03,60.85,61.4,617100,8.5685624866451,8.69329295136729,8.52791997566822,8.60500059993473,4403246.64245665,0.0,1.0
2001-01-31,60.51,61.01,59.91,61.0,1334200,8.48027013521255,8.55034343000029,8.39618218146726,8.54894196410454,9520031.87549125,0.0,1.0
2001-02-01,60.68,60.73,60.12,60.12,1099200,8.50409505544038,8.51110238491916,8.42561296527811,8.42561296527811,7843216.18763303,0.0,1.0
2001-02-02,61.14,61.85,60.31,60.68,1166400,8.5685624866451,8.6680665652437,8.45224081729745,8.50409505544038,8322714.12050143,0.0,1.0
2001-02-05,61.32,62.21,61.0,61.0,1505200,8.59378887276869,8.71851933749087,8.54894196410454,8.54894196410454,10740182.8653796,0.0,1.0
2001-02-06,61.5,61.78,60.98,61.2,784400,8.61901525889228,8.65825630397342,8.54613903231303,8.57697128201963,5596996.70449358,0.0,1.0
2001-02-07,62.75,62.77,61.75,61.75,1309900,8.79419849586163,8.79700142765314,8.65405190628615,8.65405190628615,9346641.99798081,0.0,1.0
2001-02-08,64.06,64.24,62.75,62.75,762700,8.97779052820552,9.00301691432911,8.79419849586163,8.79419849586163,5442158.83033816,0.0,1.0
2001-02-09,65.25,65.7,63.86,63.96,905300,9.14456496980035,9.20763093510931,8.94976121029042,8.96377586924797,6459664.86050234,0.0,1.0
2001-02-12,64.74,66.49,63.75,65.48,920500,9.07309020911685,9.31834674087395,8.93434508543712,9.17679868540271,6568122.7262702,0.0,1.0
2001-02-13,64.0,65.72,63.26,64.28,1951400,9.04681552650324,9.28994869377801,8.94221172197804,9.08639534443169,13804813.3770527,0.55252,1.0
2001-02-14,64.74,65.56,63.52,64.25,1018900,9.15141933102843,9.26733165496175,8.97896441005446,9.08215464965364,7208016.98774162,0.0,1.0
2001-02-15,64.0,64.9,63.8,64.9,826100,9.04681552650324,9.17403636984469,9.01854422798291,9.17403636984469,5844089.54124384,0.0,1.0
2001-02-16,64.13,65.98,64.0,64.9,1114300,9.06519187054145,9.32670138185443,9.04681552650324,9.17403636984469,7882906.39850867,0.0,1.0
2001-02-20,64.86,66.22,64.29,65.35,1448900,9.16838211014062,9.36062694007882,9.0878089093577,9.23764679151541,10249971.3549307,0.0,1.0
2001-02-21,65.25,66.71,65.2,65.2,1020600,9.22351114225525,9.42989162145361,9.21644331762517,9.21644331762517,7220043.31896074,0.0,1.0
2001-02-22,66.44,67.4,64.9,65.26,1542800,9.39172536845117,9.52742760134872,9.17403636984469,9.22492470718127,10914249.296975,0.0,1.0
2001-02-23,64.71,67.48,63.76,66.9,1092100,9.14717863625038,9.53873612075685,9.01288996827885,9.45674935504791,7725856.66141194,0.0,1.0
2001-02-26,65.05,66.35,64.71,64.71,711000,9.19523984373493,9.37900328411703,9.14717863625038,9.14717863625038,5029836.17458464,0.0,1.0
2001-02-27,65.44,66.35,65.12,65.3,777700,9.25036887584956,9.37900328411703,9.20513479821704,9.23057896688533,5501692.81712303,0.0,1.0
2001-02-28,65.37,65.85,63.91,65.6,839800,9.24047392136745,9.30832503781622,9.03409344216909,9.27298591466582,5941007.62224498,0.0,1.0
2001-03-01,65.57,66.99,64.85,65.55,851400,9.26874521988777,9.46947143938206,9.16696854521461,9.26591809003574,6023069.64703427,0.0,1.0
2001-03-02,66.63,66.78,65.3,65.97,1153300,9.41858310204548,9.43978657593572,9.23057896688533,9.32528781692841,8158804.58530024,0.0,1.0
2001-03-05,66.28,67.15,66.24,67.0,622800,9.36910832963491,9.49208847819832,9.36345406993085,9.47088500430807,4405881.8136868,0.0,1.0
2001-03-06,65.23,66.35,65.1,65.94,665500,9.22068401240322,9.37900328411703,9.20230766836501,9.32104712215036,4707954.95666115,0.0,1.0
2001-03-07,64.66,65.75,64.25,65.25,1204200,9.1401108116203,9.29418938855606,9.08215464965364,9.22351114225525,8518887.09062564,0.0,1.0
2001-03-08,65.3,65.92,64.52,65.15,766200,9.23057896688533,9.31821999229833,9.12032090265607,9.20937549299509,5420338.22358193,0.0,1.0
2001-03-09,64.7,65.74,64.62,65.3,1084600,9.14576507132437,9.29277582363004,9.13445655191624,9.23057896688533,7672799.31779818,0.0,1.0
2001-03-12,64.95,65.25,64.38,64.71,1190300,9.18110419447477,9.22351114225525,9.10053099369185,9.14717863625038,8420554.14712813,0.0,1.0
2001-03-13,63.98,64.55,63.53,64.4,829200,9.0439883966512,9.12456159743412,8.98037797498048,9.10335812354388,5866019.90993754,0.0,1.0
2001-03-14,62.22,63.73,61.8,63.73,876100,8.79520096967236,9.0086492735008,8.73583124277969,9.0086492735008,6197805.1653356,0.0,1.0
2001-03-15,63.5,63.75,62.66,62.85,1375500,8.97613728020243,9.01147640335283,8.85739782641707,8.88425556001138,9730716.81876396,0.0,1.0
2001-03-16,63.95,64.25,63.03,63.03,1645300,9.03974770187316,9.08215464965364,8.90969972867967,8.90969972867967,11639366.326363,0.0,1.0
2001-03-19,63.49,64.19,62.52,63.85,937100,8.97472371527641,9.07367326009754,8.83760791745285,9.02561205261299,6629338.22672753,0.0,1.0
2001-03-20,62.63,63.69,62.33,63.49,836100,8.85315713163903,9.00299501379674,8.81075018385854,8.97472371527641,5914832.66606219,0.0,1.0
2001-03-21,62.95,64.49,62.4,62.88,1210000,8.89839120927154,9.11608020787803,8.82064513834066,8.88849625478943,8559918.10302028,0.0,1.0
2001-03-22,61.0,63.15,59.25,62.96,1784000,8.6227460486984,8.92666250779186,8.37537218664557,8.89980477419756,12620573.4675935,0.0,1.0
2001-03-23,59.79,60.89,59.15,60.88,1507800,8.45170469265044,8.60719683451222,8.36123653738541,8.6057832695862,10666648.3601107,0.0,1.0
2001-03-26,62.5,63.0,59.78,59.78,1036900,8.83478078760082,8.90545903390162,8.45029112772443,8.45029112772443,7335354.61241465,0.0,1.0
2001-03-27,64.14,64.35,62.75,62.8,1047600,9.06660543546746,9.0962902989138,8.87011991075122,8.8771877353813,7411049.75597029,0.0,1.0
2001-03-28,64.15,64.95,63.39,64.0,1342700,9.06801900039348,9.18110419447477,8.96058806601625,9.04681552650324,9498679.36935978,0.0,1.0
2001-03-29,65.0,65.5,63.15,63.8,1295000,9.18817201910485,9.25885026540566,8.92666250779186,9.01854422798291,9161234.66397625,0.0,1.0
2001-03-30,65.6,65.96,65.25,65.5,1120200,9.27298591466582,9.3238742520024,9.22351114225525,9.25885026540566,7924644.8421515,0.0,1.0
2001-04-02,65.65,66.7,64.58,65.6,1044400,9.2800537392959,9.42847805652759,9.12880229221217,9.27298591466582,7388411.95602841,0.0,1.0
2001-04-03,68.65,68.95,64.8,65.9,2366000,9.70412321710074,9.74653016488122,9.15990072058453,9.3153928624463,16737823.3320215,0.0,1.0
2001-04-04,66.99,68.94,66.63,68.6,2091900,9.46947143938206,9.7451165999552,9.41858310204548,9.69705539247066,14798754.2807505,0.0,1.0
2001-04-05,65.97,68.0,64.67,67.6,1638100,9.32528781692841,9.61224149690969,9.14152437654632,9.55569889986904,11588431.2764938,0.0,1.0
2001-04-06,64.66,66.52,63.21,66.0,2469000,9.1401108116203,9.4030338878593,8.93514389734796,9.32952851170646,17466477.5176505,0.0,1.0
2001-04-09,65.93,66.68,63.9,63.9,1461400,9.31963355722435,9.42565092667556,9.03267987724307,9.03267987724307,10338400.2609536,0.0,1.0
2001-04-10,68.92,69.11,67.1,67.75,2034100,9.74228947010317,9.76914720369748,9.48502065356824,9.57690237375929,14389859.0193005,0.0,1.0
2001-04-11,66.96,68.91,66.6,68.91,1303300,9.46523074460401,9.74087590517716,9.41434240726743,9.74087590517716,9219951.45757548,0.0,1.0
2001-04-12,67.01,67.43,66.7,67.1,1146400,9.47229856923409,9.53166829612677,9.42847805652759,9.48502065356824,8109991.82917558,0.0,1.0
2001-04-16,67.99,67.99,66.9,66.9,595900,9.61082793198367,9.61082793198367,9.45674935504791,9.45674935504791,4215582.80792544,0.0,1.0
2001-04-17,69.49,69.5,67.75,67.79,1023700,9.82286267088609,9.82427623581211,9.57690237375929,9.58255663346335,7241973.68765443,0.0,1.0
2001-04-18,68.3,69.98,67.53,69.49,2252100,9.65464844469017,9.89212735226088,9.54580394538693,9.82286267088609,15932059.1403405,0.0,1.0
2001-04-19,67.0,68.38,66.6,68.05,1349900,9.47088500430807,9.6659569640983,9.41434240726743,9.61930932153977,9549614.419229,0.0,1.0
2001-04-20,66.98,67.49,66.3,66.8,1141800,9.46805787445604,9.54014968568286,9.37193545948695,9.44261370578775,8077449.99175914,0.0,1.0
2001-04-23,69.45,69.45,67.23,67.23,1540600,9.81720841118203,9.81720841118203,9.50339699760645,9.50339699760645,10898685.8095149,0.0,1.0
2001-04-24,69.58,69.99,69.04,69.9,1168200,9.83558475522024,9.8935409171869,9.75925224921537,9.88081883285275,8264211.84127958,0.0,1.0
2001-04-25,69.22,69.3,68.0,68.0,1737600,9.78469641788366,9.79600493729179,9.61224149690969,9.61224149690969,12292325.3684364,0.0,1.0
2001-04-26,69.75,70.26,69.11,69.23,1526000,9.85961535896251,9.93170717018933,9.76914720369748,9.78610998280967,10795400.8472801,0.0,1.0
2001-04-27,68.59,69.75,68.34,69.75,732000,9.69564182754464,9.85961535896251,9.66030270439424,9.85961535896251,5178396.73670318,0.0,1.0
2001-04-30,69.05,69.4,68.6,69.02,1208100,9.76066581414138,9.81014058655195,9.69705539247066,9.75642511936333,8546476.9093048,0.0,1.0
2001-05-01,69.37,69.69,68.65,69.42,1970200,9.8058998917739,9.85113396940641,9.70412321710074,9.81296771640398,13937810.4517112,0.0,1.0
2001-05-02,67.44,69.16,67.35,68.9,871000,9.53308186105278,9.77621502832756,9.52035977671864,9.73946234025114,6161726.17167824,0.0,1.0
2001-05-03,67.15,68.05,66.6,67.95,988200,9.49208847819832,9.61930932153977,9.41434240726743,9.60517367227961,6990835.59454929,0.0,1.0
2001-05-04,68.0,68.15,67.0,67.3,785400,9.61224149690969,9.63344497079993,9.47088500430807,9.51329195208856,5556165.02323316,0.0,1.0
2001-05-07,68.2,68.55,67.8,68.25,758100,9.64051279543001,9.68998756784057,9.58397019838936,9.64758062006009,5363036.29247907,0.0,1.0
2001-05-08,67.51,68.23,67.42,68.23,636500,9.5429768155349,9.64475349020806,9.53025473120075,9.64475349020806,4502799.89468794,0.0,1.0
2001-05-09,68.26,68.35,67.6,67.64,881400,9.64899418498611,9.66171626932025,9.55569889986904,9.56135315957311,6235299.02148932,0.0,1.0
2001-05-10,68.94,69.14,67.8,68.74,864900,9.7451165999552,9.77338789847553,9.58397019838936,9.71684530143488,6118572.86553905,0.0,1.0
2001-05-11,68.99,69.24,68.42,68.52,1646000,9.81190754270947,9.84746308533416,9.73084090552518,9.74506312257505,11573441.7090361,0.4225,1.0
2001-05-14,69.79,69.85,69.2,69.3,435800,9.92568527910848,9.9342186093384,9.84177419851421,9.85599641556408,3064219.86439729,0.0,1.0
2001-05-15,68.11,69.69,67.9,69.69,912100,9.68675203267056,9.9114630620586,9.65688537686582,9.9114630620586,6413205.45735836,0.0,1.0
2001-05-16,68.4,68.75,68.02,68.75,1454400,9.7279964621152,9.77777422178977,9.67395203732567,9.77777422178977,10226253.71909,0.0,1.0
2001-05-17,68.5,68.86,67.75,68.6,1091400,9.74221867916508,9.79341866054463,9.63555205129101,9.75644089621495,7673909.04085178,0.0,1.0
2001-05-18,68.38,68.61,67.98,68.2,1602900,9.72515201870522,9.75786311791994,9.66826315050572,9.69955202801545,11270394.7238238,0.0,1.0
2001-05-21,68.48,68.95,68.13,68.33,1270200,9.7393742357551,9.80621865588952,9.68959647608053,9.71804091018029,8931096.99806665,0.0,1.0
2001-05-22,68.76,68.92,68.25,68.52,1981700,9.77919644349475,9.80195199077455,9.70666313654039,9.74506312257505,13933833.1924647,0.0,1.0
2001-05-23,68.81,69.25,68.55,68.66,1165300,9.78630755201969,9.84888530703915,9.74932978769001,9.76497422644488,8193518.6048237,0.0,1.0
2001-05-24,68.41,68.9,68.14,68.8,1061700,9.72941868382019,9.79910754736458,9.69101869778552,9.7848853303147,7465080.83990502,0.0,1.0
2001-05-25,67.0,68.4,66.87,68.4,1050900,9.52888542341694,9.7279964621152,9.5103965412521,9.7279964621152,7389143.31228801,0.0,1.0
2001-05-29,66.7,67.9,66.3,67.8,752900,9.48621877226731,9.65688537686582,9.4293299040678,9.64266315981594,5293830.05026325,0.0,1.0
2001-05-30,66.74,67.9,66.56,66.8,998800,9.49190765908726,9.65688537686582,9.46630766839748,9.50044098931718,7022815.05406153,0.0,1.0
2001-05-31,67.82,67.88,66.3,66.3,1073000,9.64550760322592,9.65404093345584,9.4293299040678,9.4293299040678,7544533.99380059,0.0,1.0
2001-06-01,67.29,67.8,66.62,67.8,685200,9.57012985286158,9.64266315981594,9.47484099862741,9.64266315981594,4817814.25214554,0.0,1.0
2001-06-04,66.7,67.41,66.3,67.29,940700,9.48621877226731,9.58719651332143,9.4293299040678,9.57012985286158,6614299.28049228,0.0,1.0
2001-06-05,65.44,66.8,65.05,66.8,1186300,9.30701883743887,9.50044098931718,9.25155219094435,9.50044098931718,8341174.90852343,0.0,1.0
2001-06-06,63.56,65.6,63.54,65.55,2153400,9.0396411569012,9.32977438471867,9.03679671349122,9.32266327619373,15141099.2565239,0.0,1.0
2001-06-07,63.57,64.35,63.14,63.9,1083200,9.04106337860619,9.15199667159522,8.97990784529172,9.08799669487078,7616252.76988332,0.0,1.0
2001-06-08,64.69,64.9,63.21,63.58,752500,9.2003522095648,9.23021886536954,8.98986339722663,9.04248560031118,5291017.54924039,0.0,1.0
2001-06-11,66.76,66.98,65.35,65.5,2115400,9.49475210249723,9.52604098000696,9.29421884209398,9.31555216766879,14873911.659353,0.0,1.0
2001-06-12,66.84,67.3,66.47,67.3,582800,9.50612987613713,9.57155207456656,9.45350767305259,9.57155207456656,4097813.99029542,0.0,1.0
2001-06-13,65.19,67.12,64.91,66.9,1115600,9.27146329481418,9.54595208387679,9.23164108707453,9.51466320636706,7844065.35273433,0.0,1.0
2001-06-14,63.52,65.05,63.51,65.05,1085200,9.03395227008125,9.25155219094435,9.03253004837626,9.25155219094435,7630315.27499758,0.0,1.0
2001-06-15,65.3,66.23,64.1,64.3,1406100,9.28710773356904,9.41937435213289,9.11644112897053,9.14488556307028,9886644.22058063,0.0,1.0
2001-06-18,66.02,66.6,65.85,66.0,878300,9.38950769632815,9.47199655521743,9.36532992734336,9.38666325291818,6175549.12092736,0.0,1.0
2001-06-19,67.13,67.18,66.05,66.7,960800,9.54737430558177,9.55448541410671,9.39377436144311,9.48621877226731,6755627.4568906,0.0,1.0
2001-06-20,65.95,67.7,65.84,67.38,1414600,9.37955214439324,9.62844094276607,9.36390770563837,9.58292984820646,9946409.86731623,0.0,1.0
2001-06-21,62.6,65.85,62.4,65.85,2534700,8.90310787322239,9.36532992734336,8.87466343912264,9.36532992734336,17822115.8565576,0.0,1.0
2001-06-22,64.05,64.1,62.1,62.7,1502300,9.10933002044559,9.11644112897053,8.83199678797301,8.91733009027227,10563050.7165765,0.0,1.0
2001-06-25,63.91,64.95,63.37,64.3,1086300,9.08941891657577,9.23732997389448,9.01261894450644,9.14488556307028,7638049.65281042,0.0,1.0
2001-06-26,63.64,63.85,62.79,63.0,1353700,9.0510189305411,9.08088558634584,8.93013008561715,8.95999674142189,9518206.58658701,0.0,1.0
2001-06-27,64.0,64.69,63.35,63.7,1015600,9.10221891192066,9.2003522095648,9.00977450109646,9.05955226077103,7140940.09702132,0.0,1.0
2001-06-28,63.99,64.8,63.79,64.5,858200,9.10079669021567,9.21599664831966,9.07235225611591,9.17332999717003,6034220.94452904,0.0,1.0
2001-06-29,64.12,64.13,63.0,63.4,1151300,9.11928557238051,9.12070779408549,8.95999674142189,9.0168856096214,8095081.06902387,0.0,1.0
2001-07-02,63.61,64.5,63.45,63.5,741400,9.04675226542614,9.17332999717003,9.02399671814634,9.03110782667127,5212970.64585625,0.0,1.0
2001-07-03,64.58,64.72,63.61,63.65,720400,9.18470777080993,9.20461887467976,9.04675226542614,9.05244115224609,5065314.34215652,0.0,1.0
2001-07-05,65.37,65.74,64.21,64.21,1021300,9.29706328550396,9.3496854885885,9.13208556772539,9.13208556772539,7181018.23659696,0.0,1.0
2001-07-06,65.9,65.97,65.1,65.44,595600,9.3724410358683,9.38239658780321,9.25866329946929,9.30701883743887,4187814.02302668,0.0,1.0
2001-07-09,67.07,67.07,65.95,65.95,1016100,9.53884097535185,9.53884097535185,9.37955214439324,9.37955214439324,7144455.72329989,0.0,1.0
2001-07-10,67.09,67.6,67.08,67.25,1013600,9.54168541876182,9.61421872571619,9.54026319705684,9.56444096604162,7126877.59190707,0.0,1.0
2001-07-11,66.01,67.65,66.0,67.29,838000,9.38808547462316,9.62132983424113,9.38666325291818,9.57012985286158,5892189.64287502,0.0,1.0
2001-07-12,65.6,66.15,65.1,66.09,1175500,9.32977438471867,9.40799657849299,9.25866329946929,9.39946324826306,8265237.38090642,0.0,1.0
2001-07-13,64.89,65.75,64.72,65.45,493700,9.22879664366455,9.35110771029349,9.20461887467976,9.30844105914386,3471329.38745513,0.0,1.0
2001-07-16,65.28,66.48,64.71,64.89,780100,9.28426329015907,9.45492989475758,9.20319665297477,9.22879664366455,5485080.11981719,0.0,1.0
2001-07-17,64.86,65.6,64.7,65.3,688500,9.22452997854959,9.32977438471867,9.20177443126979,9.28710773356904,4841017.38558407,0.0,1.0
2001-07-18,64.52,65.25,63.98,64.61,905700,9.17617444058001,9.2799966250441,9.09937446851068,9.1889744359249,6368205.44099273,0.0,1.0
2001-07-19,64.07,64.99,63.84,64.61,558900,9.11217446385557,9.24301886071443,9.07946336464085,9.1889744359249,3929767.05418001,0.0,1.0
2001-07-20,60.55,64.6,60.15,64.5,2194000,8.61155242369993,9.18755221421991,8.55466355550043,9.17332999717003,15426568.1103434,0.0,1.0
2001-07-23,58.0,61.05,56.16,60.6,3705700,8.24888588892809,8.68266350894931,7.98719709521037,8.61866353222487,26055712.600957,0.0,1.0
2001-07-24,54.4,57.6,53.6,57.6,3899700,7.73688607513256,8.19199702072859,7.62310833873355,8.19199702072859,27419775.5970402,0.0,1.0
2001-07-25,59.1,59.1,53.0,53.7,4692200,8.40533027647673,8.40533027647673,7.53777503643429,7.63733055578343,32992043.2485658,0.0,1.0
2001-07-26,59.85,60.41,58.8,59.05,2056600,8.5119969043508,8.5916413198301,8.3626636253271,8.39821916795179,14460474.0089938,0.0,1.0
2001-07-27,57.9,60.08,57.74,59.75,2105900,8.23466367187822,8.54470800356551,8.21190812459842,8.49777468730092,14807114.7600603,0.0,1.0
2001-07-30,59.52,59.74,56.4,58.05,1458200,8.46506358808621,8.49635246559594,8.02133041613008,8.25599699745303,10252972.4788071,0.0,1.0
2001-07-31,56.5,59.5,56.1,59.5,2910700,8.03555263317995,8.46221914467623,7.97866376498045,8.46221914467623,20465866.8180386,0.0,1.0
2001-08-01,57.63,57.8,56.57,56.9,1879500,8.19626368584355,8.22044145482834,8.04550818511487,8.09244150137946,13215239.181126,0.0,1.0
2001-08-02,58.08,58.3,57.2,57.7,1122800,8.26026366256799,8.29155254007772,8.13510815252909,8.20621923777847,7894690.37114567,0.0,1.0
2001-08-03,58.71,59.0,57.7,58.1,1597500,8.34986362998221,8.39110805942685,8.20621923777847,8.26310810597797,11232425.9600153,0.0,1.0
2001-08-06,56.5,58.04,56.29,57.6,2751900,8.03555263317995,8.25457477574804,8.00568597737521,8.19199702072859,19349303.9119663,0.0,1.0
2001-08-07,56.69,57.3,56.3,56.75,1411200,8.06257484557472,8.14933036957896,8.0071081990802,8.07110817580464,9922503.60862198,0.0,1.0
2001-08-08,55.08,57.0,55.01,57.0,1156800,7.83359715107171,8.10666371842933,7.8236415991368,8.10666371842933,8133752.9580881,0.0,1.0
2001-08-09,55.17,55.66,54.79,55.15,955300,7.8463971464166,7.91608600996099,7.79235272162707,7.84355270300663,6716955.56782638,0.0,1.0
2001-08-10,55.33,55.53,54.5,55.25,821900,7.8691526936964,7.89759712779616,7.75110829218243,7.8577749200565,5778986.47670523,0.0,1.0
2001-08-13,54.19,55.37,54.13,55.1,1209300,7.76710828636354,7.93623889676969,7.75850842481747,7.89753951981235,8437112.57573843,0.4225,1.0
2001-08-14,54.33,54.82,53.73,54.0,752100,7.78717462997105,7.85740683259733,7.7011760145103,7.73987539146764,5247293.78004868,0.0,1.0
2001-08-15,53.71,54.89,53.51,54.2,1205000,7.69830939399494,7.86744000440109,7.66964318884136,7.76854159662122,8407112.09275185,0.0,1.0
2001-08-16,54.5,54.85,53.43,53.91,727400,7.8115409043516,7.86170676337037,7.65817670677992,7.72697559914852,5074965.42428854,0.0,1.0
2001-08-17,54.91,55.24,54.35,54.5,881500,7.87030662491644,7.91760586341986,7.79004125048641,7.8115409043516,6150099.01224959,0.0,1.0
2001-08-20,55.15,55.51,53.95,53.96,928300,7.90470607110075,7.9563052403772,7.73270884017924,7.73414215043692,6476615.89684774,0.0,1.0
2001-08-21,54.97,55.93,54.78,55.8,782900,7.87890648646252,8.01650427119972,7.85167359156662,7.99787123784989,5462180.96051072,0.0,1.0
2001-08-22,55.74,56.17,54.9,55.0,762800,7.98927137630382,8.05090371738402,7.86887331465877,7.88320641723556,5321946.14468971,0.0,1.0
2001-08-23,55.39,56.1,55.39,55.7,739600,7.93910551728505,8.04087054558027,7.93910551728505,7.9835381352731,5160083.07369233,0.0,1.0
2001-08-24,55.82,56.19,55.05,55.31,995200,8.00073785836525,8.05377033789938,7.89037296852395,7.92763903522361,6943367.59726692,0.0,1.0
2001-08-27,56.31,56.44,55.9,55.9,1034300,8.07097006099153,8.08960309434136,8.01220434042668,8.01220434042668,7216162.68674957,0.0,1.0
2001-08-28,56.59,56.92,56.4,56.56,1306000,8.11110274820655,8.15840198670996,8.08386985331065,8.10680281743351,9111774.60011113,0.0,1.0
2001-08-29,55.75,56.48,55.75,56.4,1217100,7.9907046865615,8.09533633537208,7.9907046865615,8.08386985331065,8491532.05650478,0.0,1.0
2001-08-30,54.88,56.46,54.75,56.46,1100900,7.86600669414341,8.09246971485672,7.84737366079358,8.09246971485672,7680821.33021619,0.0,1.0
2001-08-31,54.6,55.12,54.45,54.95,891600,7.82587400692839,7.90040614032771,7.8043743530632,7.87603986594716,6220565.26298551,0.0,1.0
2001-09-04,54.46,55.0,54.4,54.75,1368200,7.80580766332088,7.88320641723556,7.79720780177481,7.84737366079358,9545735.07494031,0.0,1.0
2001-09-05,54.45,54.7,54.1,54.6,1135200,7.8043743530632,7.84020710950518,7.75420849404443,7.82587400692839,7920127.50845801,0.0,1.0
2001-09-06,54.26,55.68,53.95,54.2,1390900,7.7771414581673,7.98067151475774,7.73270884017924,7.76854159662122,9704109.71768343,0.0,1.0
2001-09-07,55.17,55.4,54.35,54.65,1447600,7.9075726916161,7.94053882754273,7.79004125048641,7.83304055821679,10099697.4817158,0.0,1.0
2001-09-10,55.27,55.3,54.42,55.29,1611700,7.9219057941929,7.92620572496593,7.80007442229017,7.92477241470825,11244599.6347619,0.0,1.0
2001-09-17,54.24,54.97,52.83,54.8,1233800,7.77427483765194,7.87890648646252,7.57217809131917,7.85454021208197,8608045.56019687,0.0,1.0
2001-09-18,52.85,54.24,52.66,54.24,1095100,7.57504471183453,7.77427483765194,7.54781181693863,7.77427483765194,7640355.56246684,0.0,1.0
2001-09-19,52.4,53.64,50.5,53.64,1425900,7.51054575023897,7.68827622219119,7.23821680127992,7.68827622219119,9948299.6954812,0.0,1.0
2001-09-20,52.65,53.92,51.81,53.92,1675000,7.54637850668095,7.72840890940621,7.4259804450359,7.72840890940621,11686234.6517505,0.0,1.0
2001-09-21,51.05,52.7,50.42,52.7,1426500,7.31704886545228,7.55354505796934,7.22675031921849,7.55354505796934,9952485.80938631,0.0,1.0
2001-09-24,51.03,52.4,50.75,52.4,1096400,7.31418224493692,7.51054575023897,7.2740495577219,7.51054575023897,7649425.4759279,0.0,1.0
2001-09-25,51.6,51.92,50.69,50.7,1263400,7.39588092962463,7.44174685787037,7.26544969617583,7.26688300643351,8814560.5128487,0.0,1.0
2001-09-26,50.45,51.21,50.15,51.21,1190000,7.23105024999153,7.33998182957514,7.18805094226115,7.33998182957514,8302459.24512422,0.0,1.0
2001-09-27,44.5,45.25,38.75,43.5,9539400,6.37823064667241,6.48572891599835,5.55407724850687,6.23489962090449,66555024.9772588,0.0,1.0
2001-09-28,44.6,45.1,44.1,44.4,4397600,6.3925637492492,6.46422926213316,6.32089823636524,6.36389754409561,30681424.1818137,0.0,1.0
2001-10-01,44.34,45.2,44.0,44.9,1372700,6.35529768254954,6.47856236470995,6.30656513378845,6.43556305697957,9577130.92922859,0.0,1.0
2001-10-02,43.76,44.65,43.5,44.5,2409200,6.27216568760415,6.39973030053759,6.23489962090449,6.37823064667241,16808642.7002969,0.0,1.0
2001-10-03,44.99,45.25,43.94,45.25,2715700,6.44846284929869,6.48572891599835,6.29796527224237,6.48572891599835,18947049.2201545,0.0,1.0
2001-10-04,44.25,44.99,43.5,44.99,1598200,6.34239789023043,6.44846284929869,6.23489962090449,6.44846284929869,11150412.0718971,0.0,1.0
2001-10-05,45.6,45.66,43.8,45.66,1497500,6.53589477501712,6.54449463656319,6.27789892863486,6.54449463656319,10447842.6214904,0.0,1.0
2001-10-08,45.0,45.65,44.6,45.65,856200,6.44989615955637,6.54306132630551,6.3925637492492,6.54306132630551,5973584.54258434,0.0,1.0
2001-10-09,44.29,45.14,44.0,45.14,893600,6.34813113126114,6.46996250316387,6.30656513378845,6.46996250316387,6234518.97600253,0.0,1.0
2001-10-10,44.48,44.55,43.72,44.3,1449500,6.37536402615705,6.3853971979608,6.26643244657343,6.34956444151882,10112953.509082,0.0,1.0
2001-10-11,44.1,45.44,43.3,44.6,1313700,6.32089823636524,6.51296181089425,6.2062334157509,6.3925637492492,9165496.39522664,0.0,1.0
2001-10-12,44.95,45.0,43.7,44.1,1543900,6.44272960826797,6.44989615955637,6.26356582605807,6.32089823636524,10771568.7634851,0.0,1.0
2001-10-15,45.0,45.35,44.61,45.1,1038700,6.44989615955637,6.50006201857514,6.39399705950688,6.46422926213316,7246860.855387,0.0,1.0
2001-10-16,45.07,45.67,44.7,45.2,1799800,6.45992933136012,6.54592794682087,6.40689685182599,6.47856236470995,12556946.3440123,0.0,1.0
2001-10-17,44.01,45.2,44.0,45.2,1401600,6.30799844404612,6.47856236470995,6.30656513378845,6.47856236470995,9778762.08232448,0.0,1.0
2001-10-18,42.7,44.47,42.5,44.0,1887600,6.12023480029015,6.37393071589937,6.09156859513657,6.30656513378845,13169514.3454592,0.0,1.0
2001-10-19,43.83,44.17,42.35,42.7,1162100,6.2821988594079,6.33093140816899,6.07006894127138,6.12023480029015,8107804.94853686,0.0,1.0
2001-10-22,44.5,44.9,43.35,44.0,1624900,6.37823064667241,6.43556305697957,6.2133999670393,6.30656513378845,11336694.1406742,0.0,1.0
2001-10-23,41.08,42.1,39.65,40.0,6689100,5.88803853854612,6.0342361848294,5.683075171698,5.73324103071677,46668890.8710592,0.0,1.0
2001-10-24,41.2,41.5,40.0,41.5,4645100,5.90523826163827,5.94823756936865,5.73324103071677,5.94823756936865,32408196.1676694,0.0,1.0
2001-10-25,41.95,41.95,40.5,40.95,2558500,6.01273653096421,6.01273653096421,5.80490654360073,5.86940550519629,17850287.3770171,0.0,1.0
2001-10-26,41.05,41.81,40.0,41.8,2518600,5.88373860777308,5.9926701873567,5.73324103071677,5.99123687709902,17571910.8023276,0.0,1.0
2001-10-29,41.5,41.55,40.8,41.15,2665700,5.94823756936865,5.95540412065704,5.8479058513311,5.89807171034988,18598206.3947291,0.0,1.0
2001-10-30,42.0,42.04,41.35,42.04,2676900,6.01990308225261,6.02563632328332,5.92673791550346,6.02563632328332,18676347.1876244,0.0,1.0
2001-10-31,42.07,42.07,41.66,42.0,1643900,6.02993625405636,6.02993625405636,5.97117053349151,6.01990308225261,11469254.4143359,0.0,1.0
2001-11-01,42.0,42.41,41.7,41.75,1560100,6.01990308225261,6.07866880281745,5.97690377452223,5.98407032581063,10884593.8389229,0.0,1.0
2001-11-02,41.36,42.0,41.1,42.0,2214500,5.92817122576114,6.01990308225261,5.89090515906148,6.01990308225261,15450248.7380904,0.0,1.0
2001-11-05,42.65,42.69,41.77,41.86,2466100,6.11306824900176,6.11880149003247,5.98693694632599,5.9998367386451,17205625.835631,0.0,1.0
2001-11-06,43.19,43.4,42.15,42.15,1497100,6.19046700291643,6.22056651832769,6.0414027361178,6.0414027361178,10445051.878887,0.0,1.0
2001-11-07,43.5,43.58,42.8,43.58,972200,6.23489962090449,6.24636610296592,6.13456790286694,6.24636610296592,6782899.89757124,0.0,1.0
2001-11-08,44.0,44.7,43.11,43.4,1027500,6.30656513378845,6.40689685182599,6.179000520855,6.22056651832769,7168720.06249171,0.0,1.0
2001-11-09,43.75,44.36,43.68,44.0,914100,6.27073237734647,6.3581643030649,6.26069920554271,6.30656513378845,6377544.53442693,0.0,1.0
2001-11-12,43.84,43.95,42.8,43.75,3741700,6.28363216966558,6.29939858250005,6.13456790286694,6.27073237734647,26105303.9978835,0.0,1.0
2001-11-13,43.5,43.75,42.78,43.5,1089900,6.29545697929143,6.33163776652874,6.19125631204799,6.29545697929143,7530930.66253249,0.4225,1.0
2001-11-14,43.02,43.8,42.58,43.0,1566400,6.2259898677958,6.3388739239762,6.16231168225814,6.22309540481682,10823423.9744847,0.0,1.0
2001-11-15,42.93,43.1,42.5,43.03,1514200,6.21296478439037,6.23756771971174,6.1507338303422,6.2274370992853,10462735.3052635,0.0,1.0
2001-11-16,42.85,43.31,42.43,42.93,1175700,6.20138693247443,6.26795958099108,6.14060320991576,6.21296478439037,8123786.75102253,0.0,1.0
2001-11-19,42.25,42.9,42.0,42.85,648900,6.1145530431049,6.2086230899219,6.07837225586759,6.20138693247443,4483733.28462917,0.0,1.0
2001-11-20,43.44,43.66,42.22,42.25,1400200,6.28677359035448,6.31861268312331,6.11021134863642,6.1145530431049,9675024.41845856,0.0,1.0
2001-11-21,42.8,43.25,42.25,43.25,902400,6.19415077502697,6.25927619205413,6.1145530431049,6.25927619205413,6235353.546077,0.0,1.0
2001-11-23,43.26,43.43,42.17,43.43,321800,6.26072342354362,6.28532635886499,6.10297519118896,6.28532635886499,2223555.81906868,0.0,1.0
2001-11-26,43.1,43.3,42.5,43.26,768400,6.23756771971174,6.26651234950159,6.1507338303422,6.26072342354362,5309447.76685014,0.0,1.0
2001-11-27,43.81,44.05,42.4,42.5,1211500,6.34032115546569,6.37505471121351,6.13626151544728,6.1507338303422,8371155.60845776,0.0,1.0
2001-11-28,43.2,44.0,43.05,44.0,3018100,6.25204003460666,6.36781855376605,6.23033156226428,6.36781855376605,20854300.2409297,0.0,1.0
2001-11-29,43.61,43.76,42.43,43.15,1331100,6.31137652567585,6.33308499801823,6.14060320991576,6.2448038771592,9197561.06514083,0.0,1.0
2001-11-30,44.61,44.7,43.35,43.61,1630200,6.45609967462508,6.46912475803051,6.27374850694905,6.31137652567585,11264265.6813106,0.0,1.0
2001-12-03,44.4,44.7,44.0,44.7,1430500,6.42570781334574,6.46912475803051,6.36781855376605,6.46912475803051,9884389.68047777,0.0,1.0
2001-12-04,45.0,45.01,43.5,43.5,1129600,6.51254170271527,6.51398893420477,6.29545697929143,6.29545697929143,7805247.52399,0.0,1.0
2001-12-05,44.91,45.06,44.0,45.0,2016900,6.49951661930984,6.52122509165223,6.36781855376605,6.51254170271527,13936263.9262885,0.0,1.0
2001-12-06,44.45,44.91,43.63,44.91,1161400,6.4329439707932,6.49951661930984,6.31427098865483,6.49951661930984,8024977.40294085,0.0,1.0
2001-12-07,45.4,45.45,44.45,45.45,998500,6.57043096229497,6.57766711974243,6.4329439707932,6.57766711974243,6899380.00416431,0.0,1.0
2001-12-10,46.35,46.43,44.65,45.4,2030200,6.70791795379673,6.71949580571267,6.46188860058304,6.57043096229497,14028163.529749,0.0,1.0
2001-12-11,45.17,46.74,44.75,46.36,1423600,6.53714463803664,6.76435998188693,6.47636091547797,6.70936518528623,9836712.44259221,0.0,1.0
2001-12-12,45.69,45.7,44.51,45.18,1528600,6.61240067549024,6.61384790697974,6.44162735973015,6.53859186952614,10562235.6278073,0.0,1.0
2001-12-13,45.9,46.2,45.01,45.59,1361200,6.64279253676958,6.68620948145435,6.51398893420477,6.59792836059532,9405544.37823582,0.0,1.0
2001-12-14,46.03,46.2,44.75,45.1,1389100,6.66160654613298,6.68620948145435,6.47636091547797,6.5270140176102,9598326.2531644,0.0,1.0
2001-12-17,45.83,46.03,45.3,46.03,1113800,6.63266191634313,6.66160654613298,6.55595864740004,6.66160654613298,7696073.55897669,0.0,1.0
2001-12-18,46.78,46.95,45.65,45.83,1506100,6.7701489078449,6.79475184316627,6.60661174953227,6.63266191634313,10406766.3738326,0.0,1.0
2001-12-19,47.29,48.69,46.28,46.77,2070700,6.84395771380901,7.04657012233793,6.69778733337029,6.76870167635541,14308008.1869034,0.0,1.0
2001-12-20,46.81,47.95,46.3,47.9,1906700,6.77449060231338,6.9394749921155,6.70068179634927,6.93223883466804,13174810.0690437,0.0,1.0
2001-12-21,46.3,46.36,45.65,46.3,2437000,6.70068179634927,6.70936518528623,6.60661174953227,6.70068179634927,16839047.6416109,0.0,1.0
2001-12-24,47.12,47.39,46.4,46.4,447200,6.81935477848764,6.85843002870393,6.71515411124419,6.71515411124419,3090037.79455411,0.0,1.0
2001-12-26,47.62,48.3,47.43,47.45,1106500,6.89171635296225,6.99012809424773,6.8642189546619,6.86711341764089,7645632.42324268,0.0,1.0
2001-12-27,47.51,47.82,47.4,47.5,1049100,6.87579680657784,6.9206609827521,6.85987726019342,6.87434957508835,7249013.08199177,0.0,1.0
2001-12-28,47.55,47.8,46.65,47.51,1117000,6.88158573253581,6.91776651977311,6.7513348984815,6.87579680657784,7718184.74176419,0.0,1.0
2001-12-31,47.88,48.41,47.42,47.5,955400,6.92934437168905,7.00604764063214,6.86277172317241,6.87434957508835,6601570.01099508,0.0,1.0
2002-01-02,48.48,48.6,47.13,48.3,1176900,7.01617826105859,7.0335450389325,6.82080200997713,6.99012809424773,8132078.44456784,0.0,1.0
2002-01-03,48.4,48.51,47.8,48.51,1033000,7.00460040914265,7.02051995552707,6.91776651977311,7.02051995552707,7137766.19359213,0.0,1.0
2002-01-04,47.89,48.48,47.45,48.48,1360900,6.93079160317855,7.01617826105859,6.86711341764089,7.01617826105859,9403471.45484949,0.0,1.0
2002-01-07,48.05,48.25,47.73,48.25,1104100,6.95394730701042,6.98289193680027,6.90763589934667,6.98289193680027,7629049.03615205,0.0,1.0
2002-01-08,47.3,47.95,47.1,47.8,1283400,6.8454049452985,6.9394749921155,6.81646031550865,6.91776651977311,8867966.24671455,0.0,1.0
2002-01-09,46.55,47.55,46.49,47.4,1420800,6.73686258358658,6.88158573253581,6.72817919464963,6.85987726019342,9817365.15765314,0.0,1.0
2002-01-10,47.37,47.4,46.34,46.55,1175400,6.85553556572495,6.85987726019342,6.70647072230724,6.73686258358658,8121713.82763619,0.0,1.0
2002-01-11,47.26,47.75,47.1,47.49,911800,6.83961601934053,6.91053036232565,6.81646031550865,6.87290234359885,6300305.1455153,0.0,1.0
2002-01-14,48.25,48.65,47.22,47.27,1176200,6.98289193680027,7.04078119637996,6.83382709338256,6.84106325083002,8127241.62333307,0.0,1.0
2002-01-15,48.15,48.95,47.85,48.4,1053100,6.96841962190534,7.08419814106473,6.92500267722058,7.00460040914265,7276652.06047616,0.0,1.0
2002-01-16,48.1,48.6,47.85,48.2,957000,6.96118346445788,7.0335450389325,6.92500267722058,6.97565577935281,6612625.60238884,0.0,1.0
2002-01-17,47.0,47.84,46.9,47.83,1597700,6.80198800061373,6.92355544573108,6.78751568571881,6.92210821424159,11039698.981125,0.0,1.0
2002-01-18,46.81,47.28,46.7,47.0,901800,6.77449060231338,6.84251048231952,6.75857105592896,6.80198800061373,6231207.69930434,0.0,1.0
2002-01-22,46.03,46.81,46.01,46.81,985700,6.66160654613298,6.77449060231338,6.658712083154,6.77449060231338,6810935.27301429,0.0,1.0
2002-01-23,46.29,46.69,45.9,46.69,835200,6.69923456485978,6.75712382443947,6.64279253676958,6.75712382443947,5771018.70753935,0.0,1.0
2002-01-24,46.86,47.15,46.35,46.4,751900,6.78172675976084,6.82369647295612,6.70791795379673,6.71515411124419,5195436.98060205,0.0,1.0
2002-01-25,46.89,47.15,46.35,47.0,608700,6.78606845422932,6.82369647295612,6.70791795379673,6.80198800061373,4205961.55086111,0.0,1.0
2002-01-28,46.92,47.05,46.6,47.05,970600,6.79041014869779,6.80922415806119,6.74409874103404,6.80922415806119,6706598.12923574,0.0,1.0
2002-01-29,46.78,48.2,46.58,48.1,1854600,6.7701489078449,6.97565577935281,6.74120427805506,6.96118346445788,12814812.3742846,0.0,1.0
2002-01-30,48.01,48.2,47.01,47.01,1462900,6.94815838105245,6.97565577935281,6.80343523210322,6.80343523210322,10108265.4062013,0.0,1.0
2002-01-31,49.24,49.24,47.9,48.01,1711900,7.12616785426,7.12616785426,6.93223883466804,6.94815838105245,11828791.8168542,0.0,1.0
2002-02-01,50.13,50.3,49.23,50.3,1644400,7.25497145682482,7.27957439214619,7.12472062277051,7.27957439214619,11362384.0549302,0.0,1.0
2002-02-04,50.49,50.6,49.9,49.9,962700,7.30707179044654,7.32299133683095,7.22168513256649,7.22168513256649,6652011.14672908,0.0,1.0
2002-02-05,50.3,50.53,49.64,50.4,1329600,7.27957439214619,7.31286071640451,7.1840571138397,7.29404670704111,9187196.44820918,0.0,1.0
2002-02-06,50.0,50.28,49.6,49.6,754600,7.23615744746142,7.2766799291672,7.17826818788173,7.17826818788173,5214093.29107901,0.0,1.0
2002-02-07,50.6,50.75,50.01,50.01,942700,7.32299133683095,7.34469980917334,7.23760467895091,7.23760467895091,6513816.25430717,0.0,1.0
2002-02-08,50.61,50.75,50.0,50.5,715600,7.32443856832045,7.34469980917334,7.23615744746142,7.30851902193603,4944613.25085627,0.0,1.0
2002-02-11,50.86,50.94,49.7,50.61,739200,7.36061935555775,7.37219720747369,7.19274050277665,7.32443856832045,5107683.22391414,0.0,1.0
2002-02-12,51.76,52.14,51.0,51.11,1877500,7.49087018961206,7.54586498621277,7.38088059641065,7.39680014279506,12973045.5261077,0.0,1.0
2002-02-13,50.39,51.2,50.09,50.6,1133700,7.35627766108928,7.47452701424431,7.31248160436519,7.38693490079614,7765767.63845819,0.44,1.0
2002-02-14,49.97,50.1,49.65,49.85,737800,7.29496318167555,7.31394147292266,7.24824738783653,7.27744475898592,5053879.65392472,0.0,1.0
2002-02-15,50.3,50.5,49.95,50.5,856700,7.34313884407205,7.37233621522144,7.29204344456061,7.37233621522144,5868336.5404138,0.0,1.0
2002-02-19,49.41,50.2,49.33,49.65,552200,7.21321054245726,7.32854015849735,7.2015315939975,7.24824738783653,3782532.31891736,0.0,1.0
2002-02-20,49.48,49.72,48.54,49.72,710500,7.22342962235954,7.25846646773881,7.0862019779574,7.25846646773881,4866876.51682504,0.0,1.0
2002-02-21,48.53,49.75,48.3,49.0,818200,7.08474210939993,7.26284607341122,7.05116513257813,7.153355931601,5604614.16758092,0.0,1.0
2002-02-22,49.45,49.8,48.2,48.28,892100,7.21905001668713,7.27014541619857,7.03656644700344,7.04824539546319,6110824.12478482,0.0,1.0
2002-02-25,49.67,49.97,48.7,48.9,761700,7.25116712495146,7.29496318167555,7.10955987487691,7.13875724602631,5217593.02303397,0.0,1.0
2002-02-26,49.71,50.1,49.0,49.45,1048400,7.25700659918134,7.31394147292266,7.153355931601,7.21905001668713,7181468.45916871,0.0,1.0
2002-02-27,49.78,50.35,49.55,49.87,1025900,7.26722567908363,7.3504381868594,7.23364870226183,7.28036449610086,7027344.99452612,0.0,1.0
2002-02-28,49.28,50.0,49.01,50.0,738200,7.19423225121015,7.29934278734796,7.15481580015847,7.29934278734796,5056619.62662948,0.0,1.0
2002-03-01,50.52,50.61,49.66,49.7,651900,7.37525595233638,7.38839476935361,7.24970725639399,7.25554673062387,4465470.5155781,0.0,1.0
2002-03-04,50.75,51.5,50.25,50.62,831200,7.40883292915818,7.5183230709684,7.3358395012847,7.38985463791108,5693663.28048553,0.0,1.0
2002-03-05,50.85,50.97,50.15,50.65,996000,7.42343161473288,7.44095003742251,7.32124081571,7.39423424358348,6822532.03484551,0.0,1.0
2002-03-06,52.37,52.5,51.03,51.44,887000,7.64533163546825,7.66430992671536,7.44970924876733,7.50956385962358,6075889.47279917,0.0,1.0
2002-03-07,52.39,52.72,51.89,52.37,966600,7.64825137258319,7.69642703497969,7.57525794470971,7.64533163546825,6621144.04104586,0.0,1.0
2002-03-08,52.0,52.71,51.69,52.39,982600,7.59131649884188,7.69496716642222,7.54606057356032,7.64825137258319,6730742.94923614,0.0,1.0
2002-03-11,52.25,52.95,51.42,51.5,878200,7.62781321277862,7.73000401180149,7.50664412250864,7.5183230709684,6015610.07329451,0.0,1.0
2002-03-12,51.99,52.39,51.7,52.39,807600,7.58985663028441,7.64825137258319,7.54752044211779,7.64825137258319,5532004.89090486,0.0,1.0
2002-03-13,51.7,51.99,51.4,51.99,609900,7.54752044211779,7.58985663028441,7.5037243853937,7.58985663028441,4177773.38157859,0.0,1.0
2002-03-14,52.4,52.7,52.0,52.7,849600,7.64971124114066,7.69350729786475,7.59131649884188,7.69350729786475,5819702.02490437,0.0,1.0
2002-03-15,52.42,52.99,51.85,52.9,1347600,7.6526309782556,7.73584348603137,7.56941847047984,7.72270466901414,9230968.04232712,0.0,1.0
2002-03-18,52.76,52.85,51.79,52.0,928000,7.70226650920957,7.7154053262268,7.56065925913502,7.59131649884188,6356736.67503678,0.0,1.0
2002-03-19,52.93,53.31,52.71,52.71,1047800,7.72708427468655,7.7825592798704,7.69496716642222,7.69496716642222,7177358.50011158,0.0,1.0
2002-03-20,51.8,52.93,51.75,52.1,1084900,7.56211912769249,7.72708427468655,7.55481978490514,7.60591518441658,7431490.9684778,0.0,1.0
2002-03-21,52.71,52.74,51.7,52.74,927700,7.69496716642222,7.69934677209463,7.54752044211779,7.69934677209463,6354681.69550822,0.0,1.0
2002-03-22,53.2,53.59,52.41,52.71,863600,7.76650072573823,7.82343559947955,7.65117110969813,7.69496716642222,5915601.06957087,0.0,1.0
2002-03-25,53.1,53.88,52.8,53.35,766900,7.75190204016354,7.86577178764616,7.70810598343945,7.78839875410028,5253212.6681958,0.0,1.0
2002-03-26,52.1,53.19,51.75,53.1,934700,7.60591518441658,7.76504085718076,7.55481978490514,7.75190204016354,6402631.21784146,0.0,1.0
2002-03-27,52.84,53.0,51.76,53.0,840700,7.71394545766933,7.73730335458884,7.55627965346261,7.73730335458884,5758737.63222351,0.0,1.0
2002-03-28,52.97,53.74,52.72,53.0,723000,7.73292374891643,7.84533362784159,7.69642703497969,7.73730335458884,4952500.6638487,0.0,1.0
2002-04-01,52.73,53.07,52.11,53.07,428600,7.69788690353716,7.74752243449113,7.60737505297405,7.74752243449113,2935880.75314738,0.0,1.0
2002-04-02,52.5,52.85,52.1,52.73,594800,7.66430992671536,7.7154053262268,7.60591518441658,7.69788690353716,4074339.41197401,0.0,1.0
2002-04-03,52.5,52.58,51.75,52.5,766700,7.66430992671536,7.67598887517512,7.55481978490514,7.66430992671536,5251842.68184343,0.0,1.0
2002-04-04,52.2,52.9,51.99,52.45,716100,7.62051386999127,7.72270466901414,7.58985663028441,7.65701058392801,4905236.13469164,0.0,1.0
2002-04-05,51.74,52.17,51.66,51.8,764500,7.55335991634767,7.61613426431886,7.54168096788791,7.56211912769249,5236772.83196726,0.0,1.0
2002-04-08,52.11,52.23,51.5,51.74,520900,7.60737505297405,7.62489347566368,7.5183230709684,7.55335991634767,3568129.45477011,0.0,1.0
2002-04-09,51.55,52.25,51.5,52.11,399900,7.52562241375575,7.62781321277862,7.5183230709684,7.60737505297405,2739287.71158104,0.0,1.0
2002-04-10,52.65,52.65,51.45,51.5,681700,7.6862079550774,7.6862079550774,7.51102372818105,7.5183230709684,4669598.48208252,0.0,1.0
2002-04-11,52.08,52.99,52.06,52.65,818800,7.60299544730164,7.73584348603137,7.6000757101867,7.6862079550774,5608724.12663805,0.0,1.0
2002-04-12,52.15,52.29,51.61,52.09,601400,7.61321452720392,7.6336526870085,7.53438162510057,7.60445531585911,4119548.9616025,0.0,1.0
2002-04-15,51.86,52.45,51.2,52.0,992600,7.57087833903731,7.65701058392801,7.47452701424431,7.59131649884188,6799242.26685507,0.0,1.0
2002-04-16,52.43,52.5,51.9,51.9,559000,7.65409084681307,7.66430992671536,7.57671781326718,7.57671781326718,3829111.85489824,0.0,1.0
2002-04-17,52.52,52.55,51.9,52.43,648900,7.6672296638303,7.67160926950271,7.57671781326718,7.65409084681307,4444920.72029242,0.0,1.0
2002-04-18,52.72,52.77,51.95,52.03,635000,7.69642703497969,7.70372637776704,7.58401715605453,7.59569610451429,4349706.66880211,0.0,1.0
2002-04-19,53.45,53.5,52.5,53.2,661500,7.80299743967497,7.81029678246232,7.66430992671536,7.76650072573823,4531229.86049228,0.0,1.0
2002-04-22,54.0,54.18,53.24,53.3,698800,7.8832902103358,7.90956784437025,7.77234019996811,7.78109941131293,4786732.31521089,0.0,1.0
2002-04-23,54.0,54.7,53.81,54.25,1066000,7.8832902103358,7.98548100935867,7.85555270774388,7.91978692427254,7302027.25817803,0.0,1.0
2002-04-24,54.4,54.67,54.0,54.65,874800,7.94168495263458,7.98110140368626,7.8832902103358,7.97818166657132,5992320.30530407,0.0,1.0
2002-04-25,53.89,54.4,53.7,54.2,930100,7.86723165620363,7.94168495263458,7.83949415361171,7.91248758148519,6371121.53173676,0.0,1.0
2002-04-26,54.38,54.76,53.2,54.0,961500,7.93876521551964,7.99424022070349,7.76650072573823,7.8832902103358,6586209.3890602,0.0,1.0
2002-04-29,53.39,54.35,53.11,54.35,1016400,7.79423822833015,7.93438560984723,7.75336190872101,7.93438560984723,6962270.64278813,0.0,1.0
2002-04-30,54.3,54.37,53.52,53.85,558100,7.92708626705989,7.93730534696217,7.81321651957726,7.86139218197375,3822946.91631253,0.0,1.0
2002-05-01,54.6,54.79,53.79,54.3,645900,7.97088232378397,7.9986198263759,7.85263297062894,7.92708626705989,4424370.92500675,0.0,1.0
2002-05-02,54.75,54.75,53.76,54.6,605500,7.99278035214602,7.99278035214602,7.84825336495653,7.97088232378397,4147633.68182626,0.0,1.0
2002-05-03,54.98,54.99,54.06,54.65,553300,8.02635732896782,8.02781719752529,7.89204942168062,7.97818166657132,3790067.24385544,0.0,1.0
2002-05-06,55.4,55.79,54.99,54.99,648300,8.08767180838154,8.14460668212286,8.02781719752529,8.02781719752529,4440810.76123529,0.0,1.0
2002-05-07,56.27,56.44,55.0,55.4,1365100,8.2146803728814,8.23949813835838,8.02927706608276,8.08767180838154,9350841.84816025,0.0,1.0
2002-05-08,56.92,56.99,55.7,56.4,1007900,8.30957182911692,8.31979090901921,8.13146786510563,8.2336586641285,6904046.22281204,0.0,1.0
2002-05-09,56.0,56.7,55.95,56.67,1389000,8.17526392182972,8.27745472085259,8.16796457904237,8.27307511518018,9514555.21726949,0.0,1.0
2002-05-10,55.96,56.74,55.27,56.0,676000,8.16942444759984,8.28329419508247,8.06869351713444,8.17526392182972,4630553.87103972,0.0,1.0
2002-05-13,55.05,55.89,54.57,55.47,1177100,8.10081062539877,8.22441972485989,8.03017685427812,8.16261517512933,7999119.84077645,0.44,1.0
2002-05-14,54.9,55.35,54.42,55.0,971500,8.07873757192357,8.14495673234917,8.00810380080292,8.09345294090703,6601941.14800299,0.0,1.0
2002-05-15,54.86,55.54,54.2,54.65,800200,8.07285142433018,8.17291593341776,7.9757299890393,8.0419491494649,5437852.09123211,0.0,1.0
2002-05-16,53.04,54.8,52.7,54.8,920300,7.80503170883107,8.0640222029401,7.75499945428729,8.0640222029401,6254005.59805163,0.0,1.0
2002-05-17,51.99,52.95,50.1,52.5,1938000,7.65052033450467,7.79178787674595,7.37239986071713,7.72556871632035,13169904.214956,0.0,1.0
2002-05-20,51.9,52.42,51.35,51.94,2027800,7.63727650241955,7.71379642113358,7.55634197301048,7.64316265001293,13780150.5506129,0.0,1.0
2002-05-21,52.15,52.85,51.15,51.65,845800,7.67406492487821,7.77707250776249,7.52691123504354,7.60048807996088,5747732.19040755,0.0,1.0
2002-05-22,54.01,54.08,52.37,52.45,951900,7.94777078797071,7.95807154625913,7.70643873664184,7.71821103182862,6468747.07028724,0.0,1.0
2002-05-23,54.93,55.04,54.21,54.21,830600,8.08315218261861,8.09933908850042,7.97720152593764,7.97720152593764,5644438.82401573,0.0,1.0
2002-05-24,54.6,55.03,54.0,55.0,702200,8.03459146497316,8.09786755160207,7.94629925107236,8.09345294090703,4771881.70265333,0.0,1.0
2002-05-28,54.29,54.6,53.89,54.6,636000,7.98897382112442,8.03459146497316,7.93011234519055,8.03459146497316,4322011.90955214,0.0,1.0
2002-05-29,53.7,54.22,53.43,53.9,569600,7.90215314412196,7.97867306283599,7.8624216478666,7.93158388208889,3870782.99320896,0.0,1.0
2002-05-30,54.5,54.88,53.5,53.5,1206400,8.0198760959897,8.07579449812687,7.87272240615502,7.87272240615502,8198231.39572909,0.0,1.0
2002-05-31,53.49,54.5,53.49,54.5,785000,7.87125086925668,8.0198760959897,7.87125086925668,8.0198760959897,5334558.7248403,0.0,1.0
2002-06-03,52.35,53.7,52.05,53.7,886500,7.70349566284515,7.90215314412196,7.65934955589475,7.90215314412196,6024313.77015405,0.0,1.0
2002-06-04,52.79,53.51,52.35,52.35,614400,7.76824328637241,7.87419394305337,7.70349566284515,7.70349566284515,4175226.59941641,0.0,1.0
2002-06-05,52.87,53.4,52.09,53.4,804000,7.78001558155918,7.85800703717156,7.66523570348813,7.85800703717156,5463675.43283006,0.0,1.0
2002-06-06,51.48,52.94,51.27,52.87,866800,7.57547195268898,7.79031633984761,7.5445696778237,7.78001558155918,5890440.13081729,0.0,1.0
2002-06-07,51.85,52.06,50.9,50.95,741600,7.62991881792781,7.66082109279309,7.49012281258487,7.49748049707661,5039628.98132684,0.0,1.0
2002-06-10,52.5,53.2,51.5,51.85,1023700,7.72556871632035,7.82857629920462,7.57841502648568,7.62991881792781,6956672.31416435,0.0,1.0
2002-06-11,52.66,53.34,52.51,53.0,736900,7.7491133066939,7.84917781578148,7.7270402532187,7.79914556123769,5007689.58513989,0.0,1.0
2002-06-12,53.17,53.62,52.4,52.66,731100,7.82416168850958,7.89038084893518,7.71085334733688,7.7491133066939,4968275.01112197,0.0,1.0
2002-06-13,53.64,54.29,53.0,53.2,634100,7.89332392273188,7.98897382112442,7.79914556123769,7.82857629920462,4309100.23875316,0.0,1.0
2002-06-14,52.7,54.0,52.52,53.25,1176100,7.75499945428729,7.94629925107236,7.72851179011704,7.83593398369636,7992324.22456646,0.0,1.0
2002-06-17,53.0,53.43,52.82,53.1,904400,7.79914556123769,7.8624216478666,7.77265789706745,7.81386093022115,6145955.30031282,0.0,1.0
2002-06-18,54.1,54.59,53.1,53.19,1077300,7.96101462005583,8.03311992807482,7.81386093022115,7.82710476230627,7320917.34301969,0.0,1.0
2002-06-19,54.24,54.85,53.85,54.0,1090400,7.98161613663268,8.07137988743183,7.92422619759716,7.94629925107236,7409939.91537053,0.0,1.0
2002-06-20,53.03,54.1,52.92,54.1,1000400,7.80356017193273,7.96101462005583,7.78737326605091,7.96101462005583,6798334.45647164,0.0,1.0
2002-06-21,53.3,53.3,52.49,53.0,1438900,7.84329166818809,7.84329166818809,7.724097179422,7.79914556123769,9778212.16455122,0.0,1.0
2002-06-24,52.1,53.3,51.76,53.3,1028200,7.66670724038648,7.84329166818809,7.61667498584269,7.84329166818809,6987252.5871093,0.0,1.0
2002-06-25,51.82,52.77,51.54,52.0,652800,7.62550420723277,7.76530021257571,7.58430117407906,7.65199187140301,4436178.26187993,0.0,1.0
2002-06-26,51.65,52.15,50.9,52.02,973000,7.60048807996088,7.67406492487821,7.49012281258487,7.65493494519971,6612134.57231797,0.0,1.0
2002-06-27,51.7,52.0,50.5,51.65,906500,7.60784576445261,7.65199187140301,7.431261336651,7.60048807996088,6160226.0943538,0.0,1.0
2002-06-28,52.3,52.55,51.42,51.75,1061800,7.69613797835342,7.73292640081208,7.5666427312989,7.61520344894434,7215585.29176487,0.0,1.0
2002-07-01,51.44,52.3,51.34,52.3,1038144,7.5695858050956,7.69613797835342,7.55487043611213,7.69613797835342,7054828.19470141,0.0,1.0
2002-07-02,50.7,51.33,50.3,51.05,788300,7.46069207461794,7.55339889921378,7.40183059868407,7.51219586606007,5356984.25833326,0.0,1.0
2002-07-03,50.4,51.35,50.15,50.5,1192600,7.41654596766754,7.55634197301048,7.37975754520887,7.431261336651,8104451.89203126,0.0,1.0
2002-07-05,50.3,50.4,49.6,50.4,525900,7.40183059868407,7.41654596766754,7.2988230157998,7.41654596766754,3573814.5648325,0.0,1.0
2002-07-08,49.62,50.32,49.4,50.3,767800,7.30176608959649,7.40477367248076,7.26939227783286,7.40183059868407,5217674.12602851,0.0,1.0
2002-07-09,48.25,49.67,48.0,49.62,985400,7.10016553452299,7.30912377408823,7.06337711206432,7.30176608959649,6696400.21332182,0.0,1.0
2002-07-10,46.36,48.23,46.05,48.15,1515900,6.82204506073546,7.09722246072629,6.77642741688671,7.08545016553952,10301474.6127203,0.0,1.0
2002-07-11,47.39,47.5,45.6,45.8,1535700,6.97361336126517,6.98980026714698,6.7102082564611,6.73963899442804,10436027.813678,0.0,1.0
2002-07-12,45.39,47.15,45.0,47.14,1314400,6.67930598159582,6.93829647570485,6.6219160425603,6.9368249388065,8932157.94640776,0.0,1.0
2002-07-15,45.25,45.53,41.75,44.25,3236700,6.65870446501897,6.69990749817268,6.14366655059761,6.5115507751843,21995370.986867,0.0,1.0
2002-07-16,45.6,46.89,44.6,45.5,2093400,6.7102082564611,6.90003651634783,6.56305456662643,6.69549288747764,14225942.9739881,0.0,1.0
2002-07-17,44.8,46.4,44.5,45.6,1459700,6.59248530459336,6.82793120832884,6.54833919764296,6.7102082564611,9919560.98171897,0.0,1.0
2002-07-18,44.23,45.12,43.94,44.8,1298100,6.5086077013876,6.63957448534046,6.46593313133555,6.59248530459336,8821389.40218496,0.0,1.0
2002-07-19,42.61,44.45,42.23,44.35,1767100,6.27021872385543,6.54098151315123,6.21430032171825,6.52626614416776,12008533.4046692,0.0,1.0
2002-07-22,42.44,43.25,41.13,42.61,1822400,6.24520259658354,6.36439708534962,6.05243126290011,6.27021872385543,12384330.9810815,0.0,1.0
2002-07-23,40.35,43.42,39.2,42.44,1603300,5.93765138482907,6.38941321262152,5.7684246415192,6.24520259658354,10895411.4694732,0.0,1.0
2002-07-24,44.0,44.01,37.85,38.2,2683900,6.47476235272563,6.47623388962397,5.56976716024239,5.62127095168452,18238754.3459858,0.0,1.0
2002-07-25,45.55,45.81,42.55,43.0,1631800,6.70285057196937,6.74111053132639,6.26138950246535,6.32760866289095,11089086.5314578,0.0,1.0
2002-07-26,44.96,45.8,44.22,45.5,1379500,6.61602989496691,6.73963899442804,6.50713616448926,6.69549288747764,9374552.56167796,0.0,1.0
2002-07-29,44.25,45.3,43.7,44.5,1686700,6.5115507751843,6.6660621495107,6.43061624577523,6.54833919764296,11462165.8613862,0.0,1.0
2002-07-30,48.06,48.1,44.23,44.25,1481100,7.0722063334544,7.07809248104779,6.5086077013876,6.5115507751843,10064987.1686127,0.0,1.0
2002-07-31,49.05,50.59,47.3,48.21,2286900,7.21788848639073,7.44450516873613,6.96036952918005,7.0942793869296,15540894.7106207,0.0,1.0
2002-08-01,48.0,50.1,47.11,48.95,1234300,7.06337711206432,7.37239986071713,6.93241032811146,7.20317311740726,8387829.08798775,0.0,1.0
2002-08-02,46.77,48.66,45.9,48.25,1253300,6.88237807356767,7.1604985473552,6.75435436341151,7.10016553452299,8516945.79597752,0.0,1.0
2002-08-05,46.96,48.5,46.6,47.17,1056200,6.91033727463626,7.13695395698166,6.85736194629578,6.94123954950154,7177529.84098895,0.0,1.0
2002-08-06,48.12,48.8,47.15,47.15,1116400,7.08103555484448,7.18110006393206,6.93829647570485,6.93829647570485,7586625.93683021,0.0,1.0
2002-08-07,48.19,49.0,47.6,48.15,1156100,7.09133631313291,7.21053080189899,7.00451563613045,7.08545016553952,7856411.90036671,0.0,1.0
2002-08-08,48.82,49.9,47.75,49.0,1664600,7.18404313772875,7.3429691227502,7.02658868960565,7.21053080189899,11311982.7431454,0.0,1.0
2002-08-09,49.2,49.45,48.41,48.87,1234000,7.23996153986593,7.2767499623246,7.12371012489654,7.19140082222049,8385790.40312475,0.0,1.0
2002-08-12,49.72,49.78,48.69,49.01,1037400,7.31648145857996,7.32531067997004,7.16491315805024,7.21200233879734,7049772.25624118,0.0,1.0
2002-08-13,47.98,49.5,47.98,49.5,1944000,7.12518166179488,7.35090646642031,7.12518166179488,7.35090646642031,13090630.4466775,0.44,1.0
2002-08-14,49.96,49.98,47.8,48.1,1523200,7.4192179204517,7.42218798367045,7.09845109282608,7.14300204110742,10257020.7285901,0.0,1.0
2002-08-15,49.33,50.43,49.1,49.9,830600,7.32566092906089,7.48901440609245,7.2915052020452,7.41030773079543,5593146.93879131,0.0,1.0
2002-08-16,48.59,49.5,48.25,49.28,1120800,7.21576858996693,7.35090646642031,7.16527751524808,7.318235771014,7547314.09703503,0.0,1.0
2002-08-19,49.45,49.53,48.27,48.39,1358400,7.34348130837343,7.35536156124845,7.16824757846684,7.18606795777937,9147280.04051783,0.0,1.0
2002-08-20,49.87,50.35,48.6,49.2,1284100,7.40585263596729,7.47713415321743,7.21725362157631,7.30635551813898,8646953.99000954,0.0,1.0
2002-08-21,51.9,52.1,50.07,50.07,1633400,7.707314052671,7.73701468485855,7.43555326815485,7.43555326815485,10999092.4751044,0.0,1.0
2002-08-22,51.79,52.45,51.3,52.15,1256800,7.69097870496784,7.78899079118678,7.61821215610833,7.74443984290544,8463119.51923057,0.0,1.0
2002-08-23,51.11,52.83,50.76,51.7,606400,7.58999655553015,7.84542199234314,7.53802044920192,7.67761342048344,4083414.76484836,0.0,1.0
2002-08-26,51.42,51.99,50.8,51.36,812300,7.63603253542086,7.7206793371554,7.54396057563943,7.62712234576459,5469917.23859882,0.0,1.0
2002-08-27,51.37,52.42,51.17,51.65,1065800,7.62860737737397,7.78453569635864,7.59890674518641,7.67018826243655,7176951.61011772,0.0,1.0
2002-08-28,50.81,51.5,50.5,51.37,556800,7.54544560724881,7.64791278829588,7.4994096273581,7.62860737737397,3749415.14028293,0.0,1.0
2002-08-29,50.01,50.7,49.69,50.7,686400,7.42664307849858,7.52911025954566,7.37912206699849,7.52911025954566,4622123.83672809,0.0,1.0
2002-08-30,46.82,49.05,46.6,49.0,2558900,6.95291799510705,7.28408004399831,6.92024729970074,7.27665488595142,17231283.050413,0.0,1.0
2002-09-03,45.33,46.0,44.51,45.85,1697000,6.73164828530976,6.83114540313807,6.60987569334077,6.8088699289974,11427366.1872488,0.0,1.0
2002-09-04,44.65,45.4,44.1,45.25,1397000,6.63066613587206,6.7420435065754,6.54898939735628,6.71976803243473,9407207.1676998,0.0,1.0
2002-09-05,44.0,45.2,43.9,44.6,1246000,6.5341390812625,6.71234287438784,6.51928876516872,6.62324097782517,8390393.79452681,0.0,1.0
2002-09-06,44.4,45.4,43.9,45.4,1122100,6.59354034563762,6.7420435065754,6.51928876516872,6.7420435065754,7556068.11945307,0.0,1.0
2002-09-09,44.98,45.6,43.32,44.4,1067900,6.67967217898153,6.77174413876296,6.43315693182481,6.59354034563762,7191092.72325456,0.0,1.0
2002-09-10,44.76,45.25,44.3,45.01,1604100,6.64700148357522,6.71976803243473,6.57869002954384,6.68412727380966,10801790.2775284,0.0,1.0
2002-09-11,45.63,45.82,45.0,45.75,911200,6.77619923359109,6.80441483416927,6.68264224220029,6.79401961290362,6135896.32871014,0.0,1.0
2002-09-12,44.01,45.64,43.76,45.55,1098300,6.53562411287188,6.77768426520047,6.49849832263743,6.76431898071607,7395802.17056885,0.0,1.0
2002-09-13,43.86,44.72,43.4,43.83,911300,6.51334863873121,6.64106135713771,6.44503718469983,6.50889354390308,6136569.71504999,0.0,1.0
2002-09-16,44.06,44.14,42.7,43.0,927900,6.54304927091877,6.55492952379379,6.34108497204338,6.38563592032472,6248351.84746503,0.0,1.0
2002-09-17,42.46,44.89,42.15,44.56,1047600,6.30544421341831,6.66630689449713,6.2594082335276,6.61730085138766,7054395.29626508,0.0,1.0
2002-09-18,44.6,45.29,42.31,42.31,1497200,6.62324097782517,6.72570815887224,6.28316873927765,6.28316873927765,10081940.2802292,0.0,1.0
2002-09-19,44.91,45.95,44.25,44.5,1822200,6.66927695771589,6.82372024509118,6.57126487149695,6.60839066173139,12270445.8847406,0.0,1.0
2002-09-20,44.53,45.18,43.86,44.5,2215700,6.61284575655953,6.70937281116909,6.51334863873121,6.60839066173139,14920221.132049,0.0,1.0
2002-09-23,44.5,45.03,43.8,44.25,1085900,6.60839066173139,6.68709733702842,6.50443844907494,6.57126487149695,7312302.2644275,0.0,1.0
2002-09-24,43.9,44.7,43.62,44.15,1207300,6.51928876516872,6.63809129391895,6.47770788010614,6.55641455540317,8129793.28100499,0.0,1.0
2002-09-25,45.61,45.99,43.6,44.1,1350300,6.77322917037233,6.82966037152869,6.47473781688739,6.54898939735628,9092735.74699001,0.0,1.0
2002-09-26,47.96,48.18,45.93,46.0,1966000,7.12221159857613,7.15488229398244,6.82075018187243,6.83114540313807,13238775.4414444,0.0,1.0
2002-09-27,47.17,48.71,46.91,47.96,1553500,7.00489410143528,7.23358896927947,6.96628327959145,7.12221159857613,10461056.7895645,0.0,1.0
2002-09-30,47.5,47.78,46.14,47.17,1295400,7.05390014454475,7.09548102960733,6.85193584566936,7.00489410143528,8723046.64641254,0.0,1.0
2002-10-01,48.79,48.94,47.05,48.1,1268900,7.24546922215449,7.26774469629516,6.98707372212274,7.14300204110742,8544599.26635238,0.0,1.0
2002-10-02,48.8,49.92,48.25,48.7,1432700,7.24695425376387,7.41327779401418,7.16527751524808,7.23210393767009,9647606.09102612,0.0,1.0
2002-10-03,47.88,49.67,47.84,49.3,1674200,7.1103313457011,7.37615200377974,7.10439121926359,7.32120583423276,11273834.1017631,0.0,1.0
2002-10-04,47.18,47.89,46.64,47.89,1426800,7.00637913304466,7.11181637731048,6.92618742613825,7.11181637731048,9607876.296975,0.0,1.0
2002-10-07,46.98,48.75,46.75,47.43,1409000,6.9766785008571,7.23952909571698,6.94252277384141,7.0435049232791,9488013.52848176,0.0,1.0
2002-10-08,46.04,47.3,43.75,47.2,3105100,6.83708552957558,7.02419951235719,6.49701329102806,7.00934919626341,20909319.2386719,0.0,1.0
2002-10-09,42.94,45.6,42.8,45.1,1837000,6.37672573066845,6.77174413876296,6.35593528813716,6.69749255829406,12370107.0630383,0.0,1.0
2002-10-10,46.58,47.25,42.38,43.15,2963300,6.91727723648198,7.0167743543103,6.29356396054329,6.40791139446539,19954457.4087651,0.0,1.0
2002-10-11,45.73,46.95,45.24,46.7,2008200,6.79104954968487,6.97222340602897,6.71828300082535,6.93509761579452,13522944.4768609,0.0,1.0
2002-10-14,46.6,46.8,44.9,45.73,1062800,6.92024729970074,6.9499479318883,6.66779192610651,6.79104954968487,7156750.01992223,0.0,1.0
2002-10-15,47.0,47.86,46.7,47.5,1168300,6.97964856407585,7.10736128248235,6.93509761579452,7.05390014454475,7867172.60846363,0.0,1.0
2002-10-16,45.05,46.96,44.87,46.9,1019500,6.69006740024717,6.97370843763834,6.66333683127837,6.96479824798208,6865173.73476733,0.0,1.0
2002-10-17,46.7,46.99,44.7,45.6,1135000,6.93509761579452,6.97816353246648,6.63809129391895,6.77174413876296,7642934.95729368,0.0,1.0
2002-10-18,47.24,47.7,45.4,46.2,1074100,7.01528932270092,7.0836007767323,6.7420435065754,6.86084603532563,7232842.67632524,0.0,1.0
2002-10-21,49.0,49.03,45.9,46.25,2258400,7.27665488595142,7.28110998077956,6.81629508704429,6.86827119337252,15207757.0991648,0.0,1.0
2002-10-22,47.71,49.9,46.95,48.97,1580000,7.08508580834168,7.41030773079543,6.97222340602897,7.27219979112329,10639504.1696247,0.0,1.0
2002-10-23,47.91,48.65,46.86,47.71,1442400,7.11478644052924,7.2246787796232,6.95885812154456,7.08508580834168,9712924.56599154,0.0,1.0
2002-10-24,48.15,49.28,47.69,48.03,1222600,7.15042719915431,7.318235771014,7.08211574512293,7.13260681984177,8232821.39100198,0.0,1.0
2002-10-25,48.85,48.88,47.6,48.22,756400,7.25437941181076,7.25883450663889,7.06875046063853,7.16082242041995,5093494.27462285,0.0,1.0
2002-10-28,49.23,49.89,48.8,48.92,917400,7.31081061296711,7.40882269918605,7.24695425376387,7.2647746330764,6177646.28178082,0.0,1.0
2002-10-29,49.35,49.88,48.5,49.43,1090600,7.32863099227965,7.40733766757667,7.20240330548253,7.34051124515467,7343951.42240043,0.0,1.0
2002-10-30,50.41,50.45,49.26,49.9,1377100,7.4860443428737,7.49198446931121,7.31526570779525,7.41030773079543,9273203.28606972,0.0,1.0
2002-10-31,50.4,50.6,49.72,50.48,1389700,7.48455931126432,7.51425994345188,7.38357716182663,7.49643956413934,9358049.96489077,0.0,1.0
2002-11-01,50.15,50.56,49.53,50.32,1028400,7.44743352102987,7.50831981701437,7.35536156124845,7.4726790583893,6925105.11901394,0.0,1.0
2002-11-04,50.85,51.42,49.92,50.18,1562300,7.55138573368632,7.63603253542086,7.41327779401418,7.45188861585801,10520314.7874713,0.0,1.0
2002-11-05,51.85,51.9,50.51,51.9,1244000,7.69988889462411,7.707314052671,7.50089465896748,7.707314052671,8376926.06772981,0.0,1.0
2002-11-06,52.55,53.06,51.9,51.95,1473800,7.80384110728056,7.87957771935883,7.707314052671,7.71473921071789,9924367.87670434,0.0,1.0
2002-11-07,51.4,52.15,50.31,52.0,1212200,7.6330624722021,7.74443984290544,7.47119402677992,7.72216436876478,8162789.21165763,0.0,1.0
2002-11-08,50.3,51.8,50.21,51.41,1158600,7.46970899517054,7.69246373657722,7.45634371068614,7.63454750381148,7801854.1334982,0.0,1.0
2002-11-11,50.0,50.6,49.13,50.31,884100,7.42515804688921,7.51425994345188,7.29596029687333,7.47119402677992,5953408.63061087,0.0,1.0
2002-11-12,49.47,50.48,48.51,50.1,1710000,7.34645137159218,7.49643956413934,7.20388833709191,7.44000836298299,11514906.4114292,0.0,1.0
2002-11-13,49.66,49.85,48.55,48.85,876500,7.44000836298298,7.46847396082766,7.27370934399565,7.31865502480304,5850395.3055435,0.44,1.0
2002-11-14,49.87,50.3,49.44,49.88,595400,7.47147033954816,7.53589248203875,7.40704819705757,7.4729685289084,3974130.47908796,0.0,1.0
2002-11-15,50.52,50.52,49.64,49.8,1292200,7.56885264796416,7.56885264796416,7.43701198426249,7.46098301402643,8625077.93933064,0.0,1.0
2002-11-18,49.75,51.33,49.73,50.77,973200,7.4534920672252,7.69020598614411,7.45049568850471,7.60630738197032,6495841.08540209,0.0,1.0
2002-11-19,50.0,50.38,49.4,49.95,734700,7.49094680123136,7.54787799692072,7.40105543961658,7.48345585443013,4903919.48771569,0.0,1.0
2002-11-20,49.8,50.4,48.75,50.01,1215900,7.46098301402643,7.55087437564121,7.30367313120057,7.4924449905916,8115796.5225446,0.0,1.0
2002-11-21,49.26,50.0,48.89,49.75,1193500,7.38008078857313,7.49094680123136,7.32464778224402,7.4534920672252,7966282.712112,0.0,1.0
2002-11-22,50.15,50.55,48.75,49.26,1468800,7.51341964163505,7.5733472160449,7.30367313120057,7.38008078857313,9803834.14122337,0.0,1.0
2002-11-25,50.45,50.75,49.73,50.16,1028100,7.55836532244244,7.60331100324983,7.45049568850471,7.5149178309953,6862283.41543556,0.0,1.0
2002-11-26,49.96,50.65,49.7,50.26,904300,7.48495404379037,7.58832910964737,7.44600112042397,7.52989972459776,6035952.62384824,0.0,1.0
2002-11-27,50.93,51.15,49.91,50.42,871200,7.63027841173426,7.66323857765968,7.47746309698914,7.5538707543617,5815019.27003935,0.0,1.0
2002-11-29,50.19,50.79,50.19,50.45,440200,7.51941239907604,7.60930376069081,7.51941239907604,7.55836532244244,2938213.3639478,0.0,1.0
2002-12-02,49.6,51.2,49.45,51.2,1262800,7.43101922682151,7.67072952446091,7.40854638641781,7.67072952446091,8428841.06313785,0.0,1.0
2002-12-03,51.37,51.6,49.85,49.85,1368600,7.6961987435851,7.73065709887076,7.46847396082766,7.46847396082766,9135026.82848468,0.0,1.0
2002-12-04,49.79,51.95,49.79,51.0,1836500,7.45948482466619,7.78309372647938,7.45948482466619,7.64076573725599,12258130.0383692,0.0,1.0
2002-12-05,49.8,50.49,49.73,50.05,963000,7.46098301402643,7.56435807988343,7.45049568850471,7.49843774803259,6427758.90386582,0.0,1.0
2002-12-06,50.54,50.63,49.4,49.77,1062900,7.57184902668466,7.58533273092687,7.40105543961658,7.45648844594569,7094563.79950049,0.0,1.0
2002-12-09,51.72,52.15,50.58,50.65,1371900,7.74863537119372,7.81305751368431,7.57784178412564,7.58832910964737,9157053.41662877,0.0,1.0
2002-12-10,51.78,51.97,51.25,51.97,857400,7.7576245073552,7.78609010519987,7.67822047126214,7.78609010519987,5722908.08325498,0.0,1.0
2002-12-11,51.98,52.1,51.27,51.62,1324300,7.78758829456012,7.80556656688308,7.68121684998264,7.73365347759125,8839336.5694595,0.0,1.0
2002-12-12,52.31,53.34,51.57,51.8,1038000,7.83702854344825,7.99134204755361,7.72616253079002,7.76062088607569,6928363.17986782,0.0,1.0
2002-12-13,52.45,52.7,52.14,52.3,1749600,7.85800319449169,7.89545792849785,7.81155932432406,7.835530354088,11678096.5505749,0.0,1.0
2002-12-16,52.45,52.65,52.31,52.46,2188500,7.85800319449169,7.88796698169662,7.83702854344825,7.85950138385194,14607632.7737387,0.0,1.0
2002-12-17,52.38,52.69,52.26,52.45,1287500,7.84751586896997,7.89395973913761,7.82953759664702,7.85800319449169,8593706.73803451,0.0,1.0
2002-12-18,52.0,52.49,51.52,52.25,1108500,7.79058467328061,7.86399595193268,7.71867158398879,7.82803940728677,7398931.19930972,0.0,1.0
2002-12-19,51.35,52.0,51.12,52.0,1179500,7.69320236486461,7.79058467328061,7.65874400957894,7.79058467328061,7872836.58059161,0.0,1.0
2002-12-20,52.0,52.27,51.79,52.05,1719600,7.79058467328061,7.83103578600726,7.75912269671544,7.79807562008184,11477854.8401741,0.0,1.0
2002-12-23,52.38,52.57,52.1,52.5,1511700,7.84751586896997,7.87598146681465,7.80556656688308,7.86549414129293,10090179.7870965,0.0,1.0
2002-12-24,52.3,52.63,52.1,52.63,339800,7.835530354088,7.88497060297613,7.80556656688308,7.88497060297613,2268071.10647311,0.0,1.0
2002-12-26,52.73,52.95,52.45,52.52,1368700,7.89995249657859,7.93291266250401,7.85800319449169,7.86849052001342,9135694.30085269,0.0,1.0
2002-12-27,52.0,52.95,51.94,52.7,750200,7.79058467328061,7.93291266250401,7.78159553711913,7.89545792849785,5007377.70475611,0.0,1.0
2002-12-30,52.7,53.0,52.25,52.4,1166500,7.89545792849785,7.94040360930524,7.82803940728677,7.85051224769046,7786065.17275127,0.0,1.0
2002-12-31,52.77,53.05,52.09,52.98,798500,7.90594525401958,7.94789455610647,7.80406837752283,7.93740723058475,5329766.8585014,0.0,1.0
2003-01-02,53.79,53.79,52.8,53.2,934300,8.0587605687647,8.0587605687647,7.91043982210031,7.97036739651017,6236194.33424904,0.0,1.0
2003-01-03,53.93,54.65,53.39,53.81,1759600,8.07973521980814,8.18760485374587,7.99883299435484,8.06175694748519,11744843.7873752,0.0,1.0
2003-01-06,55.19,55.2,53.98,54.0,3664800,8.26850707919917,8.27000526855942,8.08722616660937,8.09022254532987,24461527.3425622,0.0,1.0
2003-01-07,53.46,55.2,53.22,55.2,2364300,8.00932031987657,8.27000526855942,7.97336377523066,8.27000526855942,15781049.1966874,0.0,1.0
2003-01-08,53.82,53.86,53.14,53.46,2222400,8.06325513684543,8.06924789428642,7.96137826034869,8.00932031987657,14833905.9064916,0.0,1.0
2003-01-09,53.85,54.01,53.33,53.95,1059800,8.06774970492617,8.09172073469011,7.98984385819337,8.08273159852864,7073872.15609241,0.0,1.0
2003-01-10,53.36,54.0,53.16,53.75,1268900,7.99433842627411,8.09022254532987,7.96437463906918,8.05276781132371,8469556.87758601,0.0,1.0
2003-01-13,53.87,54.22,53.37,53.37,2765100,8.07074608364666,8.12318271125528,7.99583661563435,7.99583661563435,18456278.4476421,0.0,1.0
2003-01-14,54.85,54.96,54.04,54.3,2176000,8.2175686409508,8.23404872391351,8.09621530277085,8.13516822613725,14524198.7277383,0.0,1.0
2003-01-15,54.89,55.0,53.57,54.98,2038100,8.22356139839179,8.24004148135449,8.02580040283928,8.237045102634,13603754.3322626,0.0,1.0
2003-01-16,54.26,55.17,54.07,54.91,1598900,8.12917546869627,8.26551070047868,8.10070987085159,8.22655777711228,10672215.6919949,0.0,1.0
2003-01-17,53.72,54.26,53.4,54.26,901900,8.04827324324297,8.12917546869627,8.00033118371509,8.12917546869627,6019933.28701618,0.0,1.0
2003-01-21,52.62,53.89,52.62,53.57,1232000,7.88347241361588,8.07374246236716,7.88347241361588,8.02580040283928,8223259.57379303,0.0,1.0
2003-01-22,52.22,52.83,51.15,52.18,1486700,7.82354483920603,7.91493439018105,7.66323857765968,7.81755208176505,9923311.69509585,0.0,1.0
2003-01-23,52.26,52.98,52.1,52.18,1063000,7.82953759664702,7.93740723058475,7.80556656688308,7.81755208176505,7095231.27186849,0.0,1.0
2003-01-24,51.15,51.9,51.02,51.6,1099500,7.66323857765968,7.77560277967815,7.64376211597648,7.73065709887076,7338858.68618947,0.0,1.0
2003-01-27,49.61,50.39,49.26,50.35,1450600,7.43251741618175,7.54937618628096,7.38008078857313,7.54338342883998,9682354.17024689,0.0,1.0
2003-01-28,50.35,50.69,49.75,49.75,2117000,7.54338342883998,7.59432186708835,7.4534920672252,7.4534920672252,14130390.0306167,0.0,1.0
2003-01-29,50.35,50.69,49.75,49.75,2177800,7.54338342883998,7.59432186708835,7.4534920672252,7.4534920672252,14536213.2303624,0.0,1.0
2003-01-30,50.86,51.9,50.6,51.45,1620400,7.61979108621254,7.77560277967815,7.58083816284613,7.70818425846707,10815722.2511154,0.0,1.0
2003-01-31,50.93,51.2,50.54,50.61,1218600,7.63027841173426,7.67072952446091,7.57184902668466,7.58233635220638,8133818.27648067,0.0,1.0
2003-02-03,51.3,51.96,51.0,51.0,919500,7.68571141806337,7.78459191583963,7.64076573725599,7.64076573725599,6137408.42378465,0.0,1.0
2003-02-04,50.45,51.47,50.45,51.1,1055500,7.55836532244244,7.71118063718756,7.55836532244244,7.65574763085845,7045170.84426829,0.0,1.0
2003-02-05,50.18,51.23,50.18,50.7,1140100,7.51791420971579,7.67522409254165,7.51791420971579,7.5958200564486,7609852.46759856,0.0,1.0
2003-02-06,50.04,50.62,49.96,50.12,842200,7.49693955867234,7.58383454156663,7.48495404379037,7.50892507355431,5621452.28331858,0.0,1.0
2003-02-07,49.43,50.2,49.04,50.2,1022800,7.40555000769732,7.52091058843628,7.34712062264772,7.52091058843628,6826907.37993142,0.0,1.0
2003-02-10,49.71,49.95,49.23,49.43,785500,7.44749930978422,7.48345585443013,7.3755862204924,7.40555000769732,5242995.45066105,0.0,1.0
2003-02-11,48.5,50.19,48.49,50.05,1080000,7.26621839719442,7.51941239907604,7.26472020783417,7.49843774803259,7208701.57442895,0.0,1.0
2003-02-12,46.83,48.81,46.79,48.5,1517200,7.08493748460462,7.38449281707349,7.07888586172646,7.33759273976776,10028384.3229938,0.46,1.0
2003-02-13,48.0,48.35,46.09,46.84,1533000,7.26194745379077,7.31489915397466,6.97298246135868,7.08645039032416,10132819.1188699,0.0,1.0
2003-02-14,48.04,48.6,47.49,47.88,1333400,7.26799907666893,7.35272179696315,7.18478926209424,7.24379258515629,8813503.59628257,0.0,1.0
2003-02-18,49.05,49.5,48.0,48.1,1355400,7.42080255434244,7.48888331172173,7.26194745379077,7.27707651098617,8958919.13484431,0.0,1.0
2003-02-19,49.42,49.6,48.88,49.05,914100,7.47678006596541,7.50401236891713,7.39508315711027,7.42080255434244,6042015.62724006,0.0,1.0
2003-02-20,49.96,50.28,49.34,49.34,1179400,7.55847697482056,7.60688995784583,7.4646768202091,7.4646768202091,7795594.82635043,0.0,1.0
2003-02-21,50.11,50.78,49.75,50.45,1060600,7.58117056061366,7.68253524382282,7.52670595471022,7.63260935507801,7010350.91811706,0.0,1.0
2003-02-24,50.2,50.59,49.95,50.0,1034100,7.59478671208951,7.65379003515156,7.55696406910102,7.56452859769872,6835191.29212225,0.0,1.0
2003-02-25,50.45,51.19,50.0,50.9,1623500,7.63260935507801,7.74456437832395,7.56452859769872,7.70069011245729,10731005.7661353,0.0,1.0
2003-02-26,49.41,50.54,49.33,50.48,1055800,7.47526716024587,7.64622550655386,7.46316391448955,7.63714807223663,6978623.89152178,0.0,1.0
2003-02-27,49.69,50.15,49.45,49.84,987900,7.51762852039299,7.58722218349181,7.48131878312403,7.54032210618608,6529818.6611426,0.0,1.0
2003-02-28,49.15,49.74,48.91,49.67,1377800,7.43593161153784,7.52519304899069,7.39962187426889,7.51460270895391,9106978.59228898,0.0,1.0
2003-03-03,49.26,49.79,49.08,49.5,807200,7.45257357445278,7.53275757758838,7.42534127150106,7.48888331172173,5335428.30577418,0.0,1.0
2003-03-04,48.4,49.43,48.26,49.26,1342100,7.32246368257236,7.47829297168495,7.3012830024988,7.45257357445278,8871008.83198653,0.0,1.0
2003-03-05,49.12,49.19,48.39,48.43,1040100,7.43139289437922,7.441983234416,7.32095077685282,7.32700239973098,6874850.07536636,0.0,1.0
2003-03-06,49.44,49.69,48.82,49.03,963600,7.47980587740449,7.51762852039299,7.38600572279303,7.41777674290336,6369200.58900397,0.0,1.0
2003-03-07,49.46,49.83,48.94,49.34,1147300,7.48283168884357,7.53880920046654,7.4041605914275,7.4646768202091,7583420.33599445,0.0,1.0
2003-03-10,48.69,49.36,48.35,49.28,1231700,7.36633794843901,7.46770263164817,7.31489915397466,7.45559938589186,8141287.22029492,0.0,1.0
2003-03-11,48.35,49.45,48.35,49.0,899900,7.31489915397466,7.48131878312403,7.31489915397466,7.41323802574474,5948156.50689567,0.0,1.0
2003-03-12,48.0,48.68,47.8,48.15,1674500,7.26194745379077,7.36482504271947,7.23168933939997,7.28464103958386,11068105.4237102,0.0,1.0
2003-03-13,48.05,49.0,47.75,48.7,1686800,7.26951198238847,7.41323802574474,7.22412481080228,7.36785085415855,11149405.9293606,0.0,1.0
2003-03-14,48.26,48.84,48.09,48.3,2151700,7.3012830024988,7.38903153423211,7.27556360526663,7.30733462537696,14222300.6510584,0.0,1.0
2003-03-17,49.5,49.6,48.28,48.3,1450000,7.48888331172173,7.50401236891713,7.30430881393788,7.30733462537696,9584205.95065976,0.0,1.0
2003-03-18,49.66,49.8,48.9,49.6,1049700,7.51308980323437,7.53427048330792,7.39810896854935,7.50401236891713,6938304.12855693,0.0,1.0
2003-03-19,49.81,50.0,49.46,49.66,972000,7.53578338902746,7.56452859769872,7.48283168884357,7.51308980323437,6424722.88554572,0.0,1.0
2003-03-20,50.1,50.2,49.45,49.65,1157500,7.57965765489412,7.59478671208951,7.48131878312403,7.51157689751483,7650840.26750943,0.0,1.0
2003-03-21,50.87,51.0,50.19,50.45,929000,7.69615139529868,7.71581916965269,7.59327380636997,7.63260935507801,6140501.60562959,0.0,1.0
2003-03-24,49.77,50.88,49.7,50.88,899900,7.5297317661493,7.69766430101822,7.51914142611253,7.69766430101822,5948156.50689567,0.0,1.0
2003-03-25,50.44,50.76,49.75,49.75,1094000,7.63109644935847,7.67950943238374,7.52670595471022,7.52670595471022,7231118.1448426,0.0,1.0
2003-03-26,49.98,50.75,49.86,50.58,1000300,7.56150278625964,7.6779965266642,7.54334791762516,7.65227712943202,6611780.14651376,0.0,1.0
2003-03-27,50.45,50.5,49.25,49.65,983800,7.63260935507801,7.6401738836757,7.45106066873324,7.51157689751483,6502718.49259246,0.0,1.0
2003-03-28,50.6,50.9,50.3,50.4,1114000,7.6553029408711,7.70069011245729,7.60991576928491,7.62504482648031,7363314.08898964,0.0,1.0
2003-03-31,50.41,51.0,50.24,50.6,1189800,7.62655773219985,7.71581916965269,7.60083833496767,7.6553029408711,7864336.71730688,0.0,1.0
2003-04-01,51.22,51.39,50.41,50.41,1663300,7.74910309548257,7.77482249271474,7.62655773219985,7.62655773219985,10994075.6949878,0.0,1.0
2003-04-02,50.73,52.12,50.63,51.98,2577500,7.67497071522512,7.88526461024114,7.65984165802972,7.86408393016759,17036752.3019486,0.0,1.0
2003-04-03,49.65,50.75,49.65,50.73,2171000,7.51157689751483,7.6779965266642,7.51157689751483,7.67497071522512,14349869.7371602,0.0,1.0
2003-04-04,50.52,50.68,49.85,49.88,1062200,7.64319969511479,7.66740618662742,7.54183501190562,7.54637372906424,7020926.59364882,0.0,1.0
2003-04-07,50.25,51.22,50.12,51.1,957100,7.60235124068721,7.74910309548257,7.58268346633319,7.73094822684809,6326236.90715618,0.0,1.0
2003-04-08,50.07,50.55,50.05,50.2,820300,7.5751189377355,7.6477384122734,7.57209312629642,7.59478671208951,5422016.64919048,0.0,1.0
2003-04-09,50.03,50.94,49.93,50.35,1213600,7.56906731485734,7.70674173533545,7.55393825766194,7.61748029788261,8021649.89084185,0.0,1.0
2003-04-10,50.72,50.86,50.13,50.2,948700,7.67345780950558,7.69463848957914,7.58419637205273,7.59478671208951,6270714.61061442,0.0,1.0
2003-04-11,49.98,51.05,49.79,50.8,1904100,7.56150278625964,7.72338369825039,7.53275757758838,7.6855610552619,12585714.8625181,0.0,1.0
2003-04-14,50.73,50.81,50.05,50.18,939600,7.67497071522512,7.68707396098144,7.57209312629642,7.59176090065043,6210565.45602753,0.0,1.0
2003-04-15,51.41,51.56,50.63,50.9,1096000,7.77784830415382,7.80054188994692,7.65984165802972,7.70069011245729,7244337.73925731,0.0,1.0
2003-04-16,51.08,51.78,50.93,51.42,801700,7.72792241540901,7.83382581577679,7.70522882961591,7.77936120987336,5299074.42113375,0.0,1.0
2003-04-17,51.38,51.45,50.85,51.08,922800,7.7733095869952,7.78389992703198,7.6931255838596,7.72792241540901,6099520.86294402,0.0,1.0
2003-04-21,51.34,51.6,51.01,51.38,765400,7.76725796411704,7.80659351282508,7.71733207537223,7.7733095869952,5059138.78250689,0.0,1.0
2003-04-22,51.24,51.49,50.92,51.34,1535200,7.75212890692165,7.78995154991014,7.70371592389637,7.76725796411704,10147360.6727261,0.0,1.0
2003-04-23,50.9,51.2,50.7,51.02,1235900,7.70069011245729,7.74607728404349,7.6704319980665,7.71884498109177,8169048.3685658,0.0,1.0
2003-04-24,51.31,51.51,50.7,50.7,2266900,7.76271924695842,7.79297736134922,7.6704319980665,7.6704319980665,14983749.2893453,0.0,1.0
2003-04-25,51.4,51.67,51.0,51.31,1663100,7.77633539843428,7.81718385286185,7.71581916965269,7.76271924695842,10992753.7355464,0.0,1.0
2003-04-28,51.62,51.91,51.43,51.55,1552500,7.80961932426416,7.85349359013081,7.7808741155929,7.79902898422738,10261710.1644133,0.0,1.0
2003-04-29,52.08,52.25,51.85,51.85,2242700,7.87921298736298,7.90493238459516,7.84441615581357,7.84441615581357,14823792.1969274,0.0,1.0
2003-04-30,53.04,53.44,52.47,52.47,3182200,8.0244519364388,8.08496816522039,7.93821631042503,7.93821631042503,21033696.6732341,0.0,1.0
2003-05-01,53.01,53.62,52.58,53.04,1828800,8.01991321928018,8.11220046817211,7.95485827333997,8.0244519364388,12087997.1328045,0.0,1.0
2003-05-02,53.87,53.99,52.89,52.9,1318600,8.1500231111606,8.16817797979508,8.0017583506457,8.00327125636524,8715678.59761377,0.0,1.0
2003-05-05,54.38,54.8,53.7,53.99,1667200,8.22718130285713,8.29072334307779,8.12430371392842,8.16817797979508,11019853.9040965,0.0,1.0
2003-05-06,54.42,54.89,54.18,54.3,1409800,8.23323292573528,8.30433949455365,8.19692318846633,8.21507805710081,9318492.10292424,0.0,1.0
2003-05-07,54.88,54.91,54.2,54.42,1165800,8.30282658883411,8.30736530599273,8.19994899990541,8.23323292573528,7705701.58433045,0.0,1.0
2003-05-08,54.0,54.88,53.93,54.4,1219200,8.16969088551462,8.30282658883411,8.15910054547784,8.2302071142962,8058664.75520302,0.0,1.0
2003-05-09,53.93,54.39,53.84,54.13,1313100,8.15910054547784,8.22869420857667,8.14548439400198,8.18935865986863,8679324.71297333,0.0,1.0
2003-05-12,54.53,54.7,53.68,53.68,1462000,8.24987488865022,8.2755942858824,8.12127790248934,8.12127790248934,9663523.51714798,0.0,1.0
2003-05-13,54.27,54.46,54.1,54.45,1497100,8.28013300304102,8.3091218600629,8.25419560465301,8.30759613074596,9812356.51289181,0.46,1.0
2003-05-14,54.23,54.56,54.09,54.5,1017500,8.27403008577325,8.32437915323232,8.25266987533607,8.31522477733067,6668941.78870311,0.0,1.0
2003-05-15,55.35,55.45,54.55,54.62,1511900,8.44491176927069,8.4601690624401,8.32285342391538,8.33353352913397,9909359.30254568,0.0,1.0
2003-05-16,56.07,56.44,54.9,54.95,1449300,8.55476428009047,8.6112162648173,8.37625395000832,8.38388259659303,9499063.71928002,0.0,1.0
2003-05-19,55.36,56.0,55.35,55.97,910600,8.44643749858763,8.54408417487188,8.44491176927069,8.53950698692106,5968293.26073027,0.0,1.0
2003-05-20,56.01,56.1,55.62,55.9,1024300,8.54560990418882,8.55934146804129,8.48610646082811,8.52882688170247,6713510.63800353,0.0,1.0
2003-05-21,56.63,56.65,56.06,56.35,1585600,8.64020512183919,8.64325658047307,8.55323855077353,8.59748470096483,10392406.9780517,0.0,1.0
2003-05-22,57.48,57.89,56.63,56.63,1559200,8.76989211377921,8.83244701577381,8.64020512183919,8.64020512183919,10219374.9748854,0.0,1.0
2003-05-23,58.66,59.249,57.7,57.73,2301500,8.94992817317829,9.03979362994614,8.80345815875192,8.80803534670274,15084589.2154302,0.0,1.0
2003-05-27,59.0,59.67,58.38,58.67,2214800,9.0018029699543,9.10402683418938,8.90720775230394,8.95145390249524,14516336.3868498,0.0,1.0
2003-05-28,58.34,59.0,58.33,58.99,2908300,8.90110483503617,9.0018029699543,8.89957910571923,9.00027724063736,19061703.5912386,0.0,1.0
2003-05-29,56.96,58.5,56.77,58.37,1847800,8.69055418929826,8.92551650410723,8.66156533227637,8.90568202298699,12110929.3731357,0.0,1.0
2003-05-30,57.3,57.31,56.65,56.81,1841200,8.74242898607426,8.7439547153912,8.64325658047307,8.66766824954413,12067671.3723441,0.0,1.0
2003-06-02,57.85,58.31,57.42,57.48,1236500,8.82634409850604,8.89652764708535,8.76073773787756,8.76989211377921,8104320.90587852,0.0,1.0
2003-06-03,58.91,58.95,57.7,57.85,1872200,8.98807140610183,8.9941743233696,8.80345815875192,8.82634409850604,12270852.8912137,0.0,1.0
2003-06-04,59.49,59.52,58.55,58.91,1092300,9.07656370648443,9.08114089443526,8.93314515069194,8.98807140610183,7159199.13100777,0.0,1.0
2003-06-05,58.1,59.49,58.01,59.49,1758400,8.86448733142958,9.07656370648443,8.8507557675771,9.07656370648443,11524980.089686,0.0,1.0
2003-06-06,57.96,58.91,57.96,58.91,1344300,8.8431271209924,8.98807140610183,8.8431271209924,8.98807140610183,8810868.25214112,0.0,1.0
2003-06-09,57.91,58.39,57.6,57.97,736400,8.83549847440769,8.90873348162088,8.78820086558251,8.84465285030934,4826544.20953412,0.0,1.0
2003-06-10,58.84,58.87,57.95,58.12,1217000,8.97739130088324,8.98196848883406,8.84160139167546,8.86753879006346,7976513.17626701,0.0,1.0
2003-06-11,58.61,60.0,58.03,58.84,1270200,8.94229952659359,9.15437590164844,8.85380722621099,8.97739130088324,8325198.87961738,0.0,1.0
2003-06-12,59.8,59.83,58.76,58.96,1465900,9.12386131530961,9.12843850326044,8.96518546634771,8.99570005268654,9607864.14551341,0.0,1.0
2003-06-13,59.36,60.15,58.91,59.95,1012400,9.05672922536419,9.17726184140256,8.98807140610183,9.14674725506374,6635515.15172779,0.0,1.0
2003-06-16,60.3,60.519,59.72,59.84,788800,9.20014778115669,9.2335612531977,9.11165548077408,9.12996423257738,5169986.51884915,0.0,1.0
2003-06-17,59.97,60.82,59.95,60.48,1443500,9.14979871369762,9.27948570563764,9.14674725506374,9.22761090886163,9461049.11252377,0.0,1.0
2003-06-18,60.22,60.24,59.66,60.06,1237200,9.18794194662115,9.19099340525504,9.10250110487243,9.16353027755009,8108908.87565945,0.0,1.0
2003-06-19,60.15,60.54,59.82,60.31,1105300,9.17726184140256,9.23676528476328,9.1269127739435,9.20167351047363,7244404.28408211,0.0,1.0
2003-06-20,59.99,60.91,59.95,60.4,1223200,9.1528501723315,9.29321726949011,9.14674725506374,9.2154050743261,8017149.48004093,0.0,1.0
2003-06-23,59.63,59.95,59.5,59.92,821800,9.09792391692161,9.14674725506374,9.07808943580137,9.14217006711291,5386276.52280709,0.0,1.0
2003-06-24,59.51,59.8,59.16,59.45,1065200,9.07961516511831,9.12386131530961,9.02621463902536,9.07046078921667,6981579.1580605,0.0,1.0
2003-06-25,59.5,60.58,59.35,59.9,1283600,9.07808943580137,9.24286820203104,9.05520349604725,9.13911860847903,8413025.7297094,0.0,1.0
2003-06-26,60.33,60.33,59.44,59.77,1030000,9.20472496910751,9.20472496910751,9.06893505989972,9.11928412735879,6750869.82050536,0.0,1.0
2003-06-27,59.66,60.43,59.45,60.43,827300,9.10250110487243,9.21998226227692,9.07046078921667,9.21998226227692,5422324.85680008,0.0,1.0
2003-06-30,59.81,60.18,59.58,59.66,1389400,9.12538704462656,9.18183902935339,9.0902952703369,9.10250110487243,9106464.59088363,0.0,1.0
2003-07-01,59.9,60.25,58.31,59.81,1641600,9.13911860847903,9.19251913457198,8.89652764708535,9.12538704462656,10759444.5605258,0.0,1.0
2003-07-02,60.35,60.42,59.4,59.91,961800,9.20777642774139,9.21845653295998,9.06283214263196,9.14064433779597,6303870.47899229,0.0,1.0
2003-07-03,59.73,59.96,59.45,59.8,530700,9.11318121009102,9.14827298438068,9.07046078921667,9.12386131530961,3478336.51819631,0.0,1.0
2003-07-07,59.54,60.35,59.53,59.85,817800,9.08419235306914,9.20777642774139,9.0826666237522,9.13148996189432,5360059.55263037,0.0,1.0
2003-07-08,58.71,59.56,58.6,59.5,1191400,8.957556819763,9.08724381170302,8.94077379727665,9.07808943580137,7808724.56713601,0.0,1.0
2003-07-09,57.75,58.7,57.71,58.7,1274500,8.81108680533663,8.95603109044606,8.80498388806886,8.95603109044606,8353382.12255735,0.0,1.0
2003-07-10,56.5,57.64,56.45,57.63,1388100,8.62037064071895,8.79430378285027,8.61274199413424,8.79277805353333,9097944.0755762,0.0,1.0
2003-07-11,56.95,57.2,56.52,56.52,1274100,8.68902845998131,8.72717169290485,8.62342209935283,8.62342209935283,8350760.42553969,0.0,1.0
2003-07-14,56.53,57.64,56.52,57.4,1710500,8.62494782866978,8.79430378285027,8.62342209935283,8.75768627924368,11211031.8718198,0.0,1.0
2003-07-15,55.5,56.95,55.49,56.95,1327700,8.46779770902481,8.68902845998131,8.46627197970787,8.68902845998131,8702067.82590773,0.0,1.0
2003-07-16,54.74,55.75,54.45,55.75,2175300,8.35184228093726,8.50594094194835,8.30759613074596,8.50594094194835,14257443.8063547,0.0,1.0
2003-07-17,54.55,54.79,54.18,54.4,1624700,8.32285342391538,8.35947092752197,8.26640143918854,8.29996748416126,10648677.8615292,0.0,1.0
2003-07-18,55.59,55.75,54.83,54.9,1512700,8.48152927287728,8.50594094194835,8.36557384478973,8.37625395000832,9914602.69658103,0.0,1.0
2003-07-21,55.1,56.38,55.0,56.38,1197000,8.40676853634715,8.60206188891565,8.39151124317774,8.60206188891565,7845428.32538342,0.0,1.0
2003-07-22,56.17,56.18,55.24,55.5,1344500,8.57002157325988,8.57154730257682,8.42812874678433,8.46779770902481,8812179.10064996,0.0,1.0
2003-07-23,56.0,56.5,55.92,56.37,846100,8.54408417487188,8.62037064071895,8.53187834033635,8.60053615959871,5545544.61663066,0.0,1.0
2003-07-24,56.01,56.85,55.9,56.01,654900,8.54560990418882,8.6737711668119,8.52882688170247,8.54560990418882,4292373.44218346,0.0,1.0
2003-07-25,56.37,56.69,56.0,56.13,1036000,8.60053615959871,8.64935949774084,8.54408417487188,8.56391865599212,6790195.27577044,0.0,1.0
2003-07-28,55.85,56.29,55.38,56.29,1361100,8.52119823511776,8.58833032506318,8.44948895722151,8.58833032506318,8920979.52688334,0.0,1.0
2003-07-29,56.3,56.58,55.841,56.15,1287200,8.58985605438012,8.63257647525448,8.51982507873251,8.566970114626,8436621.00286845,0.0,1.0
2003-07-30,57.07,57.54,56.73,57.0,1567000,8.70733721178461,8.77904648968086,8.6554624150086,8.69665710656602,10270498.06673,0.0,1.0
2003-07-31,57.47,57.77,57.07,57.13,1848200,8.76836638446227,8.81413826397051,8.70733721178461,8.71649158768626,12113551.0701534,0.0,1.0
2003-08-01,57.47,57.83,57.08,57.83,1113000,8.76836638446227,8.82329263987216,8.70886294110155,8.82329263987216,7294871.95167229,0.0,1.0
2003-08-04,58.18,58.2,57.03,57.42,1046200,8.87669316596511,8.87974462459899,8.70123429451685,8.76073773787756,6857048.54972107,0.0,1.0
2003-08-05,57.92,58.39,57.72,58.1,1443900,8.83702420372463,8.90873348162088,8.8065096173858,8.86448733142958,9463670.80954145,0.0,1.0
2003-08-06,58.6,58.94,57.5,58.0,1918700,8.94077379727665,8.99264859405265,8.77294357241309,8.84923003826016,12575625.1695181,0.0,1.0
2003-08-07,59.32,59.32,58.59,58.8,1427500,9.05062630809643,9.05062630809643,8.9392480679597,8.97128838361547,9356181.23181689,0.0,1.0
2003-08-08,59.29,59.7,59.08,59.48,737900,9.0460491201456,9.1086040221402,9.01400880448983,9.07503797716749,4836375.57335039,0.0,1.0
2003-08-11,59.1,59.37,58.81,59.25,867800,9.01706026312372,9.05825495468113,8.97281411293242,9.03994620287784,5687771.67983937,0.0,1.0
2003-08-12,59.78,59.8,59.05,59.1,954400,9.12080985667573,9.12386131530961,9.00943161653901,9.01706026312372,6255369.08416535,0.0,1.0
2003-08-13,59.58,59.78,59.16,59.65,1041600,9.16658173618397,9.19735240330779,9.10196333522397,9.17735146967731,6770083.96216351,0.5,1.0
2003-08-14,59.35,59.71,59.1,59.58,837200,9.13119546899159,9.18658266981445,9.09273213508682,9.16658173618397,5441545.98034109,0.0,1.0
2003-08-15,59.15,59.36,58.76,59.35,440700,9.10042480186778,9.13273400234778,9.04042200097634,9.13119546899159,2864416.28468266,0.0,1.0
2003-08-18,59.49,59.8,59.15,59.15,656000,9.15273493597826,9.20042947002017,9.10042480186778,9.10042480186778,4263800.95927348,0.0,1.0
2003-08-19,58.74,59.52,58.55,59.43,1110800,9.03734493426396,9.15735053604683,9.00811280049634,9.14350373584112,7219862.96579418,0.0,1.0
2003-08-20,58.95,59.17,58.67,58.67,1427000,9.06965413474396,9.10350186858016,9.02657520077062,9.02657520077062,9275067.02573668,0.0,1.0
2003-08-21,58.66,58.88,58.41,58.8,1423900,9.02503666741443,9.05888440125063,8.98657333350967,9.0465761344011,9254917.96632547,0.0,1.0
2003-08-22,57.61,58.76,57.55,58.17,1174300,8.86349066501441,9.04042200097634,8.85425946487727,8.94964853296109,7632593.69889459,0.0,1.0
2003-08-25,58.44,58.52,57.7,57.71,694000,8.99118893357824,9.00349720042776,8.87733746522013,8.87887599857632,4510789.4294753,0.0,1.0
2003-08-26,58.61,58.95,58.11,58.44,884000,9.01734400063348,9.06965413474396,8.94041733282395,8.99118893357824,5745731.78048439,0.0,1.0
2003-08-27,58.53,58.73,58.28,58.62,857600,9.00503573378396,9.03580640090777,8.96657239987919,9.01888253398967,5574139.79065996,0.0,1.0
2003-08-28,58.48,58.72,58.38,58.65,819100,8.997343067003,9.03426786755158,8.9819577334411,9.02349813405824,5323901.47216602,0.0,1.0
2003-08-29,58.9,58.91,58.45,58.49,981400,9.06196146796301,9.0635000013192,8.99272746693443,8.99888160035919,6378802.22779115,0.0,1.0
2003-09-02,60.0,60.01,58.9,58.9,1055400,9.23120013714398,9.23273867050017,9.06196146796301,9.06196146796301,6859779.77502627,0.0,1.0
2003-09-03,60.3,60.4,59.8,59.99,1244500,9.2773561378297,9.29274147139161,9.20042947002017,9.22966160378779,8088872.39910952,0.0,1.0
2003-09-04,60.23,60.59,59.88,60.49,877100,9.26658640433637,9.32197360515923,9.21273773686969,9.30658827159733,5700883.874053,0.0,1.0
2003-09-05,59.92,60.18,59.52,60.18,1210900,9.21889187029446,9.25889373755541,9.15735053604683,9.25889373755541,7870482.59387844,0.0,1.0
2003-09-08,60.12,60.18,59.7,59.75,1283800,9.24966253741827,9.25889373755541,9.18504413645826,9.19273680323922,8344310.47487088,0.0,1.0
2003-09-09,59.9,60.33,59.89,60.05,990100,9.21581480358208,9.28197173789827,9.21427627022589,9.23889280392494,6435349.58807419,0.0,1.0
2003-09-10,60.14,60.5,59.83,59.92,1307600,9.25273960413065,9.30812680495352,9.20504507008874,9.21889187029446,8499003.25357623,0.0,1.0
2003-09-11,60.15,60.78,60.02,60.4,994200,9.25427813748684,9.35120573892685,9.23427720385637,9.29274147139161,6461998.34406966,0.0,1.0
2003-09-12,60.73,60.74,60.15,60.19,1213000,9.3435130721459,9.34505160550209,9.25427813748684,9.26043227091161,7884131.95670539,0.0,1.0
2003-09-15,60.47,60.9,60.02,60.85,876800,9.30351120488494,9.36966813920114,9.23427720385637,9.36197547242019,5698933.96507773,0.0,1.0
2003-09-16,61.3,61.4,60.68,60.72,1238500,9.43120947344877,9.44659480701068,9.33582040536495,9.34197453878971,8049874.21960397,0.0,1.0
2003-09-17,61.59,61.85,61.32,61.32,1083100,9.4758269407783,9.51582880803926,9.43428654016115,9.43428654016115,7039821.37041022,0.0,1.0
2003-09-18,62.9,62.91,62.14,62.15,1685100,9.67737481043928,9.67891334379546,9.56044627536878,9.56198480872498,10952638.7141337,0.0,1.0
2003-09-19,63.1,63.11,62.6,62.9,1744800,9.70814547756309,9.70968401091928,9.63121880975356,9.67737481043928,11340670.600214,0.0,1.0
2003-09-22,62.25,63.1,61.74,63.1,873400,9.57737014228688,9.70814547756309,9.49890494112116,9.70814547756309,5676834.99669125,0.0,1.0
2003-09-23,62.19,62.35,61.96,62.11,708700,9.56813894214974,9.59275547584879,9.53275267495735,9.55583067530021,4606334.96926389,0.0,1.0
2003-09-24,61.63,62.27,61.4,62.24,843900,9.48198107420306,9.58044720899926,9.44659480701068,9.57583160893069,5485093.94745563,0.0,1.0
2003-09-25,61.69,62.44,61.59,62.14,1575000,9.4912122743402,9.6066022760545,9.4758269407783,9.56044627536878,10237022.1202069,0.0,1.0
2003-09-26,62.64,62.99,61.29,61.75,1862900,9.63737294317832,9.69122161064499,9.42967094009258,9.50044347447735,12108284.7668149,0.0,1.0
2003-09-29,63.7,63.74,62.65,62.65,1169800,9.80045747893453,9.80661161235929,9.63891147653451,9.63891147653451,7603345.06426542,0.0,1.0
2003-09-30,63.5,63.95,63.2,63.67,1738000,9.76968681181071,9.8389208128393,9.72353081112499,9.79584187886596,11296472.663441,0.0,1.0
2003-10-01,64.6,64.68,63.55,63.55,1528400,9.93892548099169,9.95123374784121,9.77737947859167,9.77737947859167,9934136.25938047,0.0,1.0
2003-10-02,64.65,65.01,64.15,64.7,1482000,9.94661814777264,10.0020053485955,9.86969147996311,9.9543108145536,9632550.33787088,0.0,1.0
2003-10-03,64.12,64.9,64.1,64.65,1596000,9.86507587989454,9.98508148167741,9.86199881318215,9.94661814777264,10373515.7484763,0.0,1.0
2003-10-06,64.04,64.25,63.85,64.25,1695400,9.85276761304501,9.88507681352501,9.82353547927739,9.88507681352501,11019585.5889516,0.0,1.0
2003-10-07,64.25,64.59,63.5,63.65,1244400,9.88507681352501,9.9373869476355,9.76968681181071,9.79276481215357,8088222.4294511,0.0,1.0
2003-10-08,64.06,64.33,63.66,64.28,1243100,9.85584467975739,9.89738508037454,9.79430334550977,9.88969241359359,8079772.82389156,0.0,1.0
2003-10-09,64.5,65.04,64.31,64.31,1281400,9.92354014742978,10.0066209486641,9.89430801366216,9.89430801366216,8328711.20306866,0.0,1.0
2003-10-10,64.45,64.55,64.14,64.5,932800,9.91584748064883,9.93123281421073,9.86815294660692,9.92354014742978,6062916.97379619,0.0,1.0
2003-10-13,64.67,65.13,64.4,64.65,850400,9.94969521448502,10.0204677488698,9.90815481386788,9.94661814777264,5527341.97525331,0.0,1.0
2003-10-14,64.96,65.06,64.67,64.75,1025100,9.99431268181455,10.0096980153765,9.94969521448502,9.96200348133455,6662838.96852324,0.0,1.0
2003-10-15,64.36,64.9,64.21,64.9,1348300,9.90200068044311,9.98508148167741,9.87892268010025,9.98508148167741,8763540.90455554,0.0,1.0
2003-10-16,64.3,64.68,63.82,64.37,1465800,9.89276948030597,9.95123374784121,9.81891987920882,9.9035392137993,9527255.25320589,0.0,1.0
2003-10-17,63.67,64.74,63.51,64.55,1039000,9.79584187886596,9.96046494797836,9.77122534516691,9.93123281421073,6753184.75104443,0.0,1.0
2003-10-20,63.84,64.12,63.44,64.12,812500,9.8219969459212,9.86507587989454,9.76045561167357,9.86507587989454,5281003.47470991,0.0,1.0
2003-10-21,63.85,64.39,63.6,64.0,725500,9.82353547927739,9.90661628051168,9.78507214537262,9.84661347962025,4715529.87187944,0.0,1.0
2003-10-22,63.79,64.09,63.33,63.65,873600,9.81430427914024,9.86046027982596,9.74353174475547,9.79276481215357,5678134.9360081,0.0,1.0
2003-10-23,63.89,64.38,63.52,64.15,1191800,9.82968961270215,9.90507774715549,9.7727638785231,9.86969147996311,7746338.38911911,0.0,1.0
2003-10-24,63.55,63.8,63.3,63.7,676500,9.77737947859167,9.81584281249643,9.7389161446869,9.80045747893453,4397044.73925078,0.0,1.0
2003-10-27,63.71,64.48,63.63,63.8,1057300,9.80199601229072,9.9204630807174,9.78968774544119,9.81584281249643,6872129.19853636,0.0,1.0
2003-10-28,63.75,63.91,63.4,63.6,943000,9.80815014571548,9.83276667941453,9.75430147824881,9.78507214537262,6129213.87895563,0.0,1.0
2003-10-29,63.75,63.99,63.5,63.65,986500,9.80815014571548,9.84507494626406,9.76968681181071,9.79276481215357,6411950.68037087,0.0,1.0
2003-10-30,63.8,63.97,63.59,63.83,823400,9.81584281249643,9.84199787955168,9.78353361201643,9.82045841256501,5351850.16747833,0.0,1.0
2003-10-31,63.45,64.2,63.33,63.8,916000,9.76199414502976,9.87738414674406,9.74353174475547,9.81584281249643,5953722.07118065,0.0,1.0
2003-11-03,65.05,65.27,63.45,63.45,2432700,10.0081594820203,10.0420072158565,9.76199414502976,9.76199414502976,15811811.8805252,0.0,1.0
2003-11-04,63.92,65.09,63.85,65.05,1423200,9.83430521277072,10.014313615445,9.82353547927739,10.0081594820203,9250368.17871649,0.0,1.0
2003-11-05,63.8,64.47,63.52,63.97,860400,9.81584281249643,9.91892454736121,9.7727638785231,9.84199787955168,5592338.94109589,0.0,1.0
2003-11-06,63.35,63.8,63.07,63.65,1453000,9.74660881146785,9.81584281249643,9.70352987749452,9.79276481215357,9444059.13692739,0.0,1.0
2003-11-07,62.88,63.6,62.5,63.51,1587400,9.67429774372689,9.78507214537262,9.61583347619165,9.77122534516691,10317618.3578517,0.0,1.0
2003-11-10,63.2,63.61,62.7,63.13,1547500,9.72353081112499,9.78661067872881,9.64660414331546,9.71276107763166,10058280.4641398,0.0,1.0
2003-11-11,63.43,63.48,62.4,62.7,919100,9.75891707831738,9.76660974509833,9.60044814262974,9.64660414331546,5973871.13059185,0.0,1.0
2003-11-12,62.53,63.4,62.42,62.93,2068000,9.69737574406975,9.83229845152762,9.68031655117278,9.75940917278602,13334745.7510944,0.5,1.0
2003-11-13,62.0,62.53,61.73,62.53,1558800,9.6151814510207,9.69737574406975,9.57330888663723,9.69737574406975,10051354.7760184,0.0,1.0
2003-11-14,62.5,62.86,61.77,62.0,1119000,9.69272323691603,9.74855332276067,9.57951222950886,9.6151814510207,7215464.45622564,0.0,1.0
2003-11-17,62.0,62.49,61.57,62.35,1045300,9.6151814510207,9.69117240119813,9.54849551515072,9.66946070114744,6740236.81509622,0.0,1.0
2003-11-18,61.47,62.5,61.21,62.05,1488400,9.53298715797166,9.69272323691603,9.49266542930609,9.62293562961024,9597405.98449173,0.0,1.0
2003-11-19,62.59,62.8,61.84,61.85,992800,9.70668075837719,9.73924830845323,9.5903680795342,9.59191891525211,6401709.66232424,0.0,1.0
2003-11-20,61.75,62.96,61.53,62.0,1362700,9.57641055807304,9.76406167993974,9.5422921722791,9.6151814510207,8786875.25871196,0.0,1.0
2003-11-21,61.41,61.68,60.95,61.55,1290000,9.52368214366422,9.5655547080477,9.45234370064052,9.54539384371491,8318095.75382581,0.0,1.0
2003-11-24,61.85,62.37,61.81,62.05,1528600,9.59191891525211,9.67256237258325,9.58571557238048,9.62293562961024,9856621.06147142,0.0,1.0
2003-11-25,61.8,62.15,61.47,61.9,1162900,9.58416473666257,9.6384439867893,9.53298715797166,9.59967309384164,7498537.63730545,0.0,1.0
2003-11-26,61.9,62.08,61.5,62.0,473400,9.59967309384164,9.62758813676396,9.53763966512538,9.6151814510207,3052547.69756677,0.0,1.0
2003-11-28,61.82,62.04,61.75,61.85,370300,9.58726640809839,9.62138479389233,9.57641055807304,9.59191891525211,2387744.85088504,0.0,1.0
2003-12-01,62.18,62.35,61.5,61.9,1551600,9.64309649394302,9.66946070114744,9.53763966512538,9.59967309384164,10004928.1950668,0.0,1.0
2003-12-02,62.23,62.3,61.82,62.0,1629800,9.65085067253256,9.6617065225579,9.58726640809839,9.6151814510207,10509172.4492909,0.0,1.0
2003-12-03,62.41,62.91,62.12,62.23,1227300,9.67876571545487,9.7563075013502,9.63379147963559,9.65085067253256,7913797.61137242,0.0,1.0
2003-12-04,63.09,63.28,62.18,62.45,924300,9.78422254427252,9.81368842291275,9.64309649394302,9.6849690583265,5960012.32965984,0.0,1.0
2003-12-05,63.4,64.15,63.09,63.18,1200500,9.83229845152762,9.94861113037062,9.78422254427252,9.79818006573368,7740987.56005262,0.0,1.0
2003-12-08,63.9,64.2,63.32,63.32,1169500,9.90984023742295,9.95636530896015,9.81989176578437,9.81989176578437,7541095.33651107,0.0,1.0
2003-12-09,63.35,64.1,62.85,64.1,1227800,9.82454427293809,9.94085695178108,9.74700248704276,9.94085695178108,7917021.67949405,0.0,1.0
2003-12-10,63.9,64.13,63.2,63.42,1447400,9.90984023742295,9.9455094589348,9.80128173716949,9.83540012296344,9333032.39851742,0.0,1.0
2003-12-11,63.63,64.07,63.37,63.9,1212700,9.86796767303948,9.93620444462736,9.82764594437391,9.90984023742295,7819654.82222058,0.0,1.0
2003-12-12,63.42,63.71,63.13,63.6,1780600,9.83540012296344,9.88037435878273,9.79042588714415,9.86331516588576,11481551.3947769,0.0,1.0
2003-12-15,62.9,63.86,62.61,63.8,1545600,9.7547566656323,9.90363689455133,9.70978242981301,9.89433188024389,9966239.3776071,0.0,1.0
2003-12-16,62.8,62.9,62.5,62.55,1023400,9.73924830845323,9.7547566656323,9.69272323691603,9.70047741550557,6599022.63136847,0.0,1.0
2003-12-17,62.91,62.92,62.35,62.85,1063700,9.7563075013502,9.75785833706811,9.66946070114744,9.74700248704276,6858882.52197249,0.0,1.0
2003-12-18,63.55,63.85,62.6,62.95,1605800,9.85556098729622,9.90208605883342,9.7082315940951,9.76251084422183,10354417.1794523,0.0,1.0
2003-12-19,64.2,64.52,63.15,63.6,1866700,9.95636530896015,10.0059920519332,9.79352755857996,9.86331516588576,12036735.925323,0.0,1.0
2003-12-22,64.49,64.53,63.45,64.2,1383300,10.0013395447794,10.0075428876511,9.84005263011716,9.95636530896015,8919706.86532348,0.0,1.0
2003-12-23,64.85,64.94,64.32,64.4,822400,10.0571696306241,10.0711271520852,9.97497533757503,9.98738202331828,5302947.24647002,0.0,1.0
2003-12-24,65.18,65.23,64.48,64.7,382100,10.108347209315,10.1161013879045,9.99978870906154,10.0339070948555,2463832.85855569,0.0,1.0
2003-12-26,65.13,65.4,64.9,65.18,246200,10.1005930307255,10.1424655951089,10.0649238092136,10.108347209315,1587531.1430945,0.0,1.0
2003-12-29,65.83,65.9,65.07,65.12,757800,10.2091515309789,10.2200073810043,10.091288016418,10.0990421950076,4886397.64515443,0.0,1.0
2003-12-30,66.16,66.4,65.53,65.57,964000,10.2603291096698,10.2975491668996,10.1626264594417,10.1688298023133,6216003.33851791,0.0,1.0
2003-12-31,66.36,66.62,66.01,66.28,934300,10.291345824028,10.3316675526935,10.2370665739012,10.2789391382847,6024493.69209258,0.0,1.0
2004-01-02,66.0,67.19,65.67,66.65,1215500,10.2355157381833,10.4200651886142,10.1843381594924,10.3363200598473,7837709.60370178,0.0,1.0
2004-01-05,66.3,66.54,65.42,66.0,980400,10.2820408097205,10.3192608669503,10.1455672665448,10.2355157381833,6321752.77290763,0.0,1.0
2004-01-06,65.82,66.28,65.6,65.8,1193600,10.207600695261,10.2789391382847,10.1734823094671,10.2044990238252,7696495.41997403,0.0,1.0
2004-01-07,66.22,66.24,65.56,65.66,796700,10.2696341239773,10.2727357954131,10.1672789665954,10.1827873237745,5137230.14501783,0.0,1.0
2004-01-08,66.23,66.25,65.63,66.05,801200,10.2711849596952,10.274286631131,10.1781348166208,10.2432699167729,5166246.75811258,0.0,1.0
2004-01-09,65.61,66.24,65.41,65.95,828500,10.175033145185,10.2727357954131,10.1440164308268,10.2277615595938,5342280.877554,0.0,1.0
2004-01-12,65.27,65.84,65.09,65.62,1044200,10.1223047307762,10.2107023666968,10.0943896878538,10.1765839809029,6733143.86522858,0.0,1.0
2004-01-13,65.23,65.6,64.69,65.18,984900,10.1161013879045,10.1734823094671,10.0323562591376,10.108347209315,6350769.38600237,0.0,1.0
2004-01-14,65.82,66.14,65.13,65.23,638500,10.207600695261,10.257227438234,10.1005930307255,10.1161013879045,4117134.99133162,0.0,1.0
2004-01-15,65.68,65.98,65.37,65.82,907700,10.1858889952103,10.2324140667475,10.1378130879552,10.207600695261,5852973.26802147,0.0,1.0
2004-01-16,65.97,66.2,65.5,65.95,724000,10.2308632310296,10.2665324525415,10.157973952288,10.2277615595938,4668450.6401317,0.0,1.0
2004-01-20,65.83,65.9,65.19,65.75,881600,10.2091515309789,10.2200073810043,10.1098980450329,10.1967448452357,5684676.91207197,0.0,1.0
2004-01-21,66.68,66.72,65.51,65.88,1420200,10.340972567001,10.3471759098726,10.1595247880059,10.2169057095685,9157643.0927003,0.0,1.0
2004-01-22,66.4,66.99,65.96,66.35,757700,10.2975491668996,10.3890484742561,10.2293123953117,10.2897949883101,4885752.83153009,0.0,1.0
2004-01-23,65.47,66.8,65.4,66.55,1180800,10.1533214451343,10.3595825956159,10.1424655951089,10.3208117026682,7613959.27606008,0.0,1.0
2004-01-26,65.08,65.62,64.36,65.4,1052900,10.0928388521359,10.1765839809029,9.98117868044666,10.1424655951089,6789242.65054513,0.0,1.0
2004-01-27,65.15,65.45,64.83,65.2,1108600,10.1036947021613,10.1502197736985,10.0540679591883,10.1114488807508,7148403.83929555,0.0,1.0
2004-01-28,66.28,67.0,65.95,66.0,2673600,10.2789391382847,10.390599309974,10.2277615595938,10.2355157381833,17239737.0600223,0.0,1.0
2004-01-29,66.65,66.92,66.19,66.9,1360800,10.3363200598473,10.3781926242307,10.2649816168236,10.3750909527949,8774623.7998497,0.0,1.0
2004-01-30,66.98,67.0,66.29,66.68,1106000,10.3874976385382,10.390599309974,10.2804899740026,10.340972567001,7131638.68506304,0.0,1.0
2004-02-02,66.84,67.33,66.49,67.0,1472000,10.3657859384875,10.4417768886649,10.3115066883608,10.390599309974,9491656.55010199,0.0,1.0
2004-02-03,66.78,66.78,66.1,66.47,1144200,10.35648092418,10.35648092418,10.2510240953624,10.3084050169249,7377957.48955622,0.0,1.0
2004-02-04,66.1,66.58,65.84,66.3,1254100,10.2510240953624,10.3254642098219,10.2107023666968,10.2820408097205,8086607.6626922,0.0,1.0
2004-02-05,65.7,66.25,65.49,66.25,985600,10.1889906666461,10.274286631131,10.1564231165701,10.274286631131,6355283.08137267,0.0,1.0
2004-02-06,66.04,66.16,65.55,65.85,847600,10.241719081055,10.2603291096698,10.1657281308775,10.2122532024147,5465440.27980056,0.0,1.0
2004-02-09,66.34,66.5,65.79,66.07,977300,10.2882441525922,10.3130575240787,10.2029481881073,10.2463715882087,6301763.55055343,0.0,1.0
2004-02-10,66.7,66.71,66.09,66.27,978700,10.3440742384368,10.3456250741547,10.2494732596445,10.2773883025668,6310790.94129404,0.0,1.0
2004-02-11,66.15,66.25,65.17,66.2,1719300,10.3440742384368,10.3597115388728,10.1908286941637,10.3518928886548,10994864.5358125,0.55,1.0
2004-02-12,65.82,66.21,65.7,65.9,876400,10.2924711469979,10.3534566186984,10.2737063864746,10.3049809873467,5604547.94345723,0.0,1.0
2004-02-13,65.57,66.0,65.26,65.65,751900,10.2533778959078,10.3206182877827,10.2049022645561,10.2658877362566,4808374.71324224,0.0,1.0
2004-02-17,65.95,66.22,65.67,66.1,656400,10.3127996375647,10.355020348742,10.2690151963438,10.3362555882188,4197655.48845886,0.0,1.0
2004-02-18,66.86,67.0,65.7,66.0,1365500,10.4550990715326,10.4769912921431,10.2737063864746,10.3206182877827,8732325.66954689,0.0,1.0
2004-02-19,66.31,67.17,66.11,66.95,1043800,10.3690939191344,10.5035747028843,10.3378193182624,10.4691726419251,6675065.20239696,0.0,1.0
2004-02-20,65.52,66.32,65.13,66.32,1676600,10.2455592456898,10.370657649178,10.1845737739892,10.370657649178,10721799.5002287,0.0,1.0
2004-02-23,65.5,66.21,65.09,65.78,931500,10.2424317856026,10.3534566186984,10.1783188538148,10.2862162268235,5956910.55377728,0.0,1.0
2004-02-24,65.52,65.98,65.11,65.71,945800,10.2455592456898,10.3174908276955,10.181446313902,10.2752701165182,6048358.56335218,0.0,1.0
2004-02-25,66.1,66.34,65.4,65.75,862900,10.3362555882188,10.3737851092653,10.2267944851665,10.2815250366927,5518215.90644597,0.0,1.0
2004-02-26,66.5,66.62,65.9,65.95,1066700,10.3988047899629,10.4175695504862,10.3049809873467,10.3127996375647,6821509.91703087,0.0,1.0
2004-02-27,67.14,67.47,66.49,66.5,1656100,10.4988835127535,10.5504866041924,10.3972410599193,10.3988047899629,10590702.7032857,0.0,1.0
2004-03-01,67.18,67.41,66.99,67.2,1032900,10.5051384329279,10.5411042239308,10.4754275620995,10.5082658930152,6605360.0762175,0.0,1.0
2004-03-02,67.11,67.93,67.05,67.25,1327000,10.4941923226227,10.6224181861982,10.4848099423611,10.5160845432332,8486119.48992216,0.0,1.0
2004-03-03,67.14,67.47,66.51,67.11,1008200,10.4988835127535,10.5504866041924,10.4003685200065,10.4941923226227,6447404.4233154,0.0,1.0
2004-03-04,66.94,67.49,66.85,66.95,640500,10.4676089118815,10.5536140642797,10.453535341489,10.4691726419251,4095975.53375668,0.0,1.0
2004-03-05,67.68,67.8,66.84,66.96,959900,10.5833249351081,10.6020896956314,10.4519716114454,10.4707363719687,6138527.57978619,0.0,1.0
2004-03-08,67.67,67.91,67.49,67.5,588200,10.5817612050645,10.619290726111,10.5536140642797,10.5551777943233,3761518.82740935,0.0,1.0
2004-03-09,68.35,68.41,67.51,67.66,1182000,10.6880948480295,10.6974772282912,10.5567415243669,10.5801974750209,7558849.46276414,0.0,1.0
2004-03-10,67.83,68.49,67.79,68.24,1192200,10.6067808857622,10.70998706864,10.6005259655878,10.6708938175499,7624078.11295038,0.0,1.0
2004-03-11,67.19,68.26,67.0,67.95,1858600,10.5067021629715,10.6740212776371,10.4769912921431,10.6255456462854,11885683.2584547,0.0,1.0
2004-03-12,67.14,67.44,66.46,67.44,872800,10.4988835127535,10.5457954140616,10.3925498697885,10.5457954140616,5581526.06692093,0.0,1.0
2004-03-15,66.83,67.31,66.51,66.9,970900,10.4504078814018,10.5254669234948,10.4003685200065,10.4613539917071,6208872.20253612,0.0,1.0
2004-03-16,66.65,67.15,66.34,66.84,1101400,10.422260740617,10.5004472427971,10.3737851092653,10.4519716114454,7043415.22697831,0.0,1.0
2004-03-17,67.84,67.96,66.85,66.95,1170700,10.6083446158058,10.627109376329,10.453535341489,10.4691726419251,7486586.35030281,0.0,1.0
2004-03-18,67.4,68.13,67.23,67.65,725700,10.5395404938872,10.6536927870703,10.512957083146,10.5786337449773,4640826.61178336,0.0,1.0
2004-03-19,67.0,67.58,66.85,67.34,957800,10.4769912921431,10.5676876346721,10.453535341489,10.5301581136256,6125098.15180664,0.0,1.0
2004-03-22,66.22,67.33,66.12,66.9,746600,10.355020348742,10.528594383582,10.339383048306,10.4613539917071,4774481.3950082,0.0,1.0
2004-03-23,66.1,66.44,65.84,65.97,805100,10.3362555882188,10.3894224097013,10.2955986070851,10.3159270976519,5148586.88872366,0.0,1.0
2004-03-24,66.75,66.83,65.71,65.95,1379200,10.437898041053,10.4504078814018,10.2752701165182,10.3127996375647,8819936.69969903,0.0,1.0
2004-03-25,67.77,67.78,66.5,66.75,2122200,10.5973985055005,10.5989622355442,10.3988047899629,10.437898041053,13571396.218171,0.0,1.0
2004-03-26,68.3,68.57,67.71,67.78,2077700,10.6802761978115,10.7224969089888,10.5880161252389,10.5989622355442,13286820.244319,0.0,1.0
2004-03-29,68.3,68.42,67.91,68.25,1219400,10.6802761978115,10.6990409583348,10.619290726111,10.6724575475935,7798021.18011386,0.0,1.0
2004-03-30,68.55,68.63,68.1,68.3,1477700,10.7193694489016,10.7318792892504,10.6490015969395,10.6802761978115,9449840.82159606,0.0,1.0
2004-03-31,68.87,68.87,68.31,68.5,1074000,10.7694088102969,10.7694088102969,10.6818399278551,10.7115507986836,6868193.16667401,0.0,1.0
2004-04-01,69.3,69.45,68.5,68.75,1194300,10.8366492021719,10.8601051528259,10.7115507986836,10.7506440497737,7637507.54092991,0.0,1.0
2004-04-02,68.94,69.31,68.66,69.31,986800,10.7803549206022,10.8382129322155,10.7365704793813,10.8382129322155,6310552.15723823,0.0,1.0
2004-04-05,69.47,69.49,68.75,68.8,1879300,10.8632326129131,10.8663600730003,10.7506440497737,10.7584626999917,12018059.0485386,0.0,1.0
2004-04-06,69.32,69.79,68.92,69.47,1431300,10.8397766622591,10.9132719743084,10.7772274605149,10.8632326129131,9153114.41290546,0.0,1.0
2004-04-07,68.77,69.21,68.56,69.05,1316600,10.7537715098609,10.8225756317794,10.7209331789452,10.7975559510818,8419611.84659494,0.0,1.0
2004-04-08,68.83,68.93,68.53,68.77,1102800,10.7631538901225,10.7787911905586,10.7162419888144,10.7537715098609,7052368.1789647,0.0,1.0
2004-04-12,67.57,69.0,67.0,69.0,1454200,10.5661239046285,10.7897373008638,10.4769912921431,10.7897373008638,9299559.12753938,0.0,1.0
2004-04-13,66.07,67.57,65.53,67.57,2014600,10.331564398088,10.5661239046285,10.2471229757334,10.5661239046285,12883297.9083625,0.0,1.0
2004-04-14,65.35,66.24,64.92,65.48,1886800,10.2189758349485,10.3581478088292,10.1517354430736,10.2393043255154,12066021.2913226,0.0,1.0
2004-04-15,65.3,66.09,65.05,65.05,1880100,10.2111571847305,10.3346918581752,10.1720639336404,10.1720639336404,12023175.0211022,0.0,1.0
2004-04-16,66.15,66.15,65.3,65.75,1302100,10.3440742384368,10.3440742384368,10.2111571847305,10.2815250366927,8326884.84387914,0.0,1.0
2004-04-19,66.18,66.37,65.68,65.9,1066400,10.3487654285676,10.3784762993961,10.2705789263874,10.3049809873467,6819591.4273195,0.0,1.0
2004-04-20,65.27,66.46,65.27,66.3,928900,10.2064659945997,10.3925498697885,10.2064659945997,10.3675301890908,5940283.64294549,0.0,1.0
2004-04-21,65.11,65.25,64.4,65.2,1008500,10.181446313902,10.2033385345125,10.0704214808062,10.1955198842945,6449322.91302676,0.0,1.0
2004-04-22,66.21,67.12,65.3,65.8,1227600,10.3534566186984,10.4957560526663,10.2111571847305,10.2893436869107,7850459.89889106,0.0,1.0
2004-04-23,66.13,66.4,65.55,66.22,904800,10.3409467783496,10.3831674895269,10.2502504358206,10.355020348742,5786164.96946612,0.0,1.0
2004-04-26,66.75,66.77,65.98,66.0,1256300,10.437898041053,10.4410255011402,10.3174908276955,10.3206182877827,8033995.41461129,0.0,1.0
2004-04-27,66.72,66.89,66.38,66.75,1518100,10.4332068509222,10.4597902616634,10.3800400294397,10.437898041053,9708197.43605937,0.0,1.0
2004-04-28,66.95,67.48,66.65,66.65,2108100,10.4691726419251,10.552050334236,10.422260740617,10.422260740617,13481227.2017369,0.0,1.0
2004-04-29,66.58,67.5,66.33,67.5,1337700,10.4113146303117,10.5551777943233,10.3722213792217,10.5551777943233,8554545.62296073,0.0,1.0
2004-04-30,66.94,67.14,66.61,66.74,1166900,10.4676089118815,10.4988835127535,10.4160058204425,10.4363343110094,7462285.48062556,0.0,1.0
2004-05-03,66.69,66.99,66.4,66.58,1208500,10.4285156607914,10.4754275620995,10.3831674895269,10.4113146303117,7728316.05393435,0.0,1.0
2004-05-04,66.75,66.99,66.15,66.79,1398000,10.437898041053,10.4754275620995,10.3440742384368,10.4441529612274,8940162.05494435,0.0,1.0
2004-05-05,66.2,66.95,66.06,66.55,877800,10.3518928886548,10.4691726419251,10.3300006680444,10.4066234401809,5613500.8954436,0.0,1.0
2004-05-06,33.21,33.56,32.67,33.4,718200,10.3862949496141,10.4957560526663,10.2174121049049,10.445716691271,2296432.18449965,0.0,2.0
2004-05-07,32.34,33.13,32.12,32.99,1863300,10.1142059220271,10.3612752689164,10.0454018001085,10.3174908276955,5957869.79863297,0.0,1.0
2004-05-10,32.07,32.5,31.73,32.35,2848700,10.0297644996725,10.1642452834224,9.92343085670747,10.1173333821143,9108669.40125893,0.0,1.0
2004-05-11,31.6,32.18,31.3,32.15,2239600,9.88277387557378,10.0641665606318,9.78895007295757,10.0547841803702,7161082.59594183,0.0,1.0
2004-05-12,31.42,32.14,30.92,31.25,3570700,9.91248474640224,10.1396327100372,9.75474310498909,9.85885258832177,11318190.8341115,0.275,1.0
2004-05-13,31.29,31.61,31.05,31.05,2487700,9.87147191963482,9.97242657013924,9.79575593175651,9.79575593175651,7885362.34856449,0.0,1.0
2004-05-14,31.45,31.79,31.32,31.33,1799400,9.92194924488703,10.029213561048,9.88093641811961,9.88409125094787,5703630.26490611,0.0,1.0
2004-05-17,31.41,31.56,31.02,31.2,1849100,9.90932991357398,9.95665240599792,9.78629143327172,9.84307842418045,5861166.34591413,0.0,1.0
2004-05-18,31.56,31.98,31.55,31.68,2186600,9.95665240599792,10.089155384785,9.95349757316966,9.99451039993708,6930953.61634084,0.0,1.0
2004-05-19,31.39,31.83,31.31,31.56,1726600,9.90302024791745,10.041832892361,9.87778158529135,9.95665240599792,5472873.1885,0.0,1.0
2004-05-20,31.79,31.95,31.21,31.27,1959700,10.029213561048,10.0796908863002,9.84623325700872,9.86516225397829,6211739.59660802,0.0,1.0
2004-05-21,32.07,32.26,31.9,32.05,2390300,10.1175488802393,10.1774907039763,10.0639167221589,10.1112392145828,7576629.66666951,0.0,1.0
2004-05-24,32.61,32.68,32.07,32.07,2738300,10.2879098529655,10.3099936827634,10.1175488802393,10.1175488802393,8679699.20773172,0.0,1.0
2004-05-25,32.97,33.02,32.42,32.62,1603700,10.401483834783,10.4172579989243,10.2279680292285,10.2910646857938,5083312.13506165,0.0,1.0
2004-05-26,32.83,33.37,32.55,32.98,2061200,10.3573161751873,10.5276771479135,10.268980855996,10.4046386676113,6533468.21275119,0.0,1.0
2004-05-27,33.18,33.46,32.93,33.25,1712400,10.4677353241765,10.5560706433679,10.3888645034699,10.4898191539744,5427862.87964057,0.0,1.0
2004-05-28,33.3,33.45,33.02,33.12,1759200,10.5055933181157,10.5529158105396,10.4172579989243,10.4488063272069,5576206.71447305,0.0,1.0
2004-06-01,33.34,33.56,33.0,33.31,1633300,10.5182126494287,10.5876189716505,10.4109483332678,10.5087481509439,5177136.44085316,0.0,1.0
2004-06-02,33.0,33.59,32.91,33.35,1778200,10.4109483332678,10.5970834701353,10.3825548378134,10.521367482257,5636431.77562301,0.0,1.0
2004-06-03,32.68,33.0,32.49,32.87,2109500,10.3099936827634,10.4109483332678,10.2500518590264,10.3699355065004,6686566.65767445,0.0,1.0
2004-06-04,32.98,33.25,32.68,32.68,1074500,10.4046386676113,10.4898191539744,10.3099936827634,10.3099936827634,3405885.69503256,0.0,1.0
2004-06-07,33.12,33.25,32.98,33.22,1005800,10.4488063272069,10.4898191539744,10.4046386676113,10.4803546554896,3188124.55287462,0.0,1.0
2004-06-08,32.62,33.0,32.55,32.9,1340200,10.2910646857938,10.4109483332678,10.268980855996,10.3794000049852,4248085.62911369,0.0,1.0
2004-06-09,32.15,32.8,32.15,32.62,1431900,10.1427875428654,10.3478516767025,10.1427875428654,10.2910646857938,4538750.79266372,0.0,1.0
2004-06-10,32.79,32.8,32.1,32.1,1667000,10.3446968438743,10.3478516767025,10.1270133787241,10.1270133787241,5283956.68089277,0.0,1.0
2004-06-14,32.67,32.86,32.43,32.45,1210600,10.3068388499351,10.3667806736721,10.2311228620568,10.2374325277133,3837287.31726984,0.0,1.0
2004-06-15,32.7,33.11,32.64,32.7,1375600,10.3163033484199,10.4456514943787,10.2973743514503,10.3163033484199,4360294.42725622,0.0,1.0
2004-06-16,32.55,32.94,32.5,32.71,1800000,10.268980855996,10.3920193362982,10.2532066918546,10.3194581812482,5705532.1089424,0.0,1.0
2004-06-17,32.63,32.72,32.4,32.55,1979500,10.2942195186221,10.3226130140764,10.221658363572,10.268980855996,6274500.44980638,0.0,1.0
2004-06-18,32.86,32.9,32.35,32.6,1622700,10.3667806736721,10.3794000049852,10.2058841994307,10.2847550201373,5143537.1962116,0.0,1.0
2004-06-21,33.33,33.47,32.76,32.86,1363200,10.5150578166005,10.5592254761961,10.3352323453895,10.3667806736721,4320989.65050572,0.0,1.0
2004-06-22,33.14,33.55,33.1,33.48,1924800,10.4551159928635,10.5844641388223,10.4424966615504,10.5623803090244,6101115.66849575,0.0,1.0
2004-06-23,33.63,33.65,33.08,33.08,1581100,10.6097028014484,10.6160124671049,10.4361869958939,10.4361869958939,5011676.0096938,0.0,1.0
2004-06-24,33.82,33.93,33.44,33.5,1832900,10.6696446251854,10.7043477862962,10.5497609777114,10.5686899746809,5809816.55693362,0.0,1.0
2004-06-25,33.55,33.99,33.51,33.83,1497700,10.5844641388223,10.7232767832658,10.5718448075092,10.6727994580136,4747319.68864613,0.0,1.0
2004-06-28,33.54,34.14,33.53,33.55,986800,10.581309305994,10.7705992756898,10.5781544731657,10.5844641388223,3127899.49172466,0.0,1.0
2004-06-29,33.13,33.56,33.01,33.55,1450200,10.4519611600352,10.5876189716505,10.414103166096,10.5844641388223,4596757.03577128,0.0,1.0
2004-06-30,33.29,33.42,32.85,33.23,1559600,10.5024384852874,10.5434513120548,10.3636258408438,10.4835094883178,4943526.59839257,0.0,1.0
2004-07-01,32.82,33.37,32.69,33.2,1733100,10.3541613423591,10.5276771479135,10.3131485155916,10.474044989833,5493476.49889337,0.0,1.0
2004-07-02,33.04,33.4,32.97,33.07,1292200,10.4235676645808,10.5371416463983,10.401483834783,10.4330321630656,4095938.10620857,0.0,1.0
2004-07-06,32.95,33.27,32.88,33.07,1498000,10.3951741691265,10.4961288196309,10.3730903393286,10.4330321630656,4748270.6106643,0.0,1.0
2004-07-07,33.13,33.27,32.8,32.88,1431600,10.4519611600352,10.4961288196309,10.3478516767025,10.3730903393286,4537799.87064555,0.0,1.0
2004-07-08,33.36,33.46,32.97,33.12,2101000,10.5245223150853,10.5560706433679,10.401483834783,10.4488063272069,6659623.86715999,0.0,1.0
2004-07-09,33.02,33.41,32.94,33.41,1709300,10.4172579989243,10.5402964792266,10.3920193362982,10.5402964792266,5418036.68545295,0.0,1.0
2004-07-12,33.34,33.39,33.03,33.03,1117100,10.5182126494287,10.53398681357,10.4204128317526,10.4204128317526,3540916.62161089,0.0,1.0
2004-07-13,33.53,33.63,33.29,33.34,1781500,10.5781544731657,10.6097028014484,10.5024384852874,10.5182126494287,5646891.91782275,0.0,1.0
2004-07-14,34.12,34.23,33.37,33.5,2741300,10.7642896100332,10.7989927711441,10.5276771479135,10.5686899746809,8689208.4279133,0.0,1.0
2004-07-15,34.13,34.26,33.95,34.12,1544900,10.7674444428615,10.8084572696289,10.7106574519528,10.7642896100332,4896931.41950287,0.0,1.0
2004-07-16,34.44,34.67,34.36,34.45,2030400,10.8652442605377,10.9378054155877,10.8400055979116,10.8683990933659,6435840.21888703,0.0,1.0
2004-07-19,34.56,34.7,34.3,34.4,1714000,10.9031022544768,10.9472699140725,10.821076600942,10.8526249292246,5432934.4637374,0.0,1.0
2004-07-20,34.45,34.65,34.25,34.4,2534300,10.8683990933659,10.9314957499312,10.8053024368007,10.8526249292246,8033072.2353849,0.0,1.0
2004-07-21,33.59,34.44,33.58,34.44,2025900,10.5970834701353,10.8652442605377,10.593928637307,10.8652442605377,6421576.3886147,0.0,1.0
2004-07-22,33.15,33.4,32.89,33.37,2201500,10.4582708256917,10.5371416463983,10.3762451721569,10.5276771479135,6978182.74324266,0.0,1.0
2004-07-23,33.07,33.21,32.96,33.1,1479900,10.4330321630656,10.4771998226613,10.3983290019547,10.4424966615504,4690898.31556884,0.0,1.0
2004-07-26,33.21,33.39,33.04,33.22,1263300,10.4771998226613,10.53398681357,10.4235676645808,10.4803546554896,4004332.61845943,0.0,1.0
2004-07-27,32.89,33.34,32.85,33.21,1685600,10.3762451721569,10.5182126494287,10.3636258408438,10.4771998226613,5342913.84601853,0.0,1.0
2004-07-28,33.97,34.1,33.27,33.8,3722000,10.7169671176093,10.7579799443767,10.4961288196309,10.6633349595288,11797772.5052687,0.0,1.0
2004-07-29,34.7,34.73,34.05,34.1,3103900,10.9472699140725,10.9567344125573,10.7422057802354,10.7579799443767,9838556.1738591,0.0,1.0
2004-07-30,34.9,35.44,34.5,34.65,2304500,11.0103665706378,11.180727543364,10.8841732575072,10.9314957499312,7304665.96947654,0.0,1.0
2004-08-02,35.44,35.51,34.65,34.65,2936500,11.180727543364,11.2028113731618,10.9314957499312,10.9314957499312,9307941.68772742,0.0,1.0
2004-08-03,35.48,35.63,35.13,35.35,1700400,11.193346874677,11.2406693671009,11.0829277256878,11.1523340479096,5389825.99891428,0.0,1.0
2004-08-04,35.79,36.0,35.31,35.48,2003000,11.2911466923532,11.3573981817467,11.1397147165965,11.193346874677,6348989.34122869,0.0,1.0
2004-08-05,35.53,36.04,35.43,35.9,2386900,11.2091210388183,11.3700175130597,11.1775727105357,11.325849853464,7565852.55046372,0.0,1.0
2004-08-06,36.01,36.4,35.6,35.8,3068400,11.3605530145749,11.4835914948772,11.2312048686162,11.2943015251814,9726030.40171056,0.0,1.0
2004-08-09,36.14,36.26,35.81,36.25,2169800,11.4015658413424,11.4394238352815,11.2974563580097,11.4362690024533,6877701.98332402,0.0,1.0
2004-08-10,36.51,36.56,36.02,36.25,2459000,11.5182946559881,11.5340688201294,11.3637078474032,11.4362690024533,7794390.80882745,0.0,1.0
2004-08-11,36.46,36.78,36.12,36.2,3522400,11.5987428931088,11.7005420627686,11.4905812753453,11.5160310677602,11072467.5237264,0.305,1.0
2004-08-12,36.35,36.51,36.2,36.3,1990900,11.5637494285383,11.6146490133681,11.5160310677602,11.5478433082789,6258282.87332128,0.0,1.0
2004-08-13,36.04,36.41,35.86,36.2,1783900,11.4651314829304,11.5828367728495,11.4078694499967,11.5160310677602,5607589.94310003,0.0,1.0
2004-08-16,36.02,36.26,35.89,36.13,1587200,11.4587690348266,11.5351184120714,11.4174131221523,11.4937624993972,4989274.48718449,0.0,1.0
2004-08-17,36.02,36.27,35.97,36.07,1994300,11.4587690348266,11.5382996361233,11.4428629145673,11.474675155086,6268970.58328631,0.0,1.0
2004-08-18,36.48,36.52,36.03,36.15,2823300,11.6051053412125,11.61783023742,11.4619502588785,11.5001249475009,8874885.74827871,0.0,1.0
2004-08-19,36.09,36.35,35.95,36.05,2689000,11.4810376031897,11.5637494285383,11.4365004664636,11.4683127069822,8452721.20466171,0.0,1.0
2004-08-20,36.39,36.39,35.95,36.04,1840600,11.5764743247457,11.5764743247457,11.4365004664636,11.4651314829304,5785823.22398675,0.0,1.0
2004-08-23,36.05,36.34,36.0,36.2,1693300,11.4683127069822,11.5605682044864,11.4524065867229,11.5160310677602,5322793.90697423,0.0,1.0
2004-08-24,36.18,36.32,35.95,36.15,1397700,11.5096686196565,11.5542057563826,11.4365004664636,11.5001249475009,4393591.82884183,0.0,1.0
2004-08-25,36.37,36.41,36.06,36.18,1119300,11.570111876642,11.5828367728495,11.4714939310341,11.5096686196565,3518456.98935583,0.0,1.0
2004-08-26,36.09,36.48,36.05,36.27,1130200,11.4810376031897,11.6051053412125,11.4683127069822,11.5382996361233,3552720.53012594,0.0,1.0
2004-08-27,36.03,36.15,36.0,36.09,927100,11.4619502588785,11.5001249475009,11.4524065867229,11.4810376031897,2914287.03192334,0.0,1.0
2004-08-30,36.23,36.43,35.95,35.95,693300,11.5255747399158,11.5891992209532,11.4365004664636,11.4365004664636,2179349.79962513,0.0,1.0
2004-08-31,36.85,36.85,36.235,36.28,1381700,11.7228106311316,11.7228106311316,11.5271653519418,11.5414808601752,4343296.72312425,0.0,1.0
2004-09-01,37.15,37.27,36.83,36.86,2241900,11.8182473526876,11.8564220413101,11.7164481830279,11.7259918551835,7047287.34426596,0.0,1.0
2004-09-02,37.5,37.5,37.2,37.27,1820500,11.929590194503,11.929590194503,11.834153472947,11.8564220413101,5722639.99742903,0.0,1.0
2004-09-03,37.35,37.62,37.19,37.54,1263100,11.881871833725,11.9677648831254,11.8309722488951,11.9423150907105,3970484.25199264,0.0,1.0
2004-09-07,37.68,37.78,37.42,37.55,1922700,11.9868522274366,12.0186644679553,11.9041404020881,11.9454963147623,6043899.98520011,0.0,1.0
2004-09-08,37.29,37.64,37.13,37.62,2863400,11.8627844894138,11.9741273312292,11.8118849045839,11.9677648831254,9000937.85698339,0.0,1.0
2004-09-09,37.67,37.67,37.27,37.3,2178200,11.9836710033848,11.9836710033848,11.8564220413101,11.8659657134657,6847049.95462777,0.0,1.0
2004-09-10,37.68,37.87,37.51,37.87,2148800,11.9868522274366,12.0472954844221,11.9327714185549,12.0472954844221,6754632.69787174,0.0,1.0
2004-09-13,36.82,37.9,36.8,37.9,2195000,11.713266958976,12.0568391565777,11.7069045108723,12.0568391565777,6899859.81563127,0.0,1.0
2004-09-14,36.76,37.07,36.68,36.95,2013300,11.6941796146648,11.7927975602727,11.6687298222499,11.7546228716503,6328696.02132594,0.0,1.0
2004-09-15,36.72,36.72,36.4,36.4,1500700,11.6814547184573,11.6814547184573,11.5796555487976,11.5796555487976,4717366.5718988,0.0,1.0
2004-09-16,37.03,37.11,36.42,36.49,1543500,11.7800726640652,11.8055224564802,11.5860179969013,11.6082865652644,4851905.97969334,0.0,1.0
2004-09-17,37.19,37.62,37.03,37.03,2130500,11.8309722488951,11.9677648831254,11.7800726640652,11.7800726640652,6697107.67070725,0.0,1.0
2004-09-20,36.82,37.1,36.8,37.04,1280400,11.713266958976,11.8023412324283,11.7069045108723,11.7832538881171,4024865.83504979,0.0,1.0
2004-09-21,36.74,37.08,36.74,36.95,1259800,11.6878171665611,11.7959787843246,11.6878171665611,11.7546228716503,3960110.88643838,0.0,1.0
2004-09-22,36.49,36.52,36.24,36.25,1677800,11.6082865652644,11.61783023742,11.5287559639677,11.5319371880196,5274070.52331031,0.0,1.0
2004-09-23,36.32,36.55,36.1,36.42,1381000,11.5542057563826,11.6273739095756,11.4842188272416,11.5860179969013,4341096.31224911,0.0,1.0
2004-09-24,36.47,36.59,35.99,36.3,1576400,11.6019241171607,11.6400988057831,11.449225362671,11.5478433082789,4955325.29082509,0.0,1.0
2004-09-27,36.41,36.54,36.16,36.47,2395200,11.5828367728495,11.6241926855237,11.5033061715528,11.6019241171607,7529177.32592252,0.0,1.0
2004-09-28,36.7,36.79,36.35,36.42,1476200,11.6750922703536,11.7037232868204,11.5637494285383,11.5860179969013,4640352.19126874,0.0,1.0
2004-09-29,36.56,37.43,36.4,37.43,1625600,11.6305551336275,11.9073216261399,11.5796555487976,11.9073216261399,5109982.74090667,0.0,1.0
2004-09-30,36.69,36.81,36.35,36.7,1672500,11.6719110463017,11.7100857349242,11.5637494285383,11.6750922703536,5257410.26954138,0.0,1.0
2004-10-01,37.3,37.31,36.73,36.75,1844400,11.8659657134657,11.8691469375175,11.6846359425092,11.690998390613,5797768.31159465,0.0,1.0
2004-10-04,37.16,37.47,37.05,37.33,1800400,11.8214285767395,11.9200465223474,11.786435112169,11.8755093856213,5659456.77087131,0.0,1.0
2004-10-05,37.28,37.55,37.21,37.22,1282300,11.8596032653619,11.9454963147623,11.8373346969989,11.8405159210507,4030838.37885375,0.0,1.0
2004-10-06,38.0,38.0,37.4,37.42,1743100,12.0886513970964,12.0886513970964,11.8977779539843,11.9041404020881,5479337.4235202,0.0,1.0
2004-10-07,37.89,38.06,37.76,38.0,1380700,12.0536579325258,12.1077387414076,12.0123020198516,12.0886513970964,4340153.27901691,0.0,1.0
2004-10-08,37.84,37.98,37.64,37.95,1654900,12.0377518122665,12.0822889489926,11.9741273312292,12.072745276837,5202085.65325201,0.0,1.0
2004-10-11,37.8,37.98,37.72,37.8,1618400,12.025026916059,12.0822889489926,11.9995771236441,12.025026916059,5087349.94333379,0.0,1.0
2004-10-12,37.84,37.87,37.39,37.4,2133100,12.0377518122665,12.0472954844221,11.8945967299325,11.8977779539843,6705280.62538635,0.0,1.0
2004-10-13,37.58,37.95,37.31,37.95,2496500,11.9550399869179,12.072745276837,11.8691469375175,12.072745276837,7847608.21399704,0.0,1.0
2004-10-14,37.52,37.6,37.28,37.45,1373400,11.9359526426067,11.9614024350217,11.8596032653619,11.9136840742437,4317206.13703326,0.0,1.0
2004-10-15,37.89,38.0,37.58,37.75,1298900,12.0536579325258,12.0886513970964,11.9550399869179,12.0091207957997,4083019.55103575,0.0,1.0
2004-10-18,37.73,37.97,37.46,37.82,1883900,12.002758347696,12.0791077249408,11.9168652982955,12.0313893641628,5921934.35383494,0.0,1.0
2004-10-19,37.67,37.99,37.55,37.8,2633900,11.9836710033848,12.0854701730445,11.9454963147623,12.025026916059,8279517.43434674,0.0,1.0
2004-10-20,38.06,38.08,37.52,37.85,2107000,12.1077387414076,12.1141011895113,11.9359526426067,12.0409330363184,6623236.73418453,0.0,1.0
2004-10-21,38.02,38.8,38.0,38.6,2107600,12.0950138452001,12.3431493212458,12.0886513970964,12.2795248402084,6625122.80064896,0.0,1.0
2004-10-22,38.67,38.93,37.84,38.27,2135800,12.3017934085715,12.3845052339201,12.0377518122665,12.1745444464968,6713767.92447619,0.0,1.0
2004-10-25,39.35,39.41,38.96,39.0,2743700,12.5181166440985,12.5372039884097,12.3940489060757,12.4067738022831,8624667.5973337,0.0,1.0
2004-10-26,39.81,39.91,39.23,39.5,3346000,12.6644529504844,12.6962651910031,12.4799419554761,12.5658350048765,10517963.9831901,0.0,1.0
2004-10-27,39.3,39.85,39.1,39.75,2172600,12.5022105238392,12.6771778466919,12.4385860428018,12.6453656061732,6829446.66762661,0.0,1.0
2004-10-28,39.44,39.56,38.67,39.55,3424600,12.5467476605653,12.5849223491877,12.3017934085715,12.5817411251358,10765038.6900277,0.0,1.0
2004-10-29,39.62,40.1,39.16,39.95,2552300,12.6040096934989,12.7567084479886,12.457673387113,12.7089900872105,8023012.3951871,0.0,1.0
2004-11-01,40.17,40.61,39.95,40.0,3615600,12.7789770163516,12.9189508746338,12.7089900872105,12.7248962074699,11365436.5145314,0.0,1.0
2004-11-02,39.05,40.32,39.01,40.32,2738700,12.4226799225425,12.8266953771296,12.409955026335,12.8266953771296,8608950.37679694,0.0,1.0
2004-11-03,40.15,40.46,39.5,40.0,2844800,12.7726145682479,12.8712325138558,12.5658350048765,12.7248962074699,8942469.79658669,0.0,1.0
2004-11-04,40.97,41.0,40.24,40.45,2821300,13.033474940501,13.0430186126566,12.8012455847147,12.8680512898039,8868598.86006401,0.0,1.0
2004-11-05,40.62,40.97,40.34,40.97,2774900,12.9221320986857,13.033474940501,12.8330578252334,13.033474940501,8722743.05348297,0.0,1.0
2004-11-08,41.2,41.2796,40.65,40.74,2235500,13.106643093694,13.1319656371468,12.9316757708413,12.9603067873081,7027169.30197888,0.0,1.0
2004-11-09,41.38,41.47,41.17,41.3,1823500,13.1639051266276,13.1925361430944,13.0970994215384,13.1384553342126,5732070.32975107,0.0,1.0
2004-11-10,41.1,41.57,40.58,41.38,3315500,13.20207981525,13.3530525041349,13.0350462020157,13.2920209916069,10321635.0686348,0.4,1.0
2004-11-11,41.76,41.88,40.95,41.35,1371000,13.4140840166628,13.4526302351015,13.1538970422016,13.2823844369973,4268122.9615739,0.0,1.0
2004-11-12,42.42,42.42,41.56,41.94,1421500,13.6260882180755,13.6260882180755,13.349840319265,13.4719033443208,4425336.82704401,0.0,1.0
2004-11-15,41.59,42.49,41.54,42.48,1628800,13.3594768738746,13.6485735121648,13.3434159495252,13.6453613272949,5070691.96193407,0.0,1.0
2004-11-16,41.52,41.82,41.39,41.6,1345000,13.3369915797854,13.4333571258821,13.2952331764768,13.3626890587445,4187181.1694507,0.0,1.0
2004-11-17,41.11,42.28,40.91,41.77,1653000,13.2052920001199,13.5811176298971,13.1410483027221,13.4172962015327,5146030.09152565,0.0,1.0
2004-11-18,41.67,41.82,41.2,41.27,1685000,13.3851743528338,13.4333571258821,13.2342016639489,13.2566869580381,5245650.75875421,0.0,1.0
2004-11-19,42.07,42.16,41.41,41.85,2394300,13.5136617476294,13.5425714114584,13.3016575462166,13.4429936804918,7453805.11079242,0.0,1.0
2004-11-22,42.07,42.17,41.48,41.5,2646700,13.5136617476294,13.5457835963283,13.3241428403058,13.3305672100456,8239563.12355774,0.0,1.0
2004-11-23,42.64,42.84,42.01,42.08,1684700,13.6967562852131,13.7609999826109,13.49438863841,13.5168739324993,5244716.81499897,0.0,1.0
2004-11-24,42.42,43.0,42.23,42.8,2006300,13.6260882180755,13.8123949405292,13.5650567055476,13.7481512431314,6245904.52064608,0.0,1.0
2004-11-26,42.38,42.93,42.32,42.32,972100,13.613239478596,13.78990964644,13.5939663693766,13.5939663693766,3026289.08165281,0.0,1.0
2004-11-29,42.48,42.64,41.9024,42.43,1826000,13.6453613272949,13.6967562852131,13.45982552921,13.6293004029454,5684604.32373009,0.0,1.0
2004-11-30,41.71,42.51,41.7,42.42,2860500,13.3980230923133,13.6549978819046,13.3948109074434,13.6260882180755,8905153.70647863,0.0,1.0
2004-12-01,41.85,41.9,41.04,41.72,2362400,13.4429936804918,13.4590546048412,13.1828067060307,13.4012352771832,7354495.75814894,0.0,1.0
2004-12-02,41.3,41.94,41.07,41.85,1933400,13.2663235126478,13.4719033443208,13.1924432606403,13.4429936804918,6018956.18811598,0.0,1.0
2004-12-03,42.05,42.14,41.37,41.37,1969200,13.5072373778896,13.5361470417186,13.288808806737,13.288808806737,6130406.80957793,0.0,1.0
2004-12-06,42.46,42.46,41.9,42.05,1380400,13.6389369575551,13.6389369575551,13.4590546048412,13.5072373778896,4297386.53257231,0.0,1.0
2004-12-07,41.56,42.62,41.52,42.59,1844500,13.349840319265,13.6903319154734,13.3369915797854,13.6806953608637,5742197.5219716,0.0,1.0
2004-12-08,41.22,41.85,41.09,41.85,1925200,13.2406260336887,13.4429936804918,13.1988676303801,13.4429936804918,5993428.39213865,0.0,1.0
2004-12-09,41.46,41.52,40.85,40.93,1544700,13.3177184705661,13.3369915797854,13.1217751935027,13.1474726724619,4808876.39587396,0.0,1.0
2004-12-10,41.98,42.44,41.05,41.7,2412200,13.4847520838004,13.6325125878153,13.1860188909005,13.3948109074434,7509530.42152339,0.0,1.0
2004-12-13,42.89,42.96,42.14,42.3,1690100,13.7770609069604,13.7995462010496,13.5361470417186,13.5875419996369,5261527.80259378,0.0,1.0
2004-12-14,43.08,43.3,42.75,43.0,2059600,13.8380924194883,13.9087604866259,13.7320903187819,13.8123949405292,6411835.19449865,0.0,1.0
2004-12-15,43.38,43.4,42.62,43.0,2074200,13.934457965585,13.9408823353248,13.6903319154734,13.8123949405292,6457287.12392169,0.0,1.0
2004-12-16,42.6,43.58,42.6,43.5,2832500,13.6839075457336,13.9987016629828,13.6839075457336,13.9730041840237,8817985.6226536,0.0,1.0
2004-12-17,41.86,43.03,41.14,42.52,6664300,13.4462058653617,13.8220314951389,13.2149285547296,13.6582100667745,20746937.8941043,0.0,1.0
2004-12-20,43.05,44.39,42.7,43.01,14001900,13.8284558648786,14.258888637444,13.7160293944325,13.8156071253991,43589956.8896149,0.0,1.0
2004-12-21,43.52,43.53,42.81,43.06,4837500,13.9794285537635,13.9826407386334,13.7513634280013,13.8316680497485,15059843.0536935,0.0,1.0
2004-12-22,43.95,43.98,43.2,43.52,3630100,14.1175525031688,14.1271890577785,13.876638637927,13.9794285537635,11301030.7533256,0.0,1.0
2004-12-23,44.15,44.19,43.65,43.95,1905400,14.1817962005666,14.1946449400462,14.0211869570721,14.1175525031688,5931788.10429098,0.0,1.0
2004-12-27,44.2,44.67,44.09,44.67,2561500,14.1978571249161,14.3488298138009,14.1625230913473,14.3488298138009,7974323.09706167,0.0,1.0
2004-12-28,44.47,44.47,43.95,43.96,2309000,14.2845861164031,14.2845861164031,14.1175525031688,14.1207646880387,7188253.76971128,0.0,1.0
2004-12-29,44.7,44.9,44.27,44.47,2415500,14.3584663684106,14.4227100658084,14.2203424190053,14.2845861164031,7519803.80283135,0.0,1.0
2004-12-30,44.39,44.83,44.34,44.42,1542000,14.258888637444,14.4002247717192,14.2428277130945,14.2685251920536,4800470.90207656,0.0,1.0
2004-12-31,44.07,44.55,44.05,44.4,1896900,14.1560987216075,14.3102835953622,14.1496743518677,14.2621008223139,5905326.36455838,0.0,1.0
2005-01-03,43.23,44.31,43.21,44.3,3082200,13.8862751925367,14.2331911584849,13.8798508227969,14.229978973615,9595338.14162151,0.0,1.0
2005-01-04,42.94,43.506,42.91,43.4,2703000,13.7931218313099,13.9749314949457,13.7834852767002,13.9408823353248,8414833.23496298,0.0,1.0
2005-01-05,42.3,43.17,42.26,42.98,4231800,13.5875419996369,13.8670020833173,13.5746932601573,13.8059705707894,13174210.6118078,0.0,1.0
2005-01-06,42.46,42.49,41.77,42.11,2343600,13.6389369575551,13.6485735121648,13.4172962015327,13.5265104871089,7295968.61615217,0.0,1.0
2005-01-07,42.03,42.75,42.0,42.4,2129500,13.5008130081498,13.7320903187819,13.4911764535401,13.6196638483358,6629444.08947605,0.0,1.0
2005-01-10,42.41,42.62,42.02,42.05,1947700,13.6228760332057,13.6903319154734,13.4976008232799,13.5072373778896,6063474.17378372,0.0,1.0
2005-01-11,42.18,42.49,41.86,42.45,1712100,13.5489957811982,13.6485735121648,13.4462058653617,13.6357247726852,5330017.01131341,0.0,1.0
2005-01-12,42.46,42.58,42.0,42.45,2736400,13.6389369575551,13.6774831759938,13.4911764535401,13.6357247726852,8518812.30638283,0.0,1.0
2005-01-13,42.93,43.23,42.4,42.5,1996300,13.78990964644,13.8862751925367,13.6196638483358,13.6517856970347,6214773.06213711,0.0,1.0
2005-01-14,43.03,43.24,42.5,42.7,1984600,13.8220314951389,13.8894873774066,13.6517856970347,13.7160293944325,6178349.25568167,0.0,1.0
2005-01-18,43.37,43.59,42.7,42.95,1977500,13.9312457807151,14.0019138478527,13.7160293944325,13.7963340161797,6156245.92014036,0.0,1.0
2005-01-19,43.15,43.62,43.03,43.37,1754800,13.8605777135776,14.0115504024624,13.8220314951389,13.9312457807151,5462948.33914652,0.0,1.0
2005-01-20,42.63,43.19,42.55,43.15,2383800,13.6935441003432,13.8734264530571,13.6678466213841,13.8605777135776,7421117.07935808,0.0,1.0
2005-01-21,42.34,42.88,42.21,42.63,1726300,13.6003907391164,13.7738487220905,13.5586323358078,13.6935441003432,5374223.6823961,0.0,1.0
2005-01-24,42.85,43.17,42.26,42.34,2093900,13.7642121674808,13.8670020833173,13.5746932601573,13.6003907391164,6518616.09718428,0.0,1.0
2005-01-25,42.52,43.15,42.52,42.98,1947500,13.6582100667745,13.8605777135776,13.6582100667745,13.8059705707894,6062851.54461354,0.0,1.0
2005-01-26,43.6,43.73,42.57,42.57,2535600,14.0051260327226,14.0468844360312,13.6742709911239,13.6742709911239,7893692.61952358,0.0,1.0
2005-01-27,43.76,44.18,43.31,43.44,2550700,14.0565209906409,14.1914327551763,13.9119726714958,13.9537310748044,7940701.12187203,0.0,1.0
2005-01-28,44.1,44.18,43.27,43.62,2318000,14.1657352762172,14.1914327551763,13.8991239320162,14.0115504024624,7216272.08236929,0.0,1.0
2005-01-31,44.25,44.47,43.92,44.1,2955500,14.2139180492655,14.2845861164031,14.1079159485591,14.1657352762172,9200902.56231343,0.0,1.0
2005-02-01,45.25,45.28,44.3,44.4,3183000,14.5351365362546,14.5447730908642,14.229978973615,14.2621008223139,9909143.24339149,0.0,1.0
2005-02-02,45.07,45.27,44.68,45.12,2937800,14.4773172085965,14.5415609059943,14.3520419986708,14.493378132946,9145799.88075264,0.0,1.0
2005-02-03,45.3,45.3,44.52,44.9,2478500,14.551197460604,14.551197460604,14.3006470407526,14.4227100658084,7715931.9914376,0.0,1.0
2005-02-04,45.75,45.79,45.35,45.45,1978500,14.6957457797491,14.7085945192286,14.5672583849535,14.5993802336524,6159359.06599123,0.0,1.0
2005-02-07,45.9,46.03,45.56,45.56,1969700,14.7439285527974,14.785686956106,14.6347142672212,14.6347142672212,6131963.3825034,0.0,1.0
2005-02-08,45.84,46.04,45.59,45.65,3288000,14.7246554435781,14.7888991409759,14.6443508218308,14.6636239310502,10236023.5577352,0.0,1.0
2005-02-09,45.91,46.2,45.8,46.0,3643200,14.7471407376673,14.8402940988942,14.7118067040985,14.7760504014963,11341812.9639724,0.0,1.0
2005-02-10,45.7,46.0,45.58,45.92,2131600,14.6796848553996,14.7760504014963,14.6411386369609,14.7503529225372,6635981.69576293,0.0,1.0
2005-02-11,45.26,45.64,44.9,45.29,3830100,14.6668361159201,14.7899779127395,14.5501754663016,14.6765578367216,11819203.8575952,0.4,1.0
2005-02-14,45.36,45.66,45.11,45.35,2392900,14.6992418519252,14.7964590599406,14.6182275119124,14.6960012783247,7384186.55148422,0.0,1.0
2005-02-15,44.91,45.3,44.73,45.2,2374000,14.5534160399021,14.6797984103221,14.4950857150929,14.647392674317,7325863.54349265,0.0,1.0
2005-02-16,45.41,45.43,44.75,44.9,1811700,14.7154447199278,14.7219258671288,14.5015668622939,14.5501754663016,5590676.90890715,0.0,1.0
2005-02-17,44.94,45.39,44.92,45.36,2069300,14.5631377607037,14.7089635727267,14.5566566135026,14.6992418519252,6385597.90671831,0.0,1.0
2005-02-18,44.44,44.94,44.05,44.9,2598800,14.401109080678,14.5631377607037,14.274726710258,14.5501754663016,8019567.8925142,0.0,1.0
2005-02-22,43.49,44.08,43.32,44.0,3448900,14.0932545886293,14.2844484310596,14.0381648374206,14.2585238422555,10642868.9027598,0.0,1.0
2005-02-23,43.89,44.25,43.61,43.61,2315000,14.2228775326498,14.3395381822683,14.1321414718355,14.1321414718355,7143797.01060889,0.0,1.0
2005-02-24,44.42,44.53,43.9,43.9,1826400,14.394627933477,14.4302742430826,14.2261181062504,14.2261181062504,5636039.24845618,0.0,1.0
2005-02-25,45.5,45.6,44.16,44.41,2391900,14.7446098823324,14.7770156183375,14.3103730198637,14.3913873598765,7381100.6780455,0.0,1.0
2005-02-28,45.36,45.97,45.22,45.5,2646100,14.6992418519252,14.8969168415565,14.653873821518,14.7446098823324,8165529.70616507,0.0,1.0
2005-03-01,45.04,45.98,44.9,45.55,3392100,14.5955434967088,14.900157415157,14.5501754663016,14.7608127503349,10467591.2914412,0.0,1.0
2005-03-02,45.55,45.73,44.84,45.04,2640800,14.7608127503349,14.8191430751442,14.5307320246985,14.5955434967088,8149174.57693993,0.0,1.0
2005-03-03,45.51,45.61,45.05,45.56,2979700,14.7478504559329,14.780256191938,14.5987840703093,14.7640533239354,9194977.08531802,0.0,1.0
2005-03-04,46.6,46.85,45.8,45.9,3013200,15.1010729783888,15.1820873184016,14.8418270903477,14.8742328263529,9298353.84551473,0.0,1.0
2005-03-07,46.85,47.03,46.6,46.73,2108300,15.1820873184016,15.2404176432108,15.1010729783888,15.1432004351954,6505946.97082793,0.0,1.0
2005-03-08,46.48,46.85,46.15,46.85,3603700,15.0621860951826,15.1820873184016,14.9552471663657,15.1820873184016,11120562.1110718,0.0,1.0
2005-03-09,45.76,46.06,45.58,46.0,3354200,14.8288647959457,14.9260820039611,14.7705344711365,14.906638562358,10350636.6881142,0.0,1.0
2005-03-10,46.56,46.79,45.46,45.76,3000900,15.0881106839867,15.1626438767985,14.7316475879303,14.8288647959457,9260397.60221865,0.0,1.0
2005-03-11,46.11,46.81,46.05,46.56,1554500,14.9422848719636,15.1691250239995,14.9228414303606,15.0881106839867,4796990.2604715,0.0,1.0
2005-03-14,46.67,46.67,45.94,46.11,2273800,15.1237569935923,15.1237569935923,14.8871951207549,14.9422848719636,7016659.02493413,0.0,1.0
2005-03-15,46.32,47.18,46.32,46.74,2760000,15.0103369175744,15.2890262472185,15.0103369175744,15.1464410087959,8517010.6908339,0.0,1.0
2005-03-16,45.57,46.65,45.29,46.38,2949300,14.767293897536,15.1172758463913,14.6765578367216,15.0297803591775,9101166.53278129,0.0,1.0
2005-03-17,45.69,46.24,45.55,45.6,2249500,14.8061807807421,14.9844123287703,14.7608127503349,14.7770156183375,6941672.3003735,0.0,1.0
2005-03-18,45.7,45.85,45.31,45.65,5329100,14.8094213543426,14.8580299583503,14.6830389839226,14.7932184863401,16444928.1422185,0.0,1.0
2005-03-21,45.58,45.81,45.35,45.74,1274100,14.7705344711365,14.8450676639483,14.6960012783247,14.8223836487447,3931711.34825777,0.0,1.0
2005-03-22,44.42,45.67,44.3,45.58,3161900,14.394627933477,14.7996996335411,14.3557410502709,14.7705344711365,9757223.22585063,0.0,1.0
2005-03-23,43.94,44.42,43.69,44.42,3232500,14.2390804006524,14.394627933477,14.1580660606396,14.394627933477,9975085.8906234,0.0,1.0
2005-03-24,44.76,44.79,44.0,44.05,1813100,14.5048074358944,14.514529156696,14.2585238422555,14.274726710258,5594997.13172137,0.0,1.0
2005-03-28,45.27,45.45,44.638,44.77,2166100,14.6700766895206,14.7284070143298,14.4652724379682,14.508048009495,6684310.45558525,0.0,1.0
2005-03-29,44.52,45.39,44.43,45.12,2515300,14.4270336694821,14.7089635727267,14.3978685070775,14.6214680855129,7761897.46038209,0.0,1.0
2005-03-30,45.12,45.51,44.65,44.65,2463100,14.6214680855129,14.7478504559329,14.4691611262888,14.4691611262888,7600814.86688151,0.0,1.0
2005-03-31,45.89,46.18,45.4,45.43,2647800,14.8709922527524,14.9649688871672,14.7122041463272,14.7219258671288,8170775.69101085,0.0,1.0
2005-04-01,45.9,46.39,45.14,46.3,2873400,14.8742328263529,15.033020932778,14.6279492327139,15.0038557703734,8866948.73878337,0.0,1.0
2005-04-04,45.56,45.98,45.31,45.96,2372300,14.7640533239354,14.900157415157,14.6830389839226,14.893676267956,7320617.55864686,0.0,1.0
2005-04-05,45.81,45.93,45.49,45.54,2164600,14.8450676639483,14.8839545471544,14.7413693087319,14.7575721767344,6679681.64542718,0.0,1.0
2005-04-06,45.55,45.94,45.34,45.94,1395400,14.7608127503349,14.8871951207549,14.6927607047242,14.8871951207549,4306027.79637306,0.0,1.0
2005-04-07,46.05,46.1,45.4395,45.63,2292900,14.9228414303606,14.9390442983631,14.7250044120493,14.786737339139,7075599.20761341,0.0,1.0
2005-04-08,45.4,46.16,45.4,46.0,1342300,14.7122041463272,14.9584877399662,14.7122041463272,14.906638562358,4142167.91677767,0.0,1.0
2005-04-11,46.37,46.43,45.41,45.41,1757300,15.026539785577,15.04598322718,14.7154447199278,14.7154447199278,5422805.39384144,0.0,1.0
2005-04-12,47.4,47.45,46.03,46.3,3213500,15.3603188664298,15.3765217344323,14.9163602831595,15.0038557703734,9916454.29528793,0.0,1.0
2005-04-13,47.11,47.65,46.83,47.28,2314500,15.2663422320149,15.4413332064426,15.1756061712005,15.3214319832236,7142254.07388952,0.0,1.0
2005-04-14,46.88,47.36,46.0,47.12,2116900,15.1918090392031,15.3473565720277,14.906638562358,15.2695828056154,6532485.48240083,0.0,1.0
2005-04-15,45.77,47.01,45.5,46.89,2536200,14.8321053695462,15.2339364960098,14.7446098823324,15.1950496128036,7826392.21525107,0.0,1.0
2005-04-18,46.17,46.3,45.46,45.77,2342300,14.9617283135667,15.0038557703734,14.7316475879303,14.8321053695462,7228041.35548561,0.0,1.0
2005-04-19,46.95,47.01,46.13,46.17,1802900,15.2144930544067,15.2339364960098,14.9487660191647,14.9617283135667,5563521.22264654,0.0,1.0
2005-04-20,46.64,47.04,46.52,46.8,2558900,15.1140352727908,15.2436582168113,15.0751483895847,15.165884450399,7896441.54230974,0.0,1.0
2005-04-21,46.8,47.12,46.67,47.05,2187600,15.165884450399,15.2695828056154,15.1237569935923,15.2468987904118,6750656.73451748,0.0,1.0
2005-04-22,46.95,47.4,46.51,46.79,2375500,15.2144930544067,15.3603188664298,15.0719078159841,15.1626438767985,7330492.3536507,0.0,1.0
2005-04-25,47.5,47.56,47.1,47.2,2925800,15.3927246024349,15.412168044038,15.2631016584144,15.2955073944195,9028648.50697167,0.0,1.0
2005-04-26,47.0,47.3,46.63,47.3,3409400,15.2306959224093,15.3279131304246,15.1107946991903,15.3279131304246,10520976.9019308,0.0,1.0
2005-04-27,47.69,47.88,46.568,46.85,1966600,15.4542955008446,15.5158663992544,15.0907031428671,15.1820873184016,6068678.70456304,0.0,1.0
2005-04-28,48.46,48.98,47.59,47.7,4700100,15.7038196680841,15.8723294953108,15.4218897648395,15.4575360744451,14503913.7492712,0.0,1.0
2005-04-29,49.5,49.55,48.31,48.45,3357900,16.0408393225374,16.05704219054,15.6552110640764,15.7005790944836,10362054.4198374,0.0,1.0
2005-05-02,49.58,49.7,49.266,49.5,3444200,16.0667639113415,16.1056507945477,15.9650099002854,16.0408393225374,10628365.2975979,0.0,1.0
2005-05-03,48.97,49.58,48.75,49.58,3599700,15.8690889217102,16.0667639113415,15.797796302499,16.0667639113415,11108218.617317,0.0,1.0
2005-05-04,49.39,49.46,48.67,49.0,3013000,16.0051930129318,16.0278770281354,15.7718717136949,15.8788106425118,9297736.67082699,0.0,1.0
2005-05-05,48.97,49.49,48.78,49.3,1911700,15.8690889217102,16.0375987489369,15.8075180233005,15.9760278505272,5899264.25277798,0.0,1.0
2005-05-06,48.72,49.01,48.02,48.38,2810700,15.7880745816974,15.8820512161123,15.5612344296615,15.67789507928,8673464.47417641,0.0,1.0
2005-05-09,48.49,48.7,47.92,48.65,2814700,15.7135413888856,15.7815934344964,15.5288286936564,15.7653905664938,8685807.96793125,0.0,1.0
2005-05-10,48.45,48.97,48.02,48.02,2137500,15.7005790944836,15.8690889217102,15.5612344296615,15.5612344296615,6596054.47523821,0.0,1.0
2005-05-11,47.8,48.05,47.32,48.04,3761200,15.6195647544708,15.7012570387515,15.4627155686518,15.6979893473803,11510266.9521275,0.4,1.0
2005-05-12,47.0,47.72,46.95,47.3,3195300,15.3581494447725,15.593423223501,15.3418109879164,15.4561801859094,9778463.2543159,0.0,1.0
2005-05-13,45.25,47.02,44.14,47.0,5667700,14.7863034548076,15.364684827515,14.4235897126013,15.3581494447725,17344661.2795312,0.0,1.0
2005-05-16,45.05,45.4,44.73,45.4,4184200,14.720949627383,14.835318825376,14.6163835035037,14.835318825376,12804758.8485302,0.0,1.0
2005-05-17,45.2,45.4,44.71,45.07,3653200,14.7699649979514,14.835318825376,14.6098481207613,14.7274850101255,11179758.3828332,0.0,1.0
2005-05-18,45.94,46.11,45.0,45.0,2466200,15.0117741594223,15.0673249127332,14.7046111705269,14.7046111705269,7547224.38512624,0.0,1.0
2005-05-19,46.57,46.7,46.11,46.15,2569800,15.2176387158097,15.2601187036357,15.0673249127332,15.0803956782181,7864267.79048633,0.0,1.0
2005-05-20,46.85,47.09,46.5,46.9,3505600,15.3091340742041,15.3875586671136,15.1947648762111,15.3254725310602,10728063.3381309,0.0,1.0
2005-05-23,46.81,47.16,46.76,47.1,2246700,15.2960633087192,15.4104325067122,15.279724851863,15.3908263584848,6875496.32068084,0.0,1.0
2005-05-24,46.69,46.89,46.45,46.71,1352900,15.2568510122644,15.322204839689,15.178426419355,15.2633863950069,4140231.88331737,0.0,1.0
2005-05-25,46.67,46.84,46.44,46.69,2212000,15.250315629522,15.3058663828329,15.1751587279837,15.2568510122644,6769305.14147239,0.0,1.0
2005-05-26,46.82,46.99,46.35,46.35,1452200,15.2993310000904,15.3548817534013,15.1457495056427,15.1457495056427,4444116.1511963,0.0,1.0
2005-05-27,46.93,47.06,46.62,46.75,1620100,15.3352756051739,15.3777555929999,15.2339771726658,15.2764571604918,4957934.56586774,0.0,1.0
2005-05-31,46.85,47.05,46.57,46.7,2302400,15.3091340742041,15.3744879016287,15.2176387158097,15.2601187036357,7045953.05502985,0.0,1.0
2005-06-01,48.11,48.17,46.91,47.05,3676100,15.7208631869788,15.7404693352062,15.3287402224315,15.3744879016287,11249838.4405817,0.0,1.0
2005-06-02,48.17,48.47,48.06,48.16,1483000,15.7404693352062,15.8385000763431,15.7045247301227,15.737201643835,4538372.29873579,0.0,1.0
2005-06-03,48.46,48.53,47.84,48.17,1893300,15.8352323849718,15.8581062245704,15.6326355199557,15.7404693352062,5793998.83560114,0.0,1.0
2005-06-06,48.12,48.5,47.93,48.4,1224000,15.7241308783501,15.8483031504567,15.6620447422967,15.8156262367445,3745763.78533553,0.0,1.0
2005-06-07,48.57,49.19,48.35,48.37,2339600,15.8711769900553,16.0737738550715,15.7992877798883,15.8058231626308,7159794.89556458,0.0,1.0
2005-06-08,48.5,48.9,48.32,48.8,1457800,15.8483031504567,15.9790108053059,15.7894847057746,15.9463338915936,4461253.63256713,0.0,1.0
2005-06-09,48.19,48.6,48.0,48.53,2162700,15.7470047179487,15.880980064169,15.6849185818953,15.8581062245704,6618434.10011859,0.0,1.0
2005-06-10,49.0,49.22,48.34,48.39,2651400,16.0116877190182,16.0835769291852,15.7960200885171,15.8123585453732,8113985.37617534,0.0,1.0
2005-06-13,48.42,49.06,48.22,49.0,2913700,15.8221616194869,16.0312938672455,15.7568077920624,16.0116877190182,8916692.76252628,0.0,1.0
2005-06-14,48.39,48.74,48.29,48.53,2306100,15.8123585453732,15.9267277433662,15.779681631661,15.8581062245704,7057276.03379273,0.0,1.0
2005-06-15,48.54,48.546,47.37,48.3,3338600,15.8613739159417,15.8633345307644,15.479054025508,15.7829493230322,10216999.1615369,0.0,1.0
2005-06-16,47.81,48.39,47.64,48.3,2003700,15.622832445842,15.8123585453732,15.5672816925311,15.7829493230322,6131852.03976864,0.0,1.0
2005-06-17,48.68,48.74,47.9,48.45,3053600,15.9071215951389,15.9267277433662,15.6522416681831,15.8319646936006,9344823.7703436,0.0,1.0
2005-06-20,48.85,48.94,48.1,48.45,1750300,15.9626723484497,15.9920815707908,15.7175954956076,15.8319646936006,5356381.00773922,0.0,1.0
2005-06-21,48.95,49.3,48.9,48.95,2011000,15.995349262162,16.109718460155,15.9790108053059,15.995349262162,6154191.97084132,0.0,1.0
2005-06-22,50.3,50.62,49.07,49.35,4370200,16.4364875972778,16.5410537211571,16.0345615586168,16.1260569170111,13373968.0512038,0.0,1.0
2005-06-23,50.73,51.2,50.35,50.43,3594300,16.5769983262406,16.7305798206884,16.452826054134,16.4789675851038,10999508.8019866,0.0,1.0
2005-06-24,50.69,50.98,50.54,50.74,2203100,16.5639275607557,16.6586906105213,16.5149121901873,16.5802660176119,6742068.78715093,0.0,1.0
2005-06-27,50.75,50.96,50.5154,50.78,2231600,16.5835337089831,16.6521552277789,16.5068736694141,16.5933367830968,6829286.32627025,0.0,1.0
2005-06-28,51.35,51.39,50.81,50.81,2309700,16.7795951912568,16.7926659567417,16.6031398572105,16.6031398572105,7068292.98610252,0.0,1.0
2005-06-29,50.62,51.5,50.41,51.48,1957200,16.5410537211571,16.8286105618252,16.4724322023613,16.8220751790828,5989549.73910027,0.0,1.0
2005-06-30,51.33,52.01,50.73,50.75,3699600,16.7730598085143,16.9952628217578,16.5769983262406,16.5835337089831,11321754.6570485,0.0,1.0
2005-07-01,51.73,51.75,51.26,51.53,1778800,16.9037674633635,16.9103028461059,16.7501859689157,16.8384136359389,5443598.54685853,0.0,1.0
2005-07-05,51.75,52.0,51.36,51.52,2195400,16.9103028461059,16.9919951303866,16.782862882628,16.8351459445677,6718504.75026605,0.0,1.0
2005-07-06,50.32,51.98,50.3,51.74,2842700,16.4430229800203,16.9854597476442,16.4364875972778,16.9070351547347,8699413.98086056,0.0,1.0
2005-07-07,51.0,51.03,49.6,49.8,2689200,16.6652259932638,16.6750290673775,16.2077492012919,16.2731030287164,8229663.37542837,0.0,1.0
2005-07-08,51.61,51.63,50.6,50.92,2685500,16.8645551669087,16.8710905496512,16.5345183384147,16.639084462294,8218340.39666552,0.0,1.0
2005-07-11,52.15,52.5,51.66,52.04,2168200,17.041010500955,17.155379698948,16.8808936237649,17.0050658958715,6635265.55503638,0.0,1.0
2005-07-12,52.94,53.1,52.39,52.58,2796100,17.2991581192821,17.3514411812217,17.1194350938645,17.1815212299179,8556805.65373912,0.0,1.0
2005-07-13,53.52,53.59,52.75,52.95,2503300,17.4886842188133,17.5115580584119,17.2370719832287,17.3024258106533,7660760.19920789,0.0,1.0
2005-07-14,52.55,54.12,52.19,53.57,2552000,17.1717181558042,17.684745701087,17.05408126644,17.5050226756694,7809795.08184336,0.0,1.0
2005-07-15,52.25,53.0,52.07,52.65,2000900,17.0736874146673,17.3187642675094,17.0148689699852,17.2043950695165,6123283.29908324,0.0,1.0
2005-07-18,51.97,52.49,51.96,52.32,1385300,16.9821920562729,17.1521120075768,16.9789243649017,17.0965612542659,4239384.45410566,0.0,1.0
2005-07-19,52.68,52.73,51.92,52.2,2723500,17.2141981436301,17.2305366004863,16.9658535994168,17.0573489578112,8334630.44882464,0.0,1.0
2005-07-20,53.03,53.09,51.93,52.58,2839300,17.3285673416231,17.3481734898505,16.969121290788,17.1815212299179,8689009.08145687,0.0,1.0
2005-07-21,51.66,53.03,51.4,53.03,2544100,16.8808936237649,17.3285673416231,16.7959336481129,17.3285673416231,7785618.99205238,0.0,1.0
2005-07-22,51.87,52.25,51.5,51.92,2858800,16.9495151425606,17.0736874146673,16.8286105618252,16.9658535994168,8748684.23980169,0.0,1.0
2005-07-25,52.28,52.93,52.07,52.12,1739200,17.083490488781,17.2958904279108,17.0148689699852,17.0312074268414,5322412.07145063,0.0,1.0
2005-07-26,52.29,52.68,52.05,52.28,2026900,17.0867581801522,17.2141981436301,17.0083335872428,17.083490488781,6202850.17687632,0.0,1.0
2005-07-27,52.38,52.66,51.86,52.49,1858000,17.1161674024933,17.2076627608877,16.9462474511894,17.1521120075768,5685971.49767437,0.0,1.0
2005-07-28,53.64,53.65,52.5,52.57,2068100,17.527896515268,17.5311642066393,17.155379698948,17.1782535385466,6328933.07553304,0.0,1.0
2005-07-29,53.52,54.08,53.36,53.64,1773500,17.4886842188133,17.6716749356021,17.4364011568737,17.527896515268,5427379.14484688,0.0,1.0
2005-08-01,52.46,53.52,52.25,53.51,2166800,17.1423089334631,17.4886842188133,17.0736874146673,17.4854165274421,6630981.18469367,0.0,1.0
2005-08-02,53.83,53.845,52.69,52.7,2447700,17.5899826513214,17.5948841883782,17.2174658350014,17.2207335263726,7490609.49131191,0.0,1.0
2005-08-03,54.33,54.88,53.61,53.83,2437000,17.7533672198828,17.9330902453003,17.5180934411544,17.5899826513214,7457864.66083554,0.0,1.0
2005-08-04,53.97,54.28,53.73,54.22,1478900,17.6357303305186,17.7370287630266,17.5573057376091,17.7174226147993,4525825.21416072,0.0,1.0
2005-08-05,52.28,53.66,51.75,53.65,2523900,17.083490488781,17.5344318980105,16.9103028461059,17.5311642066393,7723801.64853625,0.0,1.0
2005-08-08,51.14,52.87,51.13,52.55,2758100,16.710973672461,17.2762842796835,16.7077059810898,17.1717181558042,8440515.60158002,0.0,1.0
2005-08-09,51.62,51.97,51.29,51.42,1857800,16.8678228582799,16.9821920562729,16.7599890430294,16.8024690308554,5685359.44476828,0.0,1.0
2005-08-10,51.5,53.06,51.33,52.07,3018600,16.8286105618252,17.3383704157368,16.7730598085143,17.0148689699852,9237714.51177603,0.0,1.0
2005-08-11,51.78,52.1,50.95,51.1,3979200,17.0508135750687,17.1561874712453,16.7775000318608,16.8268940456935,12084055.4084335,0.4,1.0
2005-08-12,51.51,51.99,51.42,51.78,2449600,16.9619043501698,17.1199651944346,16.9322679418701,17.0508135750687,7438958.1143191,0.0,1.0
2005-08-15,51.71,51.81,51.09,51.36,1597000,17.0277630352801,17.0606923778353,16.823601111438,16.912510336337,4849777.96724675,0.0,1.0
2005-08-16,50.8,51.97,50.79,51.71,1798700,16.728106018028,17.1133793259236,16.7248130837725,17.0277630352801,5462301.58402425,0.0,1.0
2005-08-17,50.87,51.22,50.3,50.98,1678700,16.7511565578166,16.8664092567598,16.5634593052522,16.7873788346273,5097884.9553019,0.0,1.0
2005-08-18,50.89,51.04,50.56,50.7,1111600,16.7577424263277,16.8071364401604,16.6490755958956,16.6951766754729,3375712.70406479,0.0,1.0
2005-08-19,51.65,51.66,50.88,50.88,2501100,17.008005429747,17.0112983640025,16.7544494920722,16.7544494920722,7595353.58414579,0.0,1.0
2005-08-22,52.08,52.25,51.8,51.88,1705800,17.1496016027342,17.205581485078,17.0573994435798,17.0837429176239,5180182.37728836,0.0,1.0
2005-08-23,52.42,52.53,51.95,51.98,2024800,17.2615613674218,17.2977836442325,17.1067934574125,17.1166722601791,6148923.24864197,0.0,1.0
2005-08-24,51.93,53.14,51.85,52.43,2764500,17.1002075889015,17.4986526338191,17.0738641148573,17.2648543016773,8395248.08419137,0.0,1.0
2005-08-25,52.34,52.55,52.02,52.4,1953400,17.2352178933777,17.3043695127436,17.1298439972011,17.2549754989108,5932095.35455215,0.0,1.0
2005-08-26,52.3,52.74,52.2,52.46,2171000,17.2220461563556,17.3669352635984,17.1891168138005,17.2747331044439,6592904.17463538,0.0,1.0
2005-08-29,52.78,52.87,51.88,52.0,1872000,17.3801070006205,17.4097434089201,17.0837429176239,17.1232581286901,5684899.40806881,0.0,1.0
2005-08-30,52.82,52.98,52.16,52.79,2671700,17.3932787376425,17.4459656857308,17.1759450767784,17.383399934876,8113432.55797943,0.0,1.0
2005-08-31,53.89,53.92,52.7,52.82,2596800,17.7456227029829,17.7555015057494,17.3537635265763,17.3932787376425,7885975.84555187,0.0,1.0
2005-09-01,53.95,54.44,52.14,53.89,4397900,17.765380308516,17.9267340870363,17.1693592082673,17.7456227029829,13355565.7621506,0.0,1.0
2005-09-02,53.98,54.3,53.82,54.08,1772600,17.7752591112825,17.8806330074591,17.7225721631943,17.8081884538377,5383040.96727714,0.0,1.0
2005-09-06,55.62,55.63,53.63,54.1,2600900,18.3153003291874,18.3185932634429,17.6600064123394,17.8147743223487,7898426.74703321,0.0,1.0
2005-09-07,55.18,55.62,54.95,55.62,2030700,18.1704112219446,18.3153003291874,18.0946737340677,18.3153003291874,6166840.39955415,0.0,1.0
2005-09-08,54.96,55.45,54.89,55.4,1983800,18.0979666683232,18.2593204468436,18.0749161285346,18.242855775566,6024414.2338285,0.0,1.0
2005-09-09,55.66,55.73,54.87,54.95,2830500,18.3284720662094,18.3515226059981,18.0683302600236,18.0946737340677,8595677.22998869,0.0,1.0
2005-09-12,56.02,56.14,55.52,55.66,2268600,18.4470176994081,18.4865329104743,18.2823709866322,18.3284720662094,6889296.36599621,0.0,1.0
2005-09-13,55.27,56.3101,55.27,56.2,2514200,18.2000476302443,18.5425457221606,18.2000476302443,18.5062905160074,7635135.73278131,0.0,1.0
2005-09-14,55.0,55.5,54.92,55.3,1864700,18.1111384053453,18.2757851181212,18.0847949313012,18.2099264330108,5662730.72982154,0.0,1.0
2005-09-15,55.98,56.0,55.18,55.2,1812400,18.433845962386,18.440431830897,18.1704112219446,18.1769970904557,5503905.81580338,0.0,1.0
2005-09-16,56.92,56.99,55.84,56.3,3814400,18.7433817824046,18.7664323221933,18.3877448828088,18.5392198585626,11583589.9049881,0.0,1.0
2005-09-19,56.72,57.46,56.44,57.4,2272200,18.6775230972943,18.9212002322026,18.5853209381398,18.9014426266695,6900228.86485789,0.0,1.0
2005-09-20,56.45,57.35,56.43,56.97,1830600,18.5886138723953,18.8849779553919,18.5820280038843,18.7598464536822,5559175.67115961,0.0,1.0
2005-09-21,54.0,56.8,52.11,56.53,10685300,17.7818449797936,18.7038665713384,17.1594804055008,18.6149573464395,32449175.0240586,0.0,1.0
2005-09-22,53.04,53.86,52.8,53.85,4990600,17.4657232912639,17.7357439002163,17.3866928691315,17.7324509659608,15155480.2275151,0.0,1.0
2005-09-23,53.4,53.6885,52.73,53.49,2598700,17.5842689244625,17.6792700777342,17.3636423293429,17.6139053327622,7891745.77550666,0.0,1.0
2005-09-26,54.26,54.92,53.5,53.5,3593600,17.867461270437,18.0847949313012,17.6171982670177,17.6171982670177,10913063.308139,0.0,1.0
2005-09-27,54.0,54.64,53.72,54.36,5203000,17.7818449797936,17.9925927721467,17.6896428206391,17.9003906129922,15800497.6603536,0.0,1.0
2005-09-28,53.79,55.5,53.5,54.9,5235500,17.7126933604277,18.2757851181212,17.6171982670177,18.0782090627901,15899193.8306326,0.0,1.0
2005-09-29,54.09,54.84,53.25,53.75,3530900,17.8114813880932,18.058451457257,17.5348749106298,17.6995216234056,10722655.6196315,0.0,1.0
2005-09-30,53.44,54.44,53.41,54.1,2944500,17.5974406614846,17.9267340870363,17.587561858718,17.8147743223487,8941873.02727491,0.0,1.0
2005-10-03,53.48,54.04,52.88,53.9,4599800,17.6106123985067,17.7950167168156,17.4130363431756,17.7489156372384,13968696.7399759,0.0,1.0
2005-10-04,52.95,53.86,52.88,53.61,2733600,17.4360868829643,17.7357439002163,17.4130363431756,17.6534205438284,8301410.80229534,0.0,1.0
2005-10-05,51.48,52.97,51.47,52.86,3031500,16.9520255474032,17.4426727514753,16.9487326131477,17.4064504746646,9206075.08309863,0.0,1.0
2005-10-06,51.6,52.17,50.68,51.55,4291500,16.9915407584694,17.1792380110339,16.6885908069618,16.9750760871918,13032449.6846834,0.0,1.0
2005-10-07,52.02,52.42,51.22,51.6,2701000,17.1298439972011,17.2615613674218,16.8664092567598,16.9915407584694,8202410.95149248,0.0,1.0
2005-10-10,50.88,51.89,50.6,51.88,2754500,16.7544494920722,17.0870358518794,16.6622473329177,17.0837429176239,8364880.03179783,0.0,1.0
2005-10-11,49.96,50.89,49.6,50.3,5389200,16.4514995405646,16.7577424263277,16.3329539073659,16.5634593052522,16365950.7959212,0.0,1.0
2005-10-12,48.5,50.36,48.25,49.97,6370000,15.970731139259,16.5832169107853,15.8884077828711,16.4547924748201,19344449.3746787,0.0,1.0
2005-10-13,47.08,48.25,46.62,48.0,6483400,15.5031344749756,15.8884077828711,15.3516594992218,15.8060844264832,19688823.0888212,0.0,1.0
2005-10-14,48.65,48.72,47.16,47.6,5243400,16.0201251530918,16.0431756928804,15.5294779490197,15.6743670562625,15923184.5920235,0.0,1.0
2005-10-17,50.67,50.67,49.04,49.5,4633600,16.6852978727063,16.6852978727063,16.148549589057,16.3000245648108,14071340.7570661,0.0,1.0
2005-10-18,49.9,50.46,49.48,50.45,4102500,16.4317419350315,16.6161462533404,16.2934386962997,16.6128533190849,12458493.4944457,0.0,1.0
2005-10-19,50.36,50.56,49.28,49.8,4409900,16.5832169107853,16.6490755958956,16.2275800111894,16.3988125924763,13392007.4250228,0.0,1.0
2005-10-20,49.69,50.49,49.29,50.0,3487400,16.3625903156656,16.626025056107,16.2308729454449,16.4646712775866,10590554.5917197,0.0,1.0
2005-10-21,50.94,51.14,49.9,50.0,4088700,16.7742070976053,16.8400657827156,16.4317419350315,16.4646712775866,12416585.5821426,0.0,1.0
2005-10-24,52.76,52.89,50.9,50.94,3154000,17.3735211321094,17.4163292774311,16.7610353605832,16.7742070976053,9578083.72491938,0.0,1.0
2005-10-25,52.85,53.74,52.17,52.62,3456200,17.4031575404091,17.6962286891501,17.1792380110339,17.3274200525322,10495806.2682518,0.0,1.0
2005-10-26,51.6,52.56,51.55,52.1,4658100,16.9915407584694,17.3076624469991,16.9750760871918,17.1561874712453,14145742.4854302,0.0,1.0
2005-10-27,51.29,51.89,50.94,51.65,2335300,16.8894597965484,17.0870358518794,16.7742070976053,17.008005429747,7091851.27546106,0.0,1.0
2005-10-28,52.42,52.43,51.31,51.5,3048700,17.2615613674218,17.2648543016773,16.8960456650594,16.9586114159142,9258308.13321552,0.0,1.0
2005-10-31,52.03,52.55,51.84,52.43,3759900,17.1331369314567,17.3043695127436,17.0705711806018,17.2648543016773,11418084.0194433,0.0,1.0
2005-11-01,51.32,51.86,51.16,51.68,4200600,16.8993385993149,17.0771570491129,16.8466516512266,17.0178842325136,12756404.0884262,0.0,1.0
2005-11-02,51.72,51.78,50.38,51.0,3822500,17.0310559695356,17.0508135750687,16.5898027792963,16.7939647031384,11608188.0274269,0.0,1.0
2005-11-03,52.43,52.84,51.74,51.9,4038200,17.2648543016773,17.3998646061536,17.0376418380467,17.0903287861349,12263226.9175553,0.0,1.0
2005-11-04,52.28,52.7,51.85,52.43,3060900,17.2154602878446,17.3537635265763,17.0738641148573,17.2648543016773,9295357.1571356,0.0,1.0
2005-11-07,51.8,52.61,51.54,52.28,3272300,17.0573994435798,17.3241271182767,16.9717831529363,17.2154602878446,9937337.78473481,0.0,1.0
2005-11-08,51.48,52.17,51.17,51.35,4215200,16.9520255474032,17.1792380110339,16.8499445854822,16.9092174020815,12800741.4449208,0.0,1.0
2005-11-09,51.8,52.12,51.3,51.45,2889700,17.0573994435798,17.1627733397563,16.8927527308039,16.9421467446367,8775456.10015835,0.0,1.0
2005-11-10,51.07,51.66,50.11,51.53,3653600,16.9487326131477,17.1445374347995,16.6301349372397,17.1013939995203,11009044.5261527,0.4,1.0
2005-11-11,50.42,51.1,50.05,51.04,1415400,16.7330154367516,16.9586887905198,16.6102225824954,16.9387764357756,4264889.86816199,0.0,1.0
2005-11-14,50.02,50.32,49.91,50.05,2552200,16.6002664051233,16.6998281788446,16.5637604214255,16.6102225824954,7690300.9195443,0.0,1.0
2005-11-15,50.52,50.75,49.76,49.98,2478200,16.7662026946587,16.842533387845,16.5139795345649,16.5869915019605,7467323.77510175,0.0,1.0
2005-11-16,50.87,51.43,50.52,50.65,1598000,16.8823580973335,17.0682067416132,16.7662026946587,16.8093461299379,4815101.03809725,0.0,1.0
2005-11-17,52.02,52.31,51.02,51.15,1971800,17.264011563265,17.3602546111955,16.9321389841941,16.9752824194734,5941436.93799758,0.0,1.0
2005-11-18,51.43,52.62,50.35,52.5,2865600,17.0682067416132,17.4631351107075,16.7097843562167,17.423310401219,8634639.25830504,0.0,1.0
2005-11-21,51.53,51.93,51.21,51.58,1505100,17.1013939995203,17.2341430311486,16.9951947742176,17.1179876284738,4535174.32568219,0.0,1.0
2005-11-22,51.41,51.7,50.91,51.56,4018100,17.0615692900318,17.1578123379623,16.8956330004963,17.1113501768924,12107357.622765,0.0,1.0
2005-11-23,51.95,52.28,51.3,51.54,1609300,17.24078048273,17.3502984338234,17.025063306334,17.104712725311,4849150.25069456,0.0,1.0
2005-11-25,52.34,52.35,51.92,52.15,507000,17.3702107885677,17.3735295143584,17.2308243053579,17.3071549985442,1527694.75989693,0.0,1.0
2005-11-28,52.11,52.35,51.28,52.22,3015400,17.2938800953814,17.3735295143584,17.0184258547526,17.3303860790791,9086017.31556845,0.0,1.0
2005-11-29,52.39,53.15,52.28,52.43,2703300,17.3868044175212,17.639027577615,17.3502984338234,17.400079320684,8145596.14285874,0.0,1.0
2005-11-30,52.04,52.44,51.75,52.34,2395300,17.2706490148464,17.4033980464747,17.1744059669159,17.3702107885677,7217529.10923299,0.0,1.0
2005-12-01,52.62,52.93,52.02,52.29,2818000,17.4631351107075,17.5660156102194,17.264011563265,17.3536171596141,8491210.71674469,0.0,1.0
2005-12-02,52.39,52.75,52.21,52.62,2508500,17.3868044175212,17.5062785459867,17.3270673532884,17.4631351107075,7558623.876137,0.0,1.0
2005-12-05,53.39,53.42,52.0,52.4,3359000,17.718676996592,17.7286331739642,17.2573741116836,17.3901231433119,10121354.434899,0.0,1.0
2005-12-06,53.44,53.96,53.08,53.31,3186500,17.7352706255456,17.9078443666624,17.6157964970801,17.6921271902664,9601576.63197549,0.0,1.0
2005-12-07,53.1,54.06,52.8,53.58,2196500,17.6224339486615,17.9410316245695,17.5228721749402,17.7817327866155,6618504.02389273,0.0,1.0
2005-12-08,54.03,54.22,53.05,53.23,3181800,17.9310754471974,17.9941312372208,17.6058403197079,17.6655773839407,9587414.57009873,0.0,1.0
2005-12-09,54.35,54.6,53.82,54.03,3008300,18.0372746725,18.1202428172677,17.8613822055925,17.9310754471974,9064623.56252063,0.0,1.0
2005-12-12,53.6,54.84,53.45,54.58,3325400,17.7883702381969,18.1998922362447,17.7385893513363,18.1136053656863,10020110.7585035,0.0,1.0
2005-12-13,54.56,54.58,53.65,53.7,2708600,18.1069679141049,18.1136053656863,17.8049638671504,17.821557496104,8161566.12752828,0.0,1.0
2005-12-14,54.56,54.89,54.03,54.56,2787600,18.1069679141049,18.2164858651983,17.9310754471974,18.1069679141049,8399609.29524398,0.0,1.0
2005-12-15,55.0,55.71,54.71,54.73,3167800,18.2529918488961,18.4886213800364,18.1567488009655,18.1633862525469,9545229.70493393,0.0,1.0
2005-12-16,54.59,56.0,54.5,55.14,3646900,18.116924091477,18.5848644279669,18.0870555593607,18.299454009966,10988856.0549668,0.0,1.0
2005-12-19,53.55,54.61,53.48,54.45,2791700,17.7717766092434,18.1235615430585,17.7485455287084,18.0704619304071,8411963.43432794,0.0,1.0
2005-12-20,54.11,54.21,53.3,53.35,2819700,17.957625253523,17.9908125114301,17.6888084644757,17.7054020934292,8496333.16465758,0.0,1.0
2005-12-21,53.42,54.86,53.4,54.75,2096500,17.7286331739642,18.2065296878262,17.7219957223827,18.1700237041284,6317183.55842981,0.0,1.0
2005-12-22,54.22,54.22,53.45,53.67,2379600,17.9941312372208,17.9941312372208,17.7385893513363,17.8116013187319,7170221.79615533,0.0,1.0
2005-12-23,54.74,54.84,54.28,54.43,2728800,18.1667049783377,18.1998922362447,18.0140435919651,18.0638244788257,8222432.86155177,0.0,1.0
2005-12-27,53.95,54.66,53.6,54.64,2686100,17.9045256408717,18.140155172012,17.7883702381969,18.1335177204306,8093769.02279912,0.0,1.0
2005-12-28,54.05,54.21,53.69,54.05,1704400,17.9377128987788,17.9908125114301,17.8182387703133,17.9377128987788,5135706.01334977,0.0,1.0
2005-12-29,53.34,54.39,53.33,54.02,1933900,17.7020833676385,18.0505495756629,17.6987646418478,17.9277567214067,5827236.48158714,0.0,1.0
2005-12-30,53.14,53.34,52.82,53.27,1745600,17.6357088518243,17.7020833676385,17.5295096265217,17.6788522871035,5259850.0451205,0.0,1.0
2006-01-03,54.62,54.69,52.94,53.63,2613600,18.1268802688492,18.1501113493841,17.5693343360102,17.798326415569,7875311.6853385,0.0,1.0
2006-01-04,54.62,54.86,53.62,54.86,2602800,18.1268802688492,18.2065296878262,17.7950076897783,18.2065296878262,7842769.07506851,0.0,1.0
2006-01-05,54.39,54.86,54.2,54.64,2096700,18.0505495756629,18.2065296878262,17.9874937856394,18.1335177204306,6317786.19936074,0.0,1.0
2006-01-06,55.47,55.47,54.365,54.64,1819600,18.4089719610594,18.4089719610594,18.0422527611861,18.1335177204306,5482827.18956303,0.0,1.0
2006-01-09,55.33,55.45,54.77,55.32,2855500,18.3625097999895,18.402334509478,18.1766611557098,18.3591910741987,8604205.89129327,0.0,1.0
2006-01-10,54.95,55.92,54.37,55.92,2767700,18.2363982199425,18.5583146216412,18.0439121240814,18.5583146216412,8339646.52261687,0.0,1.0
2006-01-11,54.66,55.03,54.33,54.7,3567900,18.140155172012,18.2629480262682,18.0306372209186,18.1534300751748,10750812.887251,0.0,1.0
2006-01-12,54.67,54.87,54.31,54.66,3160300,18.1434738978027,18.2098484136169,18.0239997693372,18.140155172012,9522630.67002423,0.0,1.0
2006-01-13,55.92,56.23,54.95,55.04,3079000,18.5583146216412,18.6611951211532,18.2363982199425,18.2662667520589,9277657.13160291,0.0,1.0
2006-01-17,56.98,57.02,55.38,55.45,2575600,18.9100995554563,18.9233744586192,18.379103428943,18.402334509478,7760809.90846263,0.0,1.0
2006-01-18,57.1,57.87,56.86,56.98,4460400,18.9499242649448,19.2054661508294,18.8702748459678,18.9100995554563,13440098.0415075,0.0,1.0
2006-01-19,57.8,57.81,57.22,57.52,2099400,19.1822350702944,19.1855537960851,18.9897489744333,19.0893107481546,6325921.85192826,0.0,1.0
2006-01-20,57.99,58.57,57.46,57.88,3879700,19.2452908603179,19.437776956179,19.0693983934103,19.2087848766201,11690330.0985644,0.0,1.0
2006-01-23,58.55,58.68,57.97,58.2,2988200,19.4311395045976,19.4742829398768,19.2386534087365,19.3149841019228,9004058.14896254,0.0,1.0
2006-01-24,58.86,58.87,57.7,58.4,3820100,19.5340200041095,19.5373387299002,19.1490478123873,19.3813586177369,11510743.1011485,0.0,1.0
2006-01-25,57.84,59.9,57.75,58.15,4334900,19.1955099734573,19.8791674863432,19.1656414413409,19.2983904729692,13061940.8573515,0.0,1.0
2006-01-26,57.27,58.44,56.91,58.4,3585300,19.0063426033869,19.3946335208998,18.8868684749214,19.3813586177369,10803242.6482416,0.0,1.0
2006-01-27,57.61,58.77,57.23,57.28,4048600,19.119179280271,19.5041514719931,18.993067700224,19.0096613291776,12199260.3647312,0.0,1.0
2006-01-30,56.72,57.47,56.48,57.25,3017200,18.8238126848979,19.072717119201,18.7441632659209,18.9997051518055,9091441.08394682,0.0,1.0
2006-01-31,57.42,57.69,56.46,56.6,4491500,19.0561234902475,19.1457290865966,18.7375258143395,18.7839879754094,13533808.7062664,0.0,1.0
2006-02-01,57.22,57.44,56.53,56.9,2214500,18.9897489744333,19.0627609418289,18.7607568948745,18.8835497491307,6672741.70767607,0.0,1.0
2006-02-02,56.15,57.43,55.83,57.26,2587600,18.6346453148275,19.0594422160382,18.5284460895249,19.0030238775962,7796968.36431818,0.0,1.0
2006-02-03,55.97,56.4,55.1,56.15,3180900,18.5749082505948,18.7176134595952,18.2861791068032,18.6346453148275,9584702.68590958,0.0,1.0
2006-02-06,56.05,56.35,55.6,55.6,2482400,18.6014580569205,18.7010198306417,18.4521153963386,18.4521153963386,7479979.23465117,0.0,1.0
2006-02-07,55.41,55.87,55.04,55.75,2290500,18.3890596063151,18.5417209926877,18.2662667520589,18.5018962831992,6901745.26142787,0.0,1.0
2006-02-08,54.79,55.37,54.59,55.27,2072400,18.1832986072912,18.3757847031523,18.116924091477,18.3425974452452,6244565.32625327,0.0,1.0
2006-02-09,55.51,55.99,54.5,54.69,3465500,18.4222468642222,18.5815457021762,18.0870555593607,18.1501113493841,10442260.730617,0.0,1.0
2006-02-10,56.05,56.94,55.61,55.61,4305900,18.6014580569205,18.8968246522935,18.4554341221293,18.4554341221293,12974557.9223673,0.0,1.0
2006-02-13,55.59,56.31,55.55,56.1,3228500,18.5815457021762,18.822213320553,18.568175278933,18.7520185985264,9658632.16529833,0.4,1.0
2006-02-14,56.01,56.09,54.42,55.78,3134500,18.7219351462293,18.7486759927157,18.1904608223139,18.6450552125812,9377414.44080151,0.0,1.0
2006-02-15,56.02,56.67,55.49,55.9,2083800,18.7252777520401,18.9425471297414,18.5481196440683,18.6851664823107,6234058.45006929,0.0,1.0
2006-02-16,55.48,56.03,55.11,55.91,3010600,18.5447770382575,18.7286203578509,18.4211006232583,18.6885090881215,9006745.54649131,0.0,1.0
2006-02-17,55.95,55.95,55.03,55.25,3570700,18.7018795113646,18.7018795113646,18.394359776772,18.4678971046094,10682384.3495836,0.0,1.0
2006-02-21,56.65,56.88,55.83,55.97,3108300,18.9358619181198,19.012741851768,18.6617682416351,18.7085647229862,9299032.47929282,0.0,1.0
2006-02-22,57.1,57.3,56.78,57.15,2098600,19.0862791796053,19.1531312958211,18.9793157936601,19.1029922086593,6278335.28328794,0.0,1.0
2006-02-23,57.23,57.62,56.7,57.1,2500900,19.1297330551456,19.2600946817664,18.9525749471738,19.0862791796053,7481887.31057599,0.0,1.0
2006-02-24,57.11,57.37,56.95,57.18,1794800,19.0896217854161,19.1765295364967,19.0361400924435,19.1130200260917,5369463.53113752,0.0,1.0
2006-02-27,58.06,58.34,57.27,57.33,2279300,19.4071693374411,19.5007623001432,19.1431034783888,19.1631591132535,6818931.48346429,0.0,1.0
2006-02-28,57.11,57.91,56.53,57.9,4406000,19.0896217854161,19.3570302502793,18.8957506483904,19.3536876444685,13181332.9163093,0.0,1.0
2006-03-01,56.45,56.98,56.14,56.95,3183800,18.8690098019041,19.0461679098759,18.7653890217696,19.0361400924435,9524904.1622663,0.0,1.0
2006-03-02,56.52,56.67,55.48,55.95,2126300,18.8924080425796,18.9425471297414,18.5447770382575,18.7018795113646,6361204.76167688,0.0,1.0
2006-03-03,57.02,57.42,56.26,56.52,2757000,19.059538333119,19.1932425655506,18.8055002914991,18.8924080425796,8248056.02593388,0.0,1.0
2006-03-06,55.05,56.91,54.82,56.77,2946000,18.4010449883936,19.0227696692004,18.3241650547454,18.9759731878493,8813483.15284772,0.0,1.0
2006-03-07,54.91,55.05,54.33,55.05,3454800,18.3542485070425,18.4010449883936,18.1603773700168,18.4010449883936,10335648.8786349,0.0,1.0
2006-03-08,55.12,55.49,53.71,55.05,3057100,18.4244432290691,18.5481196440683,17.9531358097479,18.4010449883936,9145858.56977963,0.0,1.0
2006-03-09,54.68,55.47,54.55,55.17,1448600,18.2773685733944,18.5414344324467,18.2339146978541,18.4411562581231,4333744.63517149,0.0,1.0
2006-03-10,55.48,55.95,54.69,54.8,2675100,18.5447770382575,18.7018795113646,18.2807111792052,18.3174798431239,8003037.60427121,0.0,1.0
2006-03-13,55.42,55.62,55.14,55.33,1451100,18.5247214033928,18.5915735196086,18.4311284406907,18.4946379510957,4341223.82997194,0.0,1.0
2006-03-14,56.2,56.35,55.24,55.5,1817600,18.7854446566343,18.8355837437962,18.4645544987986,18.5514622498791,5437673.7877176,0.0,1.0
2006-03-15,56.08,56.23,55.46,56.15,1784200,18.7453333869049,18.7954724740667,18.5380918266359,18.7687316275804,5337751.7451836,0.0,1.0
2006-03-16,56.37,56.85,56.0,56.0,1889700,18.8422689554177,19.0027140343356,18.7185925404186,18.7185925404186,5653373.76576252,0.0,1.0
2006-03-17,55.9,56.59,55.8,56.55,2476100,18.6851664823107,18.9158062832551,18.6517404242028,18.902435860012,7407693.69815554,0.0,1.0
2006-03-20,55.45,56.32,55.38,56.05,1805100,18.5347492208252,18.8255559263638,18.5113509801496,18.7353055694725,5400277.81371534,0.0,1.0
2006-03-21,54.63,55.43,54.36,55.28,2047500,18.2606555443405,18.5280640092036,18.1704051874492,18.4779249220417,6125460.54156676,0.0,1.0
2006-03-22,55.34,55.49,53.54,54.35,1945600,18.4979805569065,18.5481196440683,17.8963115109645,18.1670625816384,5820608.56150051,0.0,1.0
2006-03-23,55.05,55.65,54.89,55.65,2490000,18.4010449883936,18.6016013370409,18.347563295421,18.6016013370409,7449278.02124604,0.0,1.0
2006-03-24,54.79,55.42,54.69,54.95,1499500,18.3141372373131,18.5247214033928,18.2807111792052,18.3676189302857,4486021.0413086,0.0,1.0
2006-03-27,53.97,54.83,53.95,54.82,1652300,18.0400435608284,18.3275076605562,18.0333583492068,18.3241650547454,4943149.42751198,0.0,1.0
2006-03-28,53.65,54.41,53.3,53.975,2818800,17.9330801748831,18.1871182165031,17.8160889715055,18.0417148637338,8432941.72140095,0.0,1.0
2006-03-29,54.17,54.31,53.6,53.8,2045700,18.1068956770442,18.1536921583952,17.9163671458292,17.983219262045,6120075.52131044,0.0,1.0
2006-03-30,53.19,54.03,52.79,53.8,3466700,17.7793203075868,18.0600991956931,17.6456160751553,17.983219262045,10371249.845885,0.0,1.0
2006-03-31,52.9,54.07,52.8,54.07,3627100,17.682384739074,18.0734696189363,17.6489586809661,18.0734696189363,10851114.9842817,0.0,1.0
2006-04-03,52.74,53.68,52.62,52.9,3218900,17.6289030461013,17.9431079923155,17.5887917763719,17.682384739074,9629912.05726463,0.0,1.0
2006-04-04,53.47,53.6,52.5,52.8,2999400,17.8729132702889,17.9163671458292,17.5486805066424,17.6489586809661,8973238.7537853,0.0,1.0
2006-04-05,54.28,54.39,53.05,53.47,2842600,18.1436643409628,18.1804330048815,17.7325238262358,17.8729132702889,8504143.65590122,0.0,1.0
2006-04-06,53.32,54.45,53.02,54.41,2382300,17.8227741831271,18.2004886397463,17.7224960088034,18.1871182165031,7127074.30924275,0.0,1.0
2006-04-07,51.95,53.51,51.9,53.3,3096800,17.364837187049,17.8862836935321,17.3481241579951,17.8160889715055,9264628.18321073,0.0,1.0
2006-04-10,52.19,52.58,51.87,51.87,1983400,17.4450597265079,17.5754213531287,17.3380963405627,17.3380963405627,5933693.9868833,0.0,1.0
2006-04-11,51.54,52.5,51.37,52.46,1972300,17.2277903488066,17.5486805066424,17.1709660500232,17.5353100833992,5900486.36196932,0.0,1.0
2006-04-12,51.76,51.85,51.14,51.6,2816400,17.301327676644,17.3314111289411,17.0940861163751,17.2478459836714,8425761.69439251,0.0,1.0
2006-04-13,51.73,52.0,51.13,51.76,3060400,17.2912998592116,17.3815502161029,17.0907435105643,17.301327676644,9155731.10691624,0.0,1.0
2006-04-17,51.67,51.73,51.31,51.45,1965000,17.2712442243469,17.2912998592116,17.1509104151585,17.1977068965095,5878647.113152,0.0,1.0
2006-04-18,53.15,53.24,51.53,51.55,3409800,17.7659498843437,17.7960333366408,17.2244477429959,17.2311329546174,10201023.3722268,0.0,1.0
2006-04-19,53.13,53.47,52.76,52.97,2450500,17.7592646727221,17.8729132702889,17.6355882577229,17.7057829797495,7331106.74339897,0.0,1.0
2006-04-20,53.66,53.98,53.0,53.1,2984600,17.9364227806939,18.0433861666392,17.7158107971818,17.7492368552897,8928961.92056665,0.0,1.0
2006-04-21,53.43,53.99,53.13,53.95,2383200,17.8595428470458,18.04672877245,17.7592646727221,18.0333583492068,7129766.8193709,0.0,1.0
2006-04-24,55.65,55.96,52.99,53.17,5001900,18.6016013370409,18.7052221171754,17.7124681913711,17.7726350959653,14964073.788944,0.0,1.0
2006-04-25,54.78,55.65,54.6,55.65,3253300,18.3107946315023,18.6016013370409,18.2506277269081,18.6016013370409,9732825.77771877,0.0,1.0
2006-04-26,53.41,54.45,53.16,54.25,6317900,17.8528576354242,18.2004886397463,17.7692924901545,18.1336365235305,18901121.9318997,0.0,1.0
2006-04-27,54.16,54.65,52.81,53.42,4971900,18.1035530712334,18.267340755962,17.6523012867769,17.856200241235,14874323.4513386,0.0,1.0
2006-04-28,54.0,54.33,53.55,54.15,3158400,18.0500713782607,18.1603773700168,17.8996541167752,18.1002104654226,9448915.5430938,0.0,1.0
2006-05-01,53.8,54.25,53.41,54.0,4081200,17.983219262045,18.1336365235305,17.8528576354242,18.0500713782607,12209635.9278351,0.0,1.0
2006-05-02,54.9,54.95,54.36,54.5,4586100,18.3509059012318,18.3676189302857,18.1704051874492,18.2172016688002,13720134.1097335,0.0,1.0
2006-05-03,55.3,55.4,54.77,55.05,4537300,18.4846101336633,18.5180361917712,18.3074520256915,18.4010449883936,13574140.2272288,0.0,1.0
2006-05-04,55.84,56.05,55.23,55.3,3853600,18.6651108474459,18.7353055694725,18.4612118929878,18.4846101336633,11528730.0332023,0.0,1.0
2006-05-05,56.63,56.76,56.15,56.2,3894200,18.9291767064983,18.9726305820385,18.7687316275804,18.7854446566343,11650192.1567616,0.0,1.0
2006-05-08,55.66,56.32,55.08,56.2,3791200,18.6049439428517,18.8255559263638,18.411072805826,18.7854446566343,11342049.3309831,0.0,1.0
2006-05-09,55.4,55.66,55.21,55.66,3213900,18.5180361917712,18.6049439428517,18.4545266813662,18.6049439428517,9614953.66766372,0.0,1.0
2006-05-10,55.32,55.65,54.93,55.4,5920700,18.4912953452849,18.6016013370409,18.3609337186641,18.5180361917712,17712827.4620046,0.0,1.0
2006-05-11,54.78,55.3,54.29,55.3,4569400,18.4444988639339,18.6195835555959,18.2795152121754,18.6195835555959,13571077.9591554,0.4,1.0
2006-05-12,54.97,54.97,53.89,54.5,4333400,18.5084721166565,18.5084721166565,18.1448346801277,18.3502224915005,12870160.0271817,0.0,1.0
2006-05-15,55.73,56.36,54.96,54.97,6387800,18.7643651275472,18.9764869655223,18.5051051033553,18.5084721166565,18971710.0248376,0.0,1.0
2006-05-16,55.52,56.11,55.3,55.98,3062100,18.6936578482221,18.8923116329925,18.6195835555959,18.848540460077,9094410.16735893,0.0,1.0
2006-05-17,54.36,55.45,54.19,55.0,3435600,18.3030843052838,18.6700887551138,18.2458450791635,18.5185731565601,10203701.8944444,0.0,1.0
2006-05-18,54.93,55.26,54.16,54.25,4708200,18.4950040634517,18.6061155023911,18.2357440392599,18.2660471589706,13983312.7428756,0.0,1.0
2006-05-19,55.37,55.96,54.83,55.15,3961100,18.6431526487042,18.8418064334746,18.4613339304398,18.569078356078,11764432.2895808,0.0,1.0
2006-05-22,55.35,55.82,54.88,55.25,3719400,18.6364186221018,18.7946682472579,18.4781689969458,18.6027484890899,11046585.4075552,0.0,1.0
2006-05-23,54.69,56.01,54.64,55.75,2727100,18.4141957442231,18.8586414999806,18.3973606777172,18.7710991541495,8099463.10290471,0.0,1.0
2006-05-24,54.83,54.89,53.7,54.69,4011900,18.4613339304398,18.481536010247,18.080861427405,18.4141957442231,11915307.8444294,0.0,1.0
2006-05-25,54.86,55.06,54.55,54.95,3472800,18.4714349703434,18.5387752363673,18.3670575580064,18.5017380900541,10314185.5684674,0.0,1.0
2006-05-26,56.05,56.08,54.85,55.25,2576700,18.8721095531853,18.8822105930889,18.4680679570422,18.6027484890899,7652776.42083334,0.0,1.0
2006-05-30,55.23,56.0,55.16,55.85,2048200,18.5960144624875,18.8552744866794,18.5724453693792,18.8047692871615,6083136.05198542,0.0,1.0
2006-05-31,56.61,56.73,55.08,55.22,5275400,19.0606622980521,19.1010664576664,18.5455092629696,18.5926474491863,15667891.7726022,0.0,1.0
2006-06-01,57.85,57.87,56.4,56.61,6348800,19.4781719474,19.4849059740024,18.9899550187271,19.0606622980521,18855880.3665878,0.0,1.0
2006-06-02,58.25,58.35,57.51,58.0,3629300,19.6128524794477,19.6465226124597,19.3636934951595,19.5286771469179,10778989.1970856,0.0,1.0
2006-06-05,57.65,58.45,57.62,58.25,3007800,19.4108316813762,19.6801927454716,19.4007306414726,19.6128524794477,8933139.6431802,0.0,1.0
2006-06-06,57.29,58.05,56.56,57.65,3288000,19.2896192025332,19.5455122134239,19.0438272315462,19.4108316813762,9765331.18783716,0.0,1.0
2006-06-07,56.95,58.07,56.94,57.4,3816100,19.1751407502927,19.5522462400263,19.1717737369915,19.3266563488464,11333783.5601902,0.0,1.0
2006-06-08,57.1,57.85,56.82,57.15,4672900,19.2256459498106,19.4781719474,19.1313695773772,19.2424810163165,13878472.0522032,0.0,1.0
2006-06-09,57.97,57.99,56.85,57.06,3742300,19.5185761070143,19.5253101336167,19.1414706172808,19.2121778966058,11114598.2068866,0.0,1.0
2006-06-12,58.56,58.85,57.98,58.35,5006000,19.7172298917847,19.8148732775193,19.5219431203155,19.6465226124597,14867776.1333068,0.0,1.0
2006-06-13,58.31,58.86,58.03,58.75,5826100,19.6330545592549,19.8182402908205,19.5387781868215,19.7812031445074,17303465.9469154,0.0,1.0
2006-06-14,57.24,58.19,56.61,58.0,4524900,19.2727841360273,19.5926503996406,19.0606622980521,19.5286771469179,13438913.349101,0.0,1.0
2006-06-15,57.98,58.2,57.01,57.45,3180900,19.5219431203155,19.5960174129418,19.1953428300998,19.3434914153523,9447245.12633553,0.0,1.0
2006-06-16,57.88,58.39,57.52,57.98,3338400,19.4882729873036,19.6599906656644,19.3670605084607,19.5219431203155,9915018.74619085,0.0,1.0
2006-06-19,56.69,58.0,56.55,57.9,2302000,19.0875984044617,19.5286771469179,19.040460218245,19.495007013906,6836919.82798086,0.0,1.0
2006-06-20,56.96,57.28,56.28,56.7,5844500,19.1785077635939,19.286252189232,18.9495508591128,19.0909654177629,17358113.7856795,0.0,1.0
2006-06-21,56.73,57.22,56.5,56.96,2454800,19.1010664576664,19.2660501094249,19.023625151739,19.1785077635939,7290734.48902149,0.0,1.0
2006-06-22,56.83,57.05,55.88,56.95,4465100,19.1347365906784,19.2088108833046,18.8148703270651,19.1751407502927,13261307.8731179,0.0,1.0
2006-06-23,56.93,57.53,56.48,56.83,2714600,19.1684067236903,19.3704275217619,19.0168911251366,19.1347365906784,8062338.21243999,0.0,1.0
2006-06-26,57.0,57.3,56.77,57.01,2763300,19.1919758167986,19.2929862158344,19.1145345108712,19.1953428300998,8206976.78569052,0.0,1.0
2006-06-27,56.55,57.64,56.45,57.19,3195100,19.040460218245,19.407464668075,19.006790085233,19.2559490695213,9489419.00190341,0.0,1.0
2006-06-28,56.51,56.95,56.18,56.56,3428800,19.0269921650402,19.1751407502927,18.9158807261008,19.0438272315462,10183505.9540316,0.0,1.0
2006-06-29,56.44,56.81,55.78,56.8,3660100,19.0034230719318,19.128002564076,18.7812001940531,19.1246355507748,10870464.9271906,0.0,1.0
2006-06-30,56.83,57.01,55.77,55.8,4003800,19.1347365906784,19.1953428300998,18.7778331807519,18.7879342206555,11891250.9154082,0.0,1.0
2006-07-03,57.93,57.96,56.88,57.0,1180500,19.5051080538096,19.5152090937131,19.1515716571843,19.1919758167986,3506074.65548714,0.0,1.0
2006-07-05,57.55,58.14,57.25,57.8,2971700,19.3771615483642,19.5758153331346,19.2761511493285,19.4613368808941,8825922.95951816,0.0,1.0
2006-07-06,56.99,57.58,56.74,57.5,1888300,19.1886088034975,19.3872625882678,19.1044334709676,19.3603264818583,5608234.45316084,0.0,1.0
2006-07-07,56.97,57.42,56.75,56.99,2727100,19.1818747768951,19.3333903754487,19.1078004842688,19.1886088034975,8099463.10290469,0.0,1.0
2006-07-10,57.53,57.77,57.0,57.35,2596800,19.3704275217619,19.4512358409905,19.1919758167986,19.3098212823404,7712473.24470056,0.0,1.0
2006-07-11,58.14,58.25,57.61,57.85,4534000,19.5758153331346,19.6128524794477,19.3973636281714,19.4781719474,13465940.2693594,0.0,1.0
2006-07-12,57.7,58.46,57.6538,58.23,3466900,19.4276667478821,19.6835597587728,19.4121111464306,19.6061184528453,10296662.6201681,0.0,1.0
2006-07-13,57.7,58.46,57.58,57.9,3873000,19.4276667478821,19.6835597587728,19.3872625882678,19.495007013906,11502776.0615856,0.0,1.0
2006-07-14,57.69,58.1,57.42,57.57,2683900,19.4242997345809,19.5623472799298,19.3333903754487,19.3838955749666,7971159.48145869,0.0,1.0
2006-07-17,58.18,58.44,57.7,57.77,2474500,19.5892833863394,19.6768257321704,19.4276667478821,19.4512358409905,7349243.31639385,0.0,1.0
2006-07-18,58.2,58.45,57.95,58.4,3323500,19.5960174129418,19.6801927454716,19.511842080412,19.6633576789656,9870765.8767569,0.0,1.0
2006-07-19,58.6,59.11,58.23,58.45,4444200,19.7306979449895,19.9024156233503,19.6061184528453,19.6801927454716,13199235.0562609,0.0,1.0
2006-07-20,58.78,59.34,58.4,58.8,3135400,19.791304184411,19.9798569292777,19.6633576789656,19.7980382110133,9312110.52504395,0.0,1.0
2006-07-21,58.85,59.6,58.42,59.55,5894400,19.8148732775193,20.0673992751088,19.670091705568,20.0505642086028,17506316.3484146,0.0,1.0
2006-07-24,59.56,59.75,58.73,59.0,2550800,20.053931221904,20.1179044746266,19.774469117905,19.8653784770372,7575853.64779044,0.0,1.0
2006-07-25,59.68,59.9,59.24,59.76,3895300,20.0943353815183,20.1684096741445,19.9461867962658,20.1212714879278,11569006.8661746,0.0,1.0
2006-07-26,59.57,59.95,59.4,59.7,5265700,20.0572982352052,20.1852447406505,20.0000590090849,20.1010694081207,15639082.8576016,0.0,1.0
2006-07-27,58.18,59.67,58.13,59.62,5135100,19.5892833863394,20.0909683682171,19.5724483198334,20.0741333017111,15251202.0020263,0.0,1.0
2006-07-28,58.35,58.86,58.03,58.35,5195600,19.6465226124597,19.8182402908205,19.5387781868215,19.6465226124597,15430886.4718755,0.0,1.0
2006-07-31,57.9,59.45,57.65,58.48,6731600,19.495007013906,20.0168940755909,19.4108316813762,19.6902937853752,19992793.012179,0.0,1.0
2006-08-01,58.92,59.1,57.48,57.9,6030500,19.8384423706277,19.8990486100491,19.3535924552559,19.495007013906,17910532.1557943,0.0,1.0
2006-08-02,58.8,59.55,58.57,59.55,4158200,19.7980382110133,20.0505642086028,19.7205969050859,20.0505642086028,12349817.5624284,0.0,1.0
2006-08-03,58.63,59.15,58.21,58.4,9058900,19.7407989848931,19.9158836765551,19.599384426243,19.6633576789656,26904853.6184604,0.0,1.0
2006-08-04,58.73,59.8367,58.67,58.98,14295200,19.774469117905,20.147096479948,19.7542670380978,19.8586444504348,42456618.733689,0.0,1.0
2006-08-07,58.02,59.1,58.01,58.55,6200400,19.5354111735203,19.8990486100491,19.5320441602191,19.7138628784835,18415133.6669907,0.0,1.0
2006-08-08,58.27,58.63,58.0,58.0,2836100,19.6195865060501,19.7407989848931,19.5286771469179,19.5286771469179,8423192.14775698,0.0,1.0
2006-08-09,58.22,59.0,58.08,58.72,2599800,19.6027514395442,19.8653784770372,19.5556132533275,19.7711021046038,7721383.21841209,0.0,1.0
2006-08-10,58.18,58.4,57.92,58.15,4883600,19.5892833863394,19.6633576789656,19.5017410405084,19.5791823464358,14504249.2058763,0.0,1.0
2006-08-11,57.91,58.08,57.62,57.83,2599200,19.6330545592549,19.6906891521589,19.5347367243009,19.6059323978883,7666645.63304267,0.4,1.0
2006-08-14,58.9,59.06,58.26,58.47,3970800,19.9686913061667,20.0229356288999,19.7517140152338,19.8229096888212,11712340.9047729,0.0,1.0
2006-08-15,59.48,59.62,59.0,59.31,3961600,20.1653269760746,20.2127907584662,20.002594007875,20.1076923831706,11685204.4243851,0.0,1.0
2006-08-16,58.99,59.73,58.9,59.48,3858400,19.9992037377041,20.2500837303453,19.9686913061667,20.1653269760746,11380803.9052523,0.0,1.0
2006-08-17,58.78,59.05,58.51,58.6,5083300,19.9280080641168,20.0195453587291,19.8364707695045,19.8669832010419,14993790.2994944,0.0,1.0
2006-08-18,59.85,60.05,58.79,59.23,10613400,20.2907669723952,20.3585723758117,19.9313983342876,20.080570221804,31305469.6682575,0.0,1.0
2006-08-21,59.98,60.486,59.44,59.53,4756300,20.3348404846159,20.5063881552597,20.1517658953913,20.1822783269287,14029265.3987538,0.0,1.0
2006-08-22,60.77,60.9,60.06,60.15,5875700,20.6026718281112,20.6467453403319,20.3619626459825,20.39247507752,17331067.1537661,0.0,1.0
2006-08-23,60.66,60.89,60.25,60.65,3074300,20.5653788562321,20.6433550701611,20.4263777792282,20.5619885860613,9068008.87567832,0.0,1.0
2006-08-24,60.51,60.98,60.21,60.4,1715500,20.5145248036697,20.6738675016986,20.4128166985449,20.4772318317906,5060068.7070963,0.0,1.0
2006-08-25,59.9,60.65,59.84,60.35,3227500,20.3077183232493,20.5619885860613,20.2873767022244,20.4602804809365,9519890.26648401,0.0,1.0
2006-08-28,60.79,61.14,59.81,60.0,7832800,20.6094523684529,20.7281118244318,20.2772058917119,20.3416210249576,23103763.4327857,0.0,1.0
2006-08-29,60.3,60.9,59.85,60.7,6562800,20.4433291300824,20.6467453403319,20.2907669723952,20.5789399369154,19357749.2922947,0.0,1.0
2006-08-30,60.12,60.75,60.04,60.7,5738500,20.3823042670075,20.5958912877696,20.3551821056409,20.5789399369154,16926379.6418957,0.0,1.0
2006-08-31,60.98,61.17,60.35,60.35,2979500,20.6738675016986,20.7382826349443,20.4602804809365,20.4602804809365,8788385.14298653,0.0,1.0
2006-09-01,60.54,61.18,60.45,61.12,3005000,20.5246956141822,20.7416729051151,20.4941831826448,20.7213312840901,8863600.38753971,0.0,1.0
2006-09-05,59.63,60.55,59.46,60.31,2884000,20.216181028637,20.528085884353,20.158546435733,20.4467194002532,8506696.67809136,0.0,1.0
2006-09-06,59.49,59.89,59.35,59.65,2406800,20.1687172462454,20.3043280530785,20.1212534638539,20.2229615689787,7099139.23884547,0.0,1.0
2006-09-07,59.5,59.73,59.32,59.58,3272400,20.1721075164163,20.2500837303453,20.1110826533414,20.1992296777829,9652328.08924623,0.0,1.0
2006-09-08,59.37,60.38,59.19,60.38,1703400,20.1280340041955,20.470451291449,20.0670091411206,20.470451291449,5024378.33615147,0.0,1.0
2006-09-11,58.84,60.0,58.59,60.0,3812500,19.9483496851417,20.3416210249576,19.8635929308711,20.3416210249576,11245416.4650566,0.0,1.0
2006-09-12,58.2,59.15,57.98,58.26,3410000,19.7313723942089,20.0534480604373,19.6567864504507,19.7517140152338,10058195.44809,0.0,1.0
2006-09-13,58.27,58.4584,57.54,58.2,2959000,19.7551042854046,19.818976975423,19.5076145629343,19.7313723942089,8727917.98560069,0.0,1.0
2006-09-14,57.77,58.68,57.68,58.35,2445300,19.5855907768633,19.8941053624085,19.5550783453259,19.7822264467712,7212699.51003357,0.0,1.0
2006-09-15,59.21,59.64,58.71,59.35,11834700,20.0737896814623,20.2195712988078,19.904276172921,20.1212534638539,34907837.4397392,0.0,1.0
2006-09-18,58.73,59.39,58.51,59.21,4439800,19.9110567132626,20.1348145445372,19.8364707695045,20.0737896814623,13095711.4810645,0.0,1.0
2006-09-19,59.2,59.31,58.6,58.79,4376600,20.0703994112915,20.1076923831706,19.8669832010419,19.9313983342876,12909295.65927,0.0,1.0
2006-09-20,59.47,59.61,59.09,59.4,4133600,20.1619367059038,20.2094004882954,20.0331064394124,20.138204814708,12192538.6229398,0.0,1.0
2006-09-21,59.09,59.532,58.84,59.28,5766700,20.0331064394124,20.1829563809629,19.9483496851417,20.0975215726581,17009558.8535192,0.0,1.0
2006-09-22,59.53,59.89,58.85,58.86,4291400,20.1822783269287,20.3043280530785,19.9517399553126,19.9551302254834,12657988.2539394,0.0,1.0
2006-09-25,60.61,61.0,59.53,59.95,4580400,20.548427505378,20.6806480420402,20.1822783269287,20.3246696741035,13510427.6922086,0.0,1.0
2006-09-26,60.85,61.1,60.4,60.6,2819000,20.6297939894778,20.7145507437485,20.4772318317906,20.5450372352072,8314971.54491663,0.0,1.0
2006-09-27,61.7,61.98,60.75,60.75,4029800,20.917966953998,21.0128945187812,20.5958912877696,20.5958912877696,11886368.333347,0.0,1.0
2006-09-28,61.3,61.82,60.68,61.53,3249900,20.782356147165,20.958650196048,20.5721593965738,20.860332361094,9585961.69699345,0.0,1.0
2006-09-29,60.54,61.63,60.44,61.48,5967700,20.5246956141822,20.8942350628023,20.4907929124739,20.8433810102399,17602431.9576442,0.0,1.0
2006-10-02,60.55,61.31,60.35,60.6,3864600,20.528085884353,20.7857464173358,20.4602804809365,20.5450372352072,11399091.5333398,0.0,1.0
2006-10-03,60.56,60.66,59.75,60.1,7832600,20.5314761545239,20.5653788562321,20.2568642706869,20.3755237266658,23103173.509299,0.0,1.0
2006-10-04,61.0,61.03,60.39,60.56,2786800,20.6806480420402,20.6908188525527,20.4738415616198,20.5314761545239,8219993.8635593,0.0,1.0
2006-10-05,60.7,61.14,60.59,61.0,1957200,20.5789399369154,20.7281118244318,20.5416469650363,20.6806480420402,5772991.24076298,0.0,1.0
2006-10-06,60.47,60.7,60.07,60.7,2471600,20.5009637229864,20.5789399369154,20.3653529161534,20.5789399369154,7290274.4485335,0.0,1.0
2006-10-09,60.39,60.72,59.91,60.32,1586200,20.4738415616198,20.5857204772571,20.3111085934201,20.450109670424,4678683.17295025,0.0,1.0
2006-10-10,60.8,61.18,60.28,60.45,2268300,20.6128426386237,20.7416729051151,20.4365485897407,20.4941831826448,6690617.22431158,0.0,1.0
2006-10-11,60.56,61.0,60.35,60.8,3517000,20.5314761545239,20.6806480420402,20.4602804809365,20.6128426386237,10373804.5134699,0.0,1.0
2006-10-12,60.42,60.72,59.94,60.7,2722300,20.4840123721323,20.5857204772571,20.3212794039326,20.5789399369154,8029743.53910128,0.0,1.0
2006-10-13,60.64,60.98,59.89,60.6,5163100,20.5585983158905,20.6738675016986,20.3043280530785,20.5450372352072,15229169.7706843,0.0,1.0
2006-10-16,60.6,60.83,60.21,60.55,1843000,20.5450372352072,20.6230134491362,20.4128166985449,20.528085884353,5436144.92986212,0.0,1.0
2006-10-17,61.0,61.14,60.6,60.63,2807400,20.6806480420402,20.7281118244318,20.5450372352072,20.5552080457196,8280755.98268852,0.0,1.0
2006-10-18,61.65,61.81,61.14,61.4,3125700,20.9010156031439,20.9552599258771,20.7281118244318,20.8162588488733,9219619.21175804,0.0,1.0
2006-10-19,62.05,62.16,61.29,61.5,2542300,21.036626409977,21.0739193818561,20.7789658769942,20.8501615505815,7498812.40107893,0.0,1.0
2006-10-20,62.31,62.4,61.76,62.4,2226900,21.1247734344184,21.1552858659559,20.938308575023,21.1552858659559,6568503.06256647,0.0,1.0
2006-10-23,62.47,62.73,61.761,61.9,2687500,21.1790177571517,21.2671647815931,20.9386476020401,20.9857723574146,7927096.85241695,0.0,1.0
2006-10-24,62.26,62.49,61.81,62.1,2389200,21.1078220835643,21.1857982974933,20.9552599258771,21.0535777608311,7047225.9720166,0.0,1.0
2006-10-25,63.02,63.62,62.26,62.26,3126900,21.3654826165471,21.5688988267967,21.1078220835643,21.1078220835643,9223158.75267818,0.0,1.0
2006-10-26,63.46,63.52,62.94,62.94,4090600,21.5146545040635,21.5349961250884,21.3383604551805,21.3383604551805,12065705.0733011,0.0,1.0
2006-10-27,62.4,63.02,61.76,63.0,3572000,21.1552858659559,21.3654826165471,20.938308575023,21.3587020762055,10536033.4723101,0.0,1.0
2006-10-30,62.09,62.56,61.67,62.41,3696300,21.0501874906603,21.2095301886891,20.9077961434856,21.1586761361267,10902670.9192889,0.0,1.0
2006-10-31,61.98,62.1,61.78,61.9,3614200,21.0128945187812,21.0535777608311,20.9450891153647,20.9857723574146,10660507.328002,0.0,1.0
2006-11-01,62.31,62.43,61.85,62.18,3351600,21.1247734344184,21.1654566764684,20.9688210065604,21.0806999221977,9885937.7899761,0.0,1.0
2006-11-02,61.89,62.24,61.75,62.06,4187200,20.9823820872437,21.1010415432227,20.9349183048522,21.0400166801478,12350638.1173732,0.0,1.0
2006-11-03,60.95,61.99,60.91,61.93,4767100,20.6636966911861,21.016284788952,20.6501356105028,20.995943167927,14061121.2670351,0.0,1.0
2006-11-06,60.68,61.27,60.6,61.0,4540100,20.5721593965738,20.7721853366525,20.5450372352072,20.6806480420402,13391558.1096403,0.0,1.0
2006-11-07,59.63,60.7,59.46,60.43,6800400,20.216181028637,20.5789399369154,20.158546435733,20.4874026423031,20058578.3944842,0.0,1.0
2006-11-08,59.6,59.99,58.86,59.1,7229600,20.2060102181245,20.3382307547868,19.9551302254834,20.0364967095832,21324554.1969242,0.0,1.0
2006-11-09,59.66,59.76,59.21,59.45,5817500,20.2263518391495,20.2602545408577,20.0737896814623,20.1551561655621,17159399.4191389,0.0,1.0
2006-11-10,59.65,60.27,59.61,59.67,5232700,20.2229615689787,20.4331583195699,20.2094004882954,20.2297421093203,15434463.1440529,0.0,1.0
2006-11-13,58.89,59.8,58.89,59.79,6986000,20.1009118428289,20.4115219596055,20.1009118428289,20.408108661619,20467008.8211332,0.4,1.0
2006-11-14,59.18,59.36,59.0,59.0,6366100,20.199897484439,20.2613368481971,20.138458120681,20.138458120681,18650876.7329253,0.0,1.0
2006-11-15,58.74,59.15,58.66,59.15,6568000,20.0497123730306,20.1896575904794,20.0224059891381,20.1896575904794,19242386.7645581,0.0,1.0
2006-11-16,58.5,58.91,58.46,58.6,6341100,19.9677932213532,20.107738438802,19.954140029407,20.0019262012188,18577633.7869579,0.0,1.0
2006-11-17,58.59,58.6,58.15,58.5,7372500,19.9985129032322,20.0019262012188,19.8483277918238,19.9677932213532,21599344.7657894,0.0,1.0
2006-11-20,57.9,58.57,57.83,58.25,4417600,19.7629953421599,19.9916863072591,19.739102256254,19.8824607716893,12942321.5242253,0.0,1.0
2006-11-21,58.72,59.0,58.32,58.32,4264700,20.0428857770575,20.138458120681,19.9063538575952,19.9063538575952,12494367.6666886,0.0,1.0
2006-11-22,59.27,59.36,58.6,58.71,3380700,20.230617166318,20.2613368481971,20.0019262012188,20.0394724790709,9904497.09728101,0.0,1.0
2006-11-24,59.65,59.69,59.05,59.15,1365000,20.3603224898072,20.3739756817534,20.1555246106138,20.1896575904794,3999064.84982061,0.0,1.0
2006-11-27,59.32,59.69,59.0,59.65,4471000,20.2476836562508,20.3739756817534,20.138458120681,20.3603224898072,13098768.4568117,0.0,1.0
2006-11-28,59.77,60.07,59.11,59.33,2854100,20.4012820656459,20.5036810052425,20.1760043985331,20.2510969542374,8361707.68342343,0.0,1.0
2006-11-29,60.58,60.7,59.76,59.76,4094600,20.6777592025569,20.7187187783956,20.3978687676593,20.3978687676593,11996022.6623264,0.0,1.0
2006-11-30,60.73,60.88,59.93,60.3,2671700,20.7289586723552,20.7801581421536,20.4558948334308,20.5821868589333,7827327.14964524,0.0,1.0
2006-12-01,61.39,61.55,60.82,61.02,3286800,20.9542363394679,21.0088491072528,20.7596783542342,20.8279443139654,9629396.59222741,0.0,1.0
2006-12-04,61.9,62.25,61.54,61.7,2997400,21.1283145367823,21.2477799663118,21.0054358092663,21.0600485770512,8781536.24970865,0.0,1.0
2006-12-05,62.43,62.65,61.58,61.77,4346400,21.3092193300698,21.384311885774,21.0190890012125,21.0839416629571,12733725.6141101,0.0,1.0
2006-12-06,62.05,62.72,61.78,62.6,2729600,21.1795140065806,21.4082049716799,21.0873549609436,21.3672453958412,7996957.81250576,0.0,1.0
2006-12-07,61.85,62.31,61.52,62.25,2458200,21.1112480468495,21.2682597542311,20.9986092132932,21.2477799663118,7201832.39108355,0.0,1.0
2006-12-08,61.45,61.82,61.18,61.65,3385600,20.9747161273873,21.1010081528899,20.8825570817503,21.0429820871184,9918852.71469059,0.0,1.0
2006-12-11,61.76,61.77,61.2,61.35,2141300,21.0805283649705,21.0839416629571,20.8893836777234,20.9405831475217,6273404.80800065,0.0,1.0
2006-12-12,61.94,62.28,61.48,61.65,3540200,21.1419677287285,21.2580198602714,20.9849560213469,21.0429820871184,10371787.0925531,0.0,1.0
2006-12-13,62.11,62.33,61.71,62.15,3129700,21.1999937945,21.2750863502042,21.0634618750377,21.2136469864462,9169137.91976818,0.0,1.0
2006-12-14,62.42,62.82,61.9,62.11,2172300,21.3058060320832,21.4423379515455,21.1283145367823,21.1999937945,6364226.06100024,0.0,1.0
2006-12-15,62.6,62.82,62.23,62.61,3118300,21.3672453958412,21.4423379515455,21.2409533703387,21.3706586938278,9135739.13640706,0.0,1.0
2006-12-18,61.75,62.5,61.54,62.5,2341000,21.077115066984,21.3331124159757,21.0054358092663,21.3331124159757,6858469.46038831,0.0,1.0
2006-12-19,61.83,62.06,61.4,61.5,2269100,21.1044214508764,21.1829273045672,20.9576496374545,20.9917826173201,6647822.74778605,0.0,1.0
2006-12-20,61.84,61.93,61.51,61.6,2017100,21.107834748863,21.138554430742,20.9951959153066,21.0259155971856,5909533.85243454,0.0,1.0
2006-12-21,61.71,62.1,61.5,61.85,1509900,21.0634618750377,21.1965804965134,20.9917826173201,21.1112480468495,4423580.96464773,0.0,1.0
2006-12-22,61.43,61.9,61.03,61.57,1128500,20.9678895314142,21.1283145367823,20.8313576119519,21.015675703226,3306186.5809689,0.0,1.0
2006-12-26,61.81,61.9,61.01,61.41,761400,21.0975948549033,21.1283145367823,20.8245310159788,20.9610629354411,2230687.16238345,0.0,1.0
2006-12-27,62.03,62.28,61.82,61.99,1258400,21.1726874106075,21.2580198602714,21.1010081528899,21.1590342186613,3686756.92821558,0.0,1.0
2006-12-28,61.77,62.24,61.7,61.85,869800,21.0839416629571,21.2443666683252,21.0600485770512,21.1112480468495,2548268.57609814,0.0,1.0
2006-12-29,61.89,62.06,61.57,61.7,1599600,21.1249012387957,21.1829273045672,21.015675703226,21.0600485770512,4686376.6547788,0.0,1.0
2007-01-03,62.43,62.99,61.72,61.89,2721300,21.3092193300698,21.5003640173169,21.0668751730243,21.1249012387957,7972641.15444456,0.0,1.0
2007-01-04,61.88,62.58,61.72,62.43,2156800,21.1214879408092,21.3604187998681,21.0668751730243,21.3092193300698,6318815.43450044,0.0,1.0
2007-01-05,60.39,61.64,60.12,61.6,2959100,20.6129065408123,21.0395687891318,20.5207474951753,21.0259155971856,8669328.05648659,0.0,1.0
2007-01-08,60.24,60.78,60.05,60.29,1741600,20.561707071014,20.746025162288,20.4968544092694,20.5787735609468,5102396.58787368,0.0,1.0
2007-01-09,60.24,61.0,59.84,61.0,2648200,20.561707071014,20.8211177179923,20.4251751515517,20.8211177179923,7758478.78043586,0.0,1.0
2007-01-10,60.77,61.19,60.15,61.02,2940400,20.7426118643015,20.8859703797368,20.530987389135,20.8279443139654,8614542.33290294,0.0,1.0
2007-01-11,60.56,61.14,60.28,60.88,2056100,20.6709326065838,20.868903889804,20.5753602629602,20.7801581421536,6023792.8481437,0.0,1.0
2007-01-12,59.65,60.68,59.16,60.36,3324600,20.3603224898072,20.7118921824225,20.1930708884659,20.6026666468527,9740139.92653011,0.0,1.0
2007-01-16,59.69,60.02,59.56,59.95,2256600,20.3739756817534,20.4866145153098,20.3296028079282,20.4627214294039,6611201.27480234,0.0,1.0
2007-01-17,59.85,60.03,59.43,59.6,2723400,20.4285884495383,20.4900278132963,20.2852299341029,20.3432559998744,7978793.56190583,0.0,1.0
2007-01-18,59.95,60.73,59.4,60.73,2395400,20.4627214294039,20.7289586723552,20.2749900401433,20.7289586723552,7017846.11081339,0.0,1.0
2007-01-19,60.26,60.26,59.82,59.99,1828500,20.5685336669871,20.5685336669871,20.4183485555786,20.4763746213501,5356989.0680564,0.0,1.0
2007-01-22,59.96,60.35,59.87,60.1,2337500,20.4661347273904,20.5992533488661,20.4354150455114,20.5139208992022,6848215.44795289,0.0,1.0
2007-01-23,60.23,60.5,59.29,59.85,2785900,20.5582937730274,20.6504528186644,20.2374437622912,20.4285884495383,8161900.92682437,0.0,1.0
2007-01-24,60.07,60.47,59.6,59.7,1835400,20.5036810052425,20.6402129247048,20.3432559998744,20.37738897974,5377204.12114342,0.0,1.0
2007-01-25,59.05,60.41,59.05,60.16,3657700,20.1555246106138,20.6197331367854,20.1555246106138,20.5344006871215,10716028.9385999,0.0,1.0
2007-01-26,59.18,59.37,58.74,58.95,2804900,20.199897484439,20.2647501461836,20.0497123730306,20.1213916307483,8217565.56575961,0.0,1.0
2007-01-29,59.38,59.47,58.85,59.03,2759800,20.2681634441702,20.2988831260492,20.0872586508827,20.1486980146407,8085435.29123437,0.0,1.0
2007-01-30,59.31,59.81,59.16,59.4,2172400,20.2442703582643,20.4149352575921,20.1930708884659,20.2749900401433,6364519.03278409,0.0,1.0
2007-01-31,59.99,60.14,59.1,59.3,2203500,20.4763746213501,20.5275740911484,20.1725911005466,20.2408570602777,6455633.25756756,0.0,1.0
2007-02-01,61.03,61.16,59.93,60.85,2690900,20.8313576119519,20.8757304857772,20.4558948334308,20.7699182481939,7883577.7321482,0.0,1.0
2007-02-02,60.75,60.93,60.35,60.89,3664400,20.7357852683283,20.7972246320864,20.5992533488661,20.7835714401401,10735658.0481192,0.0,1.0
2007-02-05,62.11,62.13,60.48,60.87,3735900,21.1999937945,21.2068203904731,20.6436262226913,20.776744844167,10945132.8735859,0.0,1.0
2007-02-06,63.36,63.52,62.3,62.73,3899000,21.6266560428195,21.6812688106044,21.2648464562445,21.4116182696665,11422969.8530773,0.0,1.0
2007-02-07,63.25,63.4,62.61,63.14,2163000,21.5891097649674,21.6403092347657,21.3706586938278,21.5515634871153,6336979.68510035,0.0,1.0
2007-02-08,63.51,63.66,62.83,62.83,1834300,21.6778555126178,21.7290549824162,21.445751249532,21.445751249532,5373981.43152085,0.0,1.0
2007-02-09,64.06,64.28,63.47,63.63,2948000,21.8655869018784,21.9406794575827,21.6642023206716,21.7188150884565,8636808.18847705,0.0,1.0
2007-02-12,63.71,64.1,63.62,64.06,2808700,21.746121472349,21.8792400938246,21.71540179047,21.8655869018784,8228698.49354662,0.0,1.0
2007-02-13,63.42,63.58,63.03,63.55,2329100,21.7973209421473,21.8523126064605,21.6632787603839,21.8420016694018,6776590.6824992,0.44,1.0
2007-02-14,63.78,64.04,63.5,63.63,1652100,21.921052186852,22.010413641361,21.8248167743039,21.8694975015584,4806837.60532263,0.0,1.0
2007-02-15,62.82,63.61,62.65,63.32,2192900,21.5911022009728,21.8626235435192,21.53267355764,21.7629511519515,6380312.44156647,0.0,1.0
2007-02-16,63.19,63.32,62.18,62.62,2042100,21.7182704246971,21.7629511519515,21.3711355437199,21.5223626205813,5941555.03530616,0.0,1.0
2007-02-20,63.64,63.92,63.26,63.43,1529500,21.872934480578,21.9691698931261,21.7423292778341,21.8007579211669,4450128.99784574,0.0,1.0
2007-02-21,63.51,63.65,63.07,63.28,1662200,21.8282537533235,21.8763714595975,21.6770266764622,21.7492032358732,4836223.87722732,0.0,1.0
2007-02-22,64.23,64.34,63.4,63.53,2387500,22.0757162427329,22.1135230119482,21.7904469841081,21.8351277113626,6946507.34380956,0.0,1.0
2007-02-23,66.93,67.19,64.8,64.99,5960800,23.0037005780183,23.0930620325272,22.2716240468487,22.3369266482206,17343137.5811434,0.0,1.0
2007-02-26,69.38,72.31,67.3,70.65,9200900,23.8457604378142,24.8527952905498,23.1308688017426,24.2822567733003,26770311.7988094,0.0,1.0
2007-02-27,65.99,69.07,65.55,68.9,6156500,22.6806245501782,23.7392140882074,22.5293974733169,23.6807854448746,17912532.9684454,0.0,1.0
2007-02-28,65.93,66.9,65.35,65.96,4450100,22.6600026760607,22.9933896409595,22.4606578929254,22.6703136131195,12947707.7824867,0.0,1.0
2007-03-01,66.01,66.45,63.87,64.75,3468900,22.6874985082173,22.8387255850786,21.9519849980282,22.2544391517508,10092875.1099229,0.0,1.0
2007-03-02,64.22,66.02,64.22,65.51,5028400,22.0722792637133,22.6909354872369,22.0722792637133,22.5156495572386,14630290.0639213,0.0,1.0
2007-03-05,63.79,64.83,63.6,63.99,5646600,21.9244891658716,22.2819349839074,21.8591865644997,21.9932287462631,16428962.6670387,0.0,1.0
2007-03-06,64.81,64.83,63.87,64.15,3107200,22.2750610258683,22.2819349839074,21.9519849980282,22.0482204105763,9040497.43190996,0.0,1.0
2007-03-07,64.46,65.45,64.4,64.97,2171500,22.1547667601831,22.4950276831211,22.1341448860657,22.3300526901815,6318048.45951098,0.0,1.0
2007-03-08,64.5,65.17,64.41,64.9,2087200,22.1685146762614,22.398792270573,22.1375818650853,22.3059938370445,6072774.92272223,0.0,1.0
2007-03-09,64.49,65.33,64.3,65.1,2548900,22.1650776972419,22.4537839348862,22.0997750958699,22.374733417436,7416105.78791043,0.0,1.0
2007-03-12,66.12,66.25,64.46,64.5,3075200,22.7253052774327,22.7699860046871,22.1547667601831,22.1685146762614,8947392.41201387,0.0,1.0
2007-03-13,64.95,66.91,64.85,66.12,3582300,22.3231787321423,22.9968266199791,22.2888089419466,22.7253052774327,10422816.0241797,0.0,1.0
2007-03-14,65.46,65.73,64.3,64.95,2882400,22.4984646621407,22.5912630956692,22.0997750958699,22.3231787321423,8386434.66713995,0.0,1.0
2007-03-15,66.3,66.4,65.13,65.46,2651700,22.787170899785,22.8215406899808,22.3850443544947,22.4984646621407,7715205.66432662,0.0,1.0
2007-03-16,65.78,66.75,65.55,66.64,3460300,22.6084479907671,22.9418349556659,22.5293974733169,22.9040281864506,10067853.1358258,0.0,1.0
2007-03-19,66.71,66.74,65.81,66.19,1811500,22.9280870395876,22.9383979766463,22.6187589278258,22.7493641305697,5270616.98568001,0.0,1.0
2007-03-20,68.04,68.04,66.22,66.55,2475300,23.3852052491911,23.3852052491911,22.7596750676284,22.8730953752744,7201964.24214945,0.0,1.0
2007-03-21,69.04,69.55,67.54,67.85,3828300,23.7289031511487,23.904189081147,23.2133562982124,23.3199026478192,11138560.8646308,0.0,1.0
2007-03-22,67.74,68.94,66.6,68.6,6146500,23.2820958786039,23.6945333609529,22.8902802703723,23.5776760742874,17883437.6497279,0.0,1.0
2007-03-23,67.72,67.93,66.89,67.3,3893200,23.2752219205647,23.3473984799758,22.98995266194,23.1308688017426,11327389.4831076,0.0,1.0
2007-03-26,68.15,68.23,66.94,67.37,2269000,23.4230120184065,23.4505078505631,23.0071375570378,23.1549276548796,6601727.81700685,0.0,1.0
2007-03-27,67.82,68.44,67.43,67.86,2493500,23.3095917107605,23.5226844099742,23.175549528997,23.3233396268388,7254917.72221533,0.0,1.0
2007-03-28,69.15,69.96,67.7,67.91,4193600,23.766709920364,24.0451052209496,23.2683479625256,23.3405245219367,12201412.8573821,0.0,1.0
2007-03-29,69.1,69.82,68.75,69.35,2803600,23.7495250252661,23.9969875146756,23.629230759581,23.8354495007555,8157163.55564586,0.0,1.0
2007-03-30,68.71,69.5,66.52,69.1,5322300,23.6154828435027,23.8870041860492,22.8627844382157,23.7495250252661,15485401.4810294,0.0,1.0
2007-04-02,70.4,70.53,68.67,68.86,3175500,24.1963322978109,24.2410130250654,23.6017349274244,23.6670375287963,9239218.45875069,0.0,1.0
2007-04-03,71.32,71.39,70.61,71.0,3766000,24.5125343676119,24.5365932207489,24.268508857222,24.4025510389855,10957297.0290206,0.0,1.0
2007-04-04,71.04,71.52,70.812,71.52,2898100,24.4162989550638,24.5812739480034,24.3379358334174,24.5812739480034,8432114.31752647,0.0,1.0
2007-04-05,71.7,71.7,70.84,71.04,1954700,24.6431395703557,24.6431395703557,24.3475593746723,24.4162989550638,5687261.949715,0.0,1.0
2007-04-09,72.08,72.35,71.54,71.55,1582800,24.7737447730996,24.8665432066281,24.5881479060425,24.5915848850621,4605207.04661016,0.0,1.0
2007-04-10,72.24,72.39,71.93,72.2,1772200,24.8287364374128,24.8802911227064,24.722190087806,24.8149885213345,5156272.38312013,0.0,1.0
2007-04-11,72.08,72.49,71.86,72.24,2793300,24.7737447730996,24.9146609129022,24.6981312346689,24.8287364374128,8127195.3773668,0.0,1.0
2007-04-12,71.13,72.38,70.95,72.31,3678400,24.4472317662399,24.8768541436869,24.3853661438876,24.8527952905498,10702422.0370551,0.0,1.0
2007-04-13,70.92,72.0,70.29,71.13,2038600,24.3750552068289,24.746248940943,24.1585255285956,24.4472317662399,5931371.67375503,0.0,1.0
2007-04-16,71.61,72.07,71.02,71.91,1592800,24.6122067591796,24.77030779408,24.4094249970246,24.7153161297668,4634302.36532768,0.0,1.0
2007-04-17,72.88,73.0,71.33,71.59,2258800,25.0487030946656,25.0899468429005,24.5159713466315,24.6053328011404,6572050.59191499,0.0,1.0
2007-04-18,73.48,73.62,72.66,72.79,3755700,25.2549218358402,25.3030395421142,24.973089556235,25.0177702834895,10927328.8507416,0.0,1.0
2007-04-19,72.67,74.5,72.59,73.13,2866600,24.9765265352546,25.6054936958369,24.949030703098,25.134627570155,8340464.06356626,0.0,1.0
2007-04-20,73.28,74.0,71.16,73.52,7105700,25.1861822554487,25.4336447448581,24.4575427032987,25.2686697519185,20674260.6211131,0.0,1.0
2007-04-23,74.07,74.72,73.5,73.5,2939900,25.4577035979951,25.6811072342675,25.2617957938793,25.2617957938793,8553732.74976575,0.0,1.0
2007-04-24,74.99,75.33,73.63,74.2,3417200,25.7739056677961,25.8907629544616,25.3064765211338,25.5023843252496,9942452.31215328,0.0,1.0
2007-04-25,75.64,76.0,74.87,75.0,5094700,25.9973093040685,26.1210405487732,25.7326619195612,25.7773426468156,14823192.0270184,0.0,1.0
2007-04-26,76.45,77.51,75.79,75.79,4553000,26.2757046046541,26.6400243807291,26.0488639893621,26.0488639893621,13247098.61209,0.0,1.0
2007-04-27,76.23,76.54,75.51,75.91,2942000,26.2000910662234,26.3066374158302,25.952628576814,26.090107737597,8559842.76669643,0.0,1.0
2007-04-30,75.41,77.5,75.33,76.72,3385600,25.9182587866182,26.6365874017095,25.8907629544616,26.3685030381826,9850511.10500593,0.0,1.0
2007-05-01,76.45,76.5,75.2,75.77,3043500,26.2757046046541,26.2928894997519,25.8460822272071,26.0419900313229,8855160.25167931,0.0,1.0
2007-05-02,77.08,77.24,76.47,76.77,2009500,26.4922342828873,26.5472259472005,26.2825785626932,26.3856879332805,5846704.29628704,0.0,1.0
2007-05-03,76.88,77.75,76.15,77.15,4167300,26.4234947024958,26.7225118771989,26.1725952340668,26.5162931360243,12124892.169155,0.0,1.0
2007-05-04,76.5,77.25,76.24,76.88,3145100,26.2928894997519,26.5506629262201,26.203528045243,26.4234947024958,9150768.68984941,0.0,1.0
2007-05-07,78.33,78.51,76.03,76.03,3651900,26.9218566603342,26.9837222826866,26.1313514858319,26.1313514858319,10625319.4424537,0.0,1.0
2007-05-08,77.31,79.38,77.17,78.33,5644900,26.5712848003376,27.2827394573897,26.5231670940635,26.9218566603342,16424016.4628567,0.0,1.0
2007-05-09,77.55,78.14,77.18,78.14,2920200,26.6537722968074,26.8565540589623,26.5266040730831,26.8565540589623,8496414.9718922,0.0,1.0
2007-05-10,76.33,77.85,76.28,77.41,5195700,26.2344608564192,26.7568816673946,26.2172759613213,26.6056545905333,15117054.7460654,0.0,1.0
2007-05-11,76.53,76.78,75.65,76.1,2672600,26.454427513672,26.5408460015645,26.1502344362902,26.3057877144968,7731563.19086074,0.44,1.0
2007-05-14,76.43,77.13,76.11,76.74,2242600,26.419860118515,26.6618318846141,26.3092444540125,26.5270190435017,6487616.40792647,0.0,1.0
2007-05-15,76.95,77.83,76.68,76.68,2722800,26.5996105733315,26.9038036507133,26.5062786064075,26.5062786064075,7876786.74551958,0.0,1.0
2007-05-16,77.7,77.83,76.8,77.74,1654400,26.8588660370092,26.9038036507133,26.547759480596,26.872692995072,4786012.92485221,0.0,1.0
2007-05-17,76.92,77.45,76.31,77.37,1968400,26.5892403547844,26.7724475491166,26.3783792443265,26.744793632991,5694383.36634374,0.0,1.0
2007-05-18,78.45,78.54,76.92,77.05,3519000,27.1181215006869,27.1492321563282,26.5892403547844,26.6341779684885,10180113.3235946,0.0,1.0
2007-05-21,77.56,79.02,77.56,78.4,2727400,26.8104716837894,27.3151556530819,26.8104716837894,27.1008378031084,7890094.08319747,0.0,1.0
2007-05-22,77.36,78.24,77.07,77.96,2443600,26.7413368934753,27.0455299708571,26.6410914475199,26.9487412644175,7069089.20646087,0.0,1.0
2007-05-23,76.69,78.2,76.6,77.45,2109300,26.5097353459232,27.0317030127943,26.4786246902819,26.7724475491166,6101992.90521686,0.0,1.0
2007-05-24,73.75,76.7,73.71,76.4,6421200,25.4934539283067,26.5131920854389,25.4796269702438,26.4094898999679,18575886.2385523,0.0,1.0
2007-05-25,73.25,74.6,72.42,74.3,3599900,25.3206169525215,25.7872767871414,25.0337075727182,25.6835746016703,10414148.892756,0.0,1.0
2007-05-29,73.65,74.35,73.02,74.12,4486500,25.4588865331496,25.7008582992488,25.2411119436604,25.6213532903877,12978993.5851967,0.0,1.0
2007-05-30,76.03,76.11,73.27,73.4,6800800,26.2815905378869,26.3092444540125,25.3275304315529,25.3724680452571,19674030.8869287,0.0,1.0
2007-05-31,78.0,78.17,75.04,76.08,6154000,26.9625682224803,27.0213327942472,25.9393733258323,26.2988742354654,17802903.493436,0.0,1.0
2007-06-01,76.61,78.78,76.1,78.22,4925600,26.4820814297976,27.2321939047051,26.3057877144968,27.0386164918257,14249265.7535373,0.0,1.0
2007-06-04,75.49,76.36,75.01,75.89,4362200,26.0949266040389,26.395662941905,25.9290031072852,26.233196184667,12619406.1779439,0.0,1.0
2007-06-05,74.27,75.52,73.97,74.63,3430500,25.6732043831232,26.105296822586,25.5695021976521,25.7976470056885,9924091.71826977,0.0,1.0
2007-06-06,72.6,73.87,72.04,73.72,5297600,25.0959288840009,25.5349348024951,24.9023514711215,25.4830837097596,15325424.3657501,0.0,1.0
2007-06-07,69.92,72.6,69.73,72.1,6721400,24.1695226937926,25.0959288840009,24.1038446429942,24.9230919082157,19444334.6670102,0.0,1.0
2007-06-08,70.66,71.22,69.75,69.92,4586900,24.4253214179546,24.6188988308339,24.1107581220256,24.1695226937926,13269440.6945144,0.0,1.0
2007-06-11,72.16,72.66,70.8,71.01,6297300,24.9438323453099,25.1166693210951,24.4737157711744,24.5463073010042,18217455.9910976,0.0,1.0
2007-06-12,70.65,71.83,70.5,71.29,3973100,24.4218646784389,24.8297599412918,24.3700135857033,24.6430960074438,11493778.9843631,0.0,1.0
2007-06-13,72.1,72.15,70.83,71.36,4755500,24.9230919082157,24.9403756057942,24.4840859897215,24.6672931840537,13757183.5494044,0.0,1.0
2007-06-14,72.79,73.69,72.16,72.48,3975400,25.1616069347992,25.4727134912124,24.9438323453099,25.0544480098124,11500432.6532021,0.0,1.0
2007-06-15,74.48,75.07,73.7,73.7,5349800,25.745795912953,25.9497435443794,25.4761702307282,25.4761702307282,15476433.7193994,0.0,1.0
2007-06-18,73.82,74.5,73.24,74.48,2508900,25.5176511049166,25.7527093919844,25.3171602130058,25.745795912953,7257995.54349716,0.0,1.0
2007-06-19,73.92,74.27,73.19,73.44,2693000,25.5522185000736,25.6732043831232,25.2998765154273,25.3862950033199,7790578.34056274,0.0,1.0
2007-06-20,71.33,74.54,71.22,74.15,3445800,24.6569229655066,25.7665363500472,24.6188988308339,25.6317235089348,9968353.08054628,0.0,1.0
2007-06-21,71.9,72.82,70.93,71.05,3453700,24.8539571179017,25.1719771533463,24.5186533848785,24.560134259067,9991206.98655831,0.0,1.0
2007-06-22,70.03,72.05,70.03,71.49,3692400,24.2075468284653,24.9058082106372,24.2075468284653,24.7122307977579,10681742.0960616,0.0,1.0
2007-06-25,71.26,72.77,70.13,70.29,3966100,24.6327257888967,25.1546934557678,24.2421142236223,24.2974220558736,11473528.6878967,0.0,1.0
2007-06-26,71.2,72.49,71.2,71.62,3408600,24.6119853518025,25.0579047493281,24.6119853518025,24.757168411462,9860737.21932498,0.0,1.0
2007-06-27,72.4,72.48,70.2,70.2,3369000,25.0267940936868,25.0544480098124,24.2663114002322,24.2663114002322,9746178.39931522,0.0,1.0
2007-06-28,72.1,73.61,71.91,72.4,3204400,24.9230919082157,25.4450595750868,24.8574138574174,25.0267940936868,9270007.14240597,0.0,1.0
2007-06-29,72.6,73.76,71.59,72.2,3701200,25.0959288840009,25.4969106678224,24.7467981929149,24.9576593033728,10707199.6116193,0.0,1.0
2007-07-02,76.33,76.34,73.58,74.0,5078000,26.3852927233579,26.3887494628736,25.4346893565397,25.5798724161992,14690143.6366051,0.0,1.0
2007-07-03,76.11,77.12,75.46,76.87,2060700,26.3092444540125,26.6583751450984,26.0845563854918,26.5719566572059,5961397.98975032,0.0,1.0
2007-07-05,76.57,77.07,75.22,76.85,3467400,26.4682544717348,26.6410914475199,26.0015946371149,26.5650431781745,10030839.7096425,0.0,1.0
2007-07-06,76.41,76.59,74.79,76.44,2616400,26.4129466394836,26.4751679507662,25.8529548379397,26.4233168580307,7568982.23923072,0.0,1.0
2007-07-09,76.25,77.13,75.88,76.52,1930600,26.3576388072323,26.6618318846141,26.2297394451513,26.4509707741563,5585031.76542534,0.0,1.0
2007-07-10,74.55,76.21,74.52,75.63,3424300,25.7699930895629,26.3438118491695,25.7596228710158,26.1433209572587,9906155.74139954,0.0,1.0
2007-07-11,74.94,75.39,74.27,74.75,1955500,25.9048059306753,26.0603592088819,25.6732043831232,25.8391278798769,5657064.96285571,0.0,1.0
2007-07-12,76.66,76.66,74.83,74.96,2625800,26.4993651273761,26.4993651273761,25.8667817960025,25.9117194097067,7596175.49448558,0.0,1.0
2007-07-13,78.16,78.38,76.24,76.76,3438600,27.0178760547315,27.093924324077,26.3541820677166,26.5339325225331,9947524.20418086,0.0,1.0
2007-07-16,77.04,78.37,76.77,77.81,2900500,26.6307212289728,27.0904675845613,26.5373892620488,26.8968901716819,8390854.98581591,0.0,1.0
2007-07-17,77.66,78.0,77.07,77.8,2804200,26.8450390789464,26.9625682224803,26.6410914475199,26.8934334321662,8112268.76442853,0.0,1.0
2007-07-18,78.62,78.84,76.71,76.98,3382400,27.1768860724538,27.2529343417993,26.5166488249546,26.6099807918786,9784943.25255085,0.0,1.0
2007-07-19,82.05,82.6,78.77,79.28,7623300,28.3625477263398,28.5526683997035,27.2287371651894,27.4050308804902,22053440.7217274,0.0,1.0
2007-07-20,78.89,81.19,78.84,80.1,5375400,27.2702180393778,28.0652681279894,27.2529343417993,27.6884835207778,15550491.9464764,0.0,1.0
2007-07-23,80.37,80.72,78.32,78.5,4442300,27.7818154877018,27.9028013707514,27.0731838869827,27.1354051982654,12851127.427509,0.0,1.0
2007-07-24,75.94,80.01,75.63,78.67,6814100,26.2504798822455,27.6573728651365,26.1433209572587,27.1941697700323,19712506.4502149,0.0,1.0
2007-07-25,74.44,78.45,71.66,77.49,11175600,25.7319689548901,27.1181215006869,24.7709953695248,26.7862745071794,32329887.5985121,0.0,1.0
2007-07-26,70.9,73.25,69.11,73.12,11967100,24.5082831663314,25.3206169525215,23.8895267930207,25.2756793388174,34619617.5489597,0.0,1.0
2007-07-27,69.62,71.88,69.62,70.6,8566000,24.0658205083215,24.8470436388703,24.0658205083215,24.4045809808603,24780577.0758486,0.0,1.0
2007-07-30,69.52,70.5,67.85,69.9,7876300,24.0312531131645,24.3700135857033,23.4539776140421,24.1626092147612,22785344.294012,0.0,1.0
2007-07-31,70.15,73.71,70.03,73.71,7316300,24.2490277026537,25.4796269702438,24.2075468284653,25.4796269702438,21165320.5767023,0.0,1.0
2007-08-01,74.1,74.69,70.45,70.5,7428000,25.6144398113562,25.8183874427827,24.3527298881248,24.3700135857033,21488457.4503157,0.0,1.0
2007-08-02,74.87,75.21,72.42,72.42,4970500,25.8806087540654,25.9981378975992,25.0337075727182,25.0337075727182,14379156.9408715,0.0,1.0
2007-08-03,71.09,76.0,70.73,74.5,5480700,24.5739612171298,26.2712203193397,24.4495185945645,25.7527093919844,15855114.2633205,0.0,1.0
2007-08-06,74.27,74.5,70.03,71.64,5511500,25.6732043831232,25.7527093919844,24.2075468284653,24.7640818904934,15944215.5677726,0.0,1.0
2007-08-07,74.56,76.08,72.87,73.49,6582800,25.7734498290786,26.2988742354654,25.1892608509248,25.4035787008984,19043378.796976,0.0,1.0
2007-08-08,76.4,76.65,74.79,75.72,5561700,26.4094898999679,26.4959083878604,25.8529548379397,26.1744316129001,16089439.1224314,0.0,1.0
2007-08-09,75.25,77.36,73.76,75.4,7500200,26.0119648556621,26.7413368934753,25.4969106678224,26.0638159483976,21697324.7938688,0.0,1.0
2007-08-10,72.85,76.44,72.5,74.05,6169200,25.1823473718934,26.4233168580307,25.0613614888438,25.5971561137777,17846875.565763,0.0,1.0
2007-08-13,72.8,74.33,72.05,73.07,3093400,25.3171602130058,25.8492378933066,25.0563378207015,25.4110562742354,8895133.50254472,0.44,1.0
2007-08-14,70.79,73.43,70.63,73.43,3114700,24.6181562016303,25.5362510225415,24.562514091272,25.5362510225415,8956382.07809399,0.0,1.0
2007-08-15,69.12,72.69,68.81,69.91,4029100,24.037391674766,25.2789062621345,23.9295850859469,24.3121245946599,11585757.5467456,0.0,1.0
2007-08-16,67.37,69.1,64.73,68.81,9505800,23.4288060927226,24.0304364109712,22.5107112718114,23.9295850859469,27334117.8148605,0.0,1.0
2007-08-17,71.32,72.01,67.6,67.6,8094400,24.802470692192,25.0424272931119,23.5087916263626,23.5087916263626,23275608.9167252,0.0,1.0
2007-08-20,71.39,71.89,69.42,71.71,2902500,24.8268141154737,25.0006957103433,24.1417206316877,24.9380983361902,8346196.73858409,0.0,1.0
2007-08-21,71.42,71.89,70.7,70.8,2466200,24.8372470111659,25.0006957103433,24.5868575145537,24.6216338335276,7091607.37181604,0.0,1.0
2007-08-22,72.68,72.68,71.01,71.73,3491100,25.2754286302371,25.2754286302371,24.6946641033729,24.945053599985,10038727.7981295,0.0,1.0
2007-08-23,72.43,73.5,71.91,73.06,2810600,25.1884878328024,25.5605944458232,25.007650974138,25.407578642338,8081936.45252865,0.0,1.0
2007-08-24,73.14,73.32,71.71,72.61,2399500,25.4353996975171,25.4979970716702,24.9380983361902,25.2510852069554,6899810.1892274,0.0,1.0
2007-08-27,70.14,73.0199,69.92,73.01,4139600,24.3921101282998,25.3936333384295,24.3156022265572,25.390190482851,11903502.5044075,0.0,1.0
2007-08-28,69.17,70.52,68.77,69.86,5203300,24.0547798342529,24.5242601404007,23.9156745583573,24.2947364351729,14962193.1059,0.0,1.0
2007-08-29,71.19,71.64,69.17,69.17,3407900,24.7572614775259,24.9137549129085,24.0547798342529,24.0547798342529,9799484.53588999,0.0,1.0
2007-08-30,70.11,71.0,69.52,70.84,3179200,24.3816772326077,24.6911864714755,24.1764969506616,24.6355443611172,9141853.1167292,0.0,1.0
2007-08-31,70.67,71.61,70.07,71.14,3305200,24.5764246188616,24.9033220172163,24.3677667050181,24.7398733180389,9504168.63406308,0.0,1.0
2007-09-04,73.51,73.83,71.66,72.6,3996400,25.5640720777206,25.6753562984371,24.9207101767033,25.247607575058,11491728.0434375,0.0,1.0
2007-09-05,73.04,73.56,72.19,72.99,4504500,25.4006233785432,25.5814602372075,25.105024667265,25.3832352190563,12952779.7446863,0.0,1.0
2007-09-06,74.64,74.81,72.25,72.9,4445800,25.9570444821258,26.0161642243814,25.1258904586493,25.3519365319797,12783986.7219284,0.0,1.0
2007-09-07,73.26,76.32,72.82,76.32,3763500,25.4771312802858,26.5412866408874,25.3241154768006,26.5412866408874,10822019.4403656,0.0,1.0
2007-09-10,73.39,74.67,72.85,73.89,5165500,25.5223404949519,25.9674773778179,25.3345483724928,25.6962220898214,14853498.4506998,0.0,1.0
2007-09-11,74.94,75.29,73.55,73.74,3997900,26.0613734390475,26.1830905554562,25.5779826053101,25.6440576113606,11496041.3234058,0.0,1.0
2007-09-12,74.75,75.38,74.34,74.58,4028600,25.9952984329971,26.2143892425327,25.852715525204,25.9361786907414,11584319.7867562,0.0,1.0
2007-09-13,76.01,76.59,75.11,75.11,3476100,26.4334800520683,26.635182702117,26.1204931813031,26.1204931813031,9995594.99844691,0.0,1.0
2007-09-14,76.47,76.86,75.22,75.51,3680200,26.5934511193483,26.7290787633465,26.1587471321744,26.2595984571988,10582488.6261282,0.0,1.0
2007-09-17,74.77,76.65,74.24,76.39,4451800,26.0022536967918,26.6560484935013,25.8179392062301,26.5656300641692,12801239.8418014,0.0,1.0
2007-09-18,76.71,76.79,75.0,75.0,4611900,26.6769142848857,26.7047353400648,26.0822392304318,26.0822392304318,13261610.5904137,0.0,1.0
2007-09-19,78.36,79.38,77.18,77.19,4100800,27.2507235479552,27.605442001489,26.8403629840631,26.8438406159604,11791932.3292285,0.0,1.0
2007-09-20,77.28,78.64,77.28,78.15,2067600,26.875139303037,27.3480972410821,26.875139303037,27.17769327811,5945425.10825028,0.0,1.0
2007-09-21,77.75,78.69,77.28,78.21,3989300,27.0385880022143,27.3654854005691,26.875139303037,27.1985590694943,11471311.8515878,0.0,1.0
2007-09-24,78.17,78.91,77.37,77.75,2779700,27.1846485419047,27.4419933023117,26.9064379901135,27.0385880022143,7993082.88518251,0.0,1.0
2007-09-25,77.89,78.98,77.84,77.95,1991600,27.0872748487778,27.4663367255934,27.0698866892909,27.1081406401622,5726885.58985842,0.0,1.0
2007-09-26,78.27,79.03,77.77,78.11,2748400,27.2194248608787,27.4837248850804,27.0455432660091,27.1637827505204,7903079.10984478,0.0,1.0
2007-09-27,76.96,78.9,76.69,78.6,2797900,26.7638550823204,27.4385156704143,26.6699590210909,27.3341867134926,8045417.3487974,0.0,1.0
2007-09-28,75.36,77.24,75.04,76.76,4654500,26.2074339787379,26.8612287754474,26.0961497580214,26.6943024443726,13384107.7415124,0.0,1.0
2007-10-01,75.79,77.1,74.0,75.86,3537400,26.3569721503257,26.8125419288839,25.7344760406927,26.3813155736074,10171864.3731498,0.0,1.0
2007-10-02,76.13,76.66,75.5,76.4,5243300,26.475211634837,26.6595261253987,26.2561208253014,26.5691076960666,15077213.9050536,0.0,1.0
2007-10-03,75.39,76.29,75.23,76.02,2277900,26.2178668744301,26.5308537451953,26.1622247640718,26.4369576839657,6550146.9598004,0.0,1.0
2007-10-04,76.06,76.9,75.18,75.41,2023500,26.4508682115553,26.7429892909361,26.1448366045849,26.2248221382249,5818614.67718342,0.0,1.0
2007-10-05,76.6,77.04,76.14,76.32,2198000,26.6386603340144,26.7916761374996,26.4786892667344,26.5412866408874,6320392.91349106,0.0,1.0
2007-10-08,76.86,77.89,76.2,76.33,1613600,26.7290787633465,27.0872748487778,26.4995550581187,26.5447642727848,4639939.03785678,0.0,1.0
2007-10-09,78.19,78.31,76.96,77.29,2707000,27.1916038056995,27.2333353884682,26.7638550823204,26.8786169349343,7784032.58272081,0.0,1.0
2007-10-10,77.32,78.29,76.71,78.2,2449200,26.8890498306265,27.2263801246734,26.6769142848857,27.1950814375969,7042723.53217576,0.0,1.0
2007-10-11,78.75,79.69,77.66,78.01,5636700,27.3863511919534,27.7132485903082,27.0072893151378,27.1290064315465,16208443.4647294,0.0,1.0
2007-10-12,79.18,79.97,78.4,79.25,3054400,27.5358893635412,27.8106222834351,27.2646340755447,27.560232786823,8782988.22336994,0.0,1.0
2007-10-15,78.31,79.48,77.55,79.18,2502600,27.2333353884682,27.640218320463,26.9690353642665,27.5358893635412,7196276.29904584,0.0,1.0
2007-10-16,78.0,78.75,77.55,78.29,2771200,27.1255287996491,27.3863511919534,26.9690353642665,27.2263801246734,7968640.96536235,0.0,1.0
2007-10-17,77.25,78.88,76.52,78.5,3277500,26.8647064073448,27.4315604066195,26.6108392788352,27.2994103945186,9424516.7306492,0.0,1.0
2007-10-18,77.0,77.59,76.65,76.87,2367700,26.77776560991,26.9829458918561,26.6560484935013,26.7325563952439,6808368.65390027,0.0,1.0
2007-10-19,75.14,77.07,74.85,76.43,3897200,26.1309260769953,26.8021090331917,26.030074751971,26.5795405917587,11206476.4615366,0.0,1.0
2007-10-22,75.78,76.24,73.76,74.49,2752300,26.3534945184283,26.5134655857083,25.6510128751554,25.9048800036649,7914293.63776227,0.0,1.0
2007-10-23,76.2,76.69,75.63,76.0,2240600,26.4995550581187,26.6699590210909,26.3013300399675,26.4300024201709,6442890.06458967,0.0,1.0
2007-10-24,76.44,76.48,75.17,76.0,4762400,26.5830182236561,26.5969287512457,26.1413589726875,26.4300024201709,13694376.3472292,0.0,1.0
2007-10-25,78.23,78.6899,75.69,76.0,3761100,27.2055143332891,27.3654506242501,26.3221958313518,26.4300024201709,10815118.1924164,0.0,1.0
2007-10-26,80.22,81.28,78.51,79.67,3500400,27.8975630808699,28.2661920619933,27.302888026416,27.7062933265134,10065470.1339327,0.0,1.0
2007-10-29,80.87,81.5,80.03,80.6,2946900,28.1236091542003,28.3426999637359,27.8314880748195,28.0297130929707,8473869.82564459,0.0,1.0
2007-10-30,80.96,81.91,79.66,80.33,2487500,28.1549078412768,28.4852828715289,27.702815694616,27.9358170317412,7152855.94736535,0.0,1.0
2007-10-31,82.78,83.0,81.08,81.08,3296600,28.787836846602,28.8643447483446,28.1966394240455,28.1966394240455,9479439.16224505,0.0,1.0
2007-11-01,81.18,83.0,80.86,82.47,3756000,28.2314157430194,28.8643447483446,28.1201315223029,28.6800302577828,10800453.0405243,0.0,1.0
2007-11-02,81.77,82.14,80.51,81.5,3218800,28.4365960249655,28.5652684051689,27.9984144058942,28.3426999637359,9255723.70789127,0.0,1.0
2007-11-05,83.92,84.25,79.88,79.88,4980000,29.1842868829045,29.2990487355184,27.7793235963586,27.7793235963586,14320089.4946249,0.0,1.0
2007-11-06,83.88,84.37,82.37,83.85,2989000,29.170376355315,29.3407803182871,28.6452539388089,29.1599434596228,8594929.21675376,0.0,1.0
2007-11-07,81.66,83.97,81.66,82.4,3647000,28.3983420740942,29.2016750423915,28.3983420740942,28.6556868345011,10487021.3628307,0.0,1.0
2007-11-08,83.36,84.06,81.73,81.73,5048700,28.9895394966506,29.232973729468,28.4226854973759,28.4226854973759,14517637.7171712,0.0,1.0
2007-11-09,82.36,84.92,82.11,84.92,3522100,28.6417763069115,29.5320500726436,28.5548355094768,29.5320500726436,10127868.9174736,0.0,1.0
2007-11-12,79.15,83.99,78.84,82.05,4991600,27.5254564678491,29.2086303061863,27.4176498790299,28.5339697180924,14353445.5263794,0.0,1.0
2007-11-13,79.23,79.66,77.56,79.66,5506700,27.7062933265134,27.8566619511556,27.1223035517402,27.8566619511556,15747174.6890981,0.44,1.0
2007-11-14,79.41,80.61,79.05,79.55,2963000,27.7692383321776,28.188871703272,27.6433483208492,27.8181955588052,8473110.68403902,0.0,1.0
2007-11-15,79.28,80.57,78.48,79.25,4053600,27.723778050309,28.1748839242356,27.4440224695793,27.7132872160316,11591833.0978132,0.0,1.0
2007-11-16,79.8,80.13,78.49,79.92,3625600,27.9056191777833,28.0210183548342,27.4475194143384,27.9475825148927,10367907.558573,0.0,1.0
2007-11-19,79.82,80.25,79.0,79.46,3298300,27.9126130673015,28.0629816919437,27.6258635970536,27.7867230559732,9431947.67774754,0.0,1.0
2007-11-20,81.16,81.51,79.79,79.79,3163800,28.3812036650237,28.5035967315929,27.9021222330241,27.9021222330241,9047326.21740219,0.0,1.0
2007-11-21,80.3,81.78,80.17,80.25,4738500,28.0804664157393,28.5980142400892,28.0350061338707,28.0629816919437,13550399.9245086,0.0,1.0
2007-11-23,80.64,80.8,79.18,80.67,2633200,28.1993625375494,28.2553136536953,27.6888086027178,28.2098533718268,7530001.7054376,0.0,1.0
2007-11-26,80.12,82.67,79.485,79.485,3970000,28.0175214100751,28.9092423236509,27.795465417871,27.795465417871,11352767.268186,0.0,1.0
2007-11-27,81.05,81.43,79.83,80.85,3240200,28.3427372726734,28.4756211735199,27.9161100120606,28.2727983774909,9265802.64543477,0.0,1.0
2007-11-28,82.3,82.63,80.51,81.82,4182600,28.7798553675634,28.8952545446144,28.1539022556808,28.6120020191256,11960726.5430515,0.0,1.0
2007-11-29,81.78,82.66,80.99,82.2,1982100,28.5980142400892,28.9057453788918,28.3217556041186,28.7448859199722,5668090.68067288,0.0,1.0
2007-11-30,81.07,83.03,80.66,82.93,4115800,28.3497311621916,29.0351323349793,28.2063564270676,29.000162887388,11769702.6504785,0.0,1.0
2007-12-03,82.43,82.76,80.54,80.54,2914800,28.825315649432,28.940714826483,28.1643930899582,28.1643930899582,8335276.078919,0.0,1.0
2007-12-04,84.08,84.63,81.77,81.77,3694400,29.4023115346869,29.5946434964386,28.59451729533,28.59451729533,10564650.7293668,0.0,1.0
2007-12-05,86.13,86.28,84.15,84.69,4080600,30.1191852103067,30.1716393816935,29.4267901480008,29.6156251649933,11669043.3537933,0.0,1.0
2007-12-06,85.64,86.11,84.35,86.1,2466600,29.9478349171098,30.1121913207884,29.4967290431832,30.1086943760293,7053585.82964923,0.0,1.0
2007-12-07,85.26,86.29,84.54,85.63,2509800,29.8149510162632,30.1751363264526,29.5631709936065,29.9443379723506,7177122.2392174,0.0,1.0
2007-12-10,86.18,86.36,85.01,85.67,3628600,30.1366699341023,30.1996149397664,29.7275273972852,29.9583257513871,10376486.4759042,0.0,1.0
2007-12-11,83.51,86.83,83.39,86.53,3395200,29.202985683417,30.3639713434451,29.1610223463076,30.2590630006715,9709046.70754282,0.0,1.0
2007-12-12,82.51,84.79,81.6,83.8,4730300,28.853291207505,29.6505946125845,28.535069234425,29.3043970814315,13526950.8838035,0.0,1.0
2007-12-13,85.11,85.22,82.14,82.27,3755900,29.7624968448764,29.8009632372267,28.7239042514175,28.7693645332861,10740518.5346548,0.0,1.0
2007-12-14,83.93,85.45,82.75,82.77,5821700,29.3498573633001,29.8813929666865,28.9372178817239,28.9442117712421,16647961.008866,0.0,1.0
2007-12-17,82.84,84.63,82.75,83.5,4127900,28.968690384556,29.5946434964386,28.9372178817239,29.1994887386579,11804304.283714,0.0,1.0
2007-12-18,85.55,85.75,83.22,85.01,4942100,29.9163624142777,29.9863013094601,29.1015742854025,29.7275273972852,14132622.4473808,0.0,1.0
2007-12-19,83.5,85.78,83.27,84.58,4764300,29.1994887386579,29.9967921437374,29.1190590091981,29.577158772643,13624178.6135563,0.0,1.0
2007-12-20,82.43,84.5,81.64,84.27,4785300,28.825315649432,29.54918321457,28.5490570134615,29.4687534851102,13684231.0348741,0.0,1.0
2007-12-21,82.26,85.1,81.26,83.24,6404600,28.765867588527,29.7589999001172,28.4161731126149,29.1085681749208,18314844.6463032,0.0,1.0
2007-12-24,82.06,82.85,81.72,82.08,1668700,28.6959286933445,28.9721873293151,28.5770325715344,28.7029225828628,4771879.78348159,0.0,1.0
2007-12-26,81.86,82.47,81.5,82.0,1761500,28.6259897981621,28.8393034284685,28.5000997868338,28.6749470247898,5037254.29292433,0.0,1.0
2007-12-27,81.4,82.719,81.35,81.44,2288400,28.4651303392426,28.9263773529706,28.447645615447,28.4791181182791,6543998.14018053,0.0,1.0
2007-12-28,82.76,82.85,81.51,82.18,2003500,28.940714826483,28.9721873293151,28.5035967315929,28.737892030454,5729286.9576349,0.0,1.0
2007-12-31,81.64,82.83,81.27,82.33,2010900,28.5490570134615,28.9651934397968,28.419670057374,28.7903462018408,5750448.28705166,0.0,1.0
2008-01-02,80.18,82.45,79.87,81.75,3676900,28.0385030786299,28.8323095389503,27.9300977910971,28.5875234058118,10514607.0449352,0.0,1.0
2008-01-03,81.08,82.7,80.29,80.35,3231300,28.3532281069507,28.9197331579283,28.0769694709802,28.0979511395349,9240351.85735246,0.0,1.0
2008-01-04,82.03,83.42,80.01,80.47,4081600,28.6854378590672,29.171513180585,27.9790550177248,28.1399144766443,11671902.9929037,0.0,1.0
2008-01-07,83.82,84.26,81.51,82.7,3782100,29.3113909709498,29.4652565403511,28.5035967315929,28.9197331579283,10815441.0793466,0.0,1.0
2008-01-08,85.13,87.25,84.08,84.08,5571000,29.7694907343946,30.5108430233282,29.4023115346869,29.4023115346869,15931049.4838952,0.0,1.0
2008-01-09,86.52,86.75,83.52,84.29,5151400,30.2555660559124,30.3359957853722,29.2064826281762,29.4757473746285,14731144.9131821,0.0,1.0
2008-01-10,85.19,86.43,84.07,86.04,4354700,29.7904724029493,30.2240935530803,29.3988145899278,30.0877127074746,12452870.433947,0.0,1.0
2008-01-11,84.08,85.81,83.4801,84.58,4015700,29.4023115346869,30.0072829780148,29.1925298185873,29.577158772643,11483452.7755301,0.0,1.0
2008-01-14,84.86,85.16,83.56,84.62,2744700,29.6750732258983,29.779981568672,29.2204704072127,29.5911465516794,7848851.46624434,0.0,1.0
2008-01-15,84.61,86.25,83.91,83.91,5751400,29.5876496069203,30.1611485474161,29.3428634737819,29.3428634737819,16446928.3794067,0.0,1.0
2008-01-16,81.3,85.17,80.97,84.57,7058200,28.4301608916514,29.7834785134311,28.3147617146004,29.5736618278838,20183904.7688438,0.0,1.0
2008-01-17,77.57,82.66,77.57,81.78,7626700,27.1258004964993,28.9057453788918,27.1258004964993,28.5980142400892,21809609.6030917,0.0,1.0
2008-01-18,75.86,78.45,74.75,77.14,8159400,26.5278229426897,27.433531635302,26.1396620744273,26.9754318718572,23332939.357188,0.0,1.0
2008-01-22,73.13,75.38,70.01,70.01,8509300,25.5731570234497,26.3599695942519,24.4821102586041,24.4821102586041,24333527.081908,0.0,1.0
2008-01-23,78.25,78.61,70.0,71.45,7486800,27.3635927401196,27.4894827514479,24.478613313845,24.9856703039175,21409546.0915502,0.0,1.0
2008-01-24,75.05,77.99,74.35,75.12,8886000,26.2445704172009,27.2726721763824,25.9997842840625,26.2690490305148,25410753.134786,0.0,1.0
2008-01-25,73.1,76.02,72.91,75.11,5513900,25.5626661891724,26.5837740588356,25.4962242387491,26.2655520857557,15767764.0906928,0.0,1.0
2008-01-28,73.29,74.1699,72.6,73.05,5160900,25.6291081395957,25.9368043089507,25.3878189512163,25.5451814653768,14758311.4847307,0.0,1.0
2008-01-29,73.23,74.39,73.0,73.78,5744900,25.608126471041,26.013772063099,25.5276967415812,25.8004584327926,16428340.7251893,0.0,1.0
2008-01-30,73.04,74.7,72.74,73.0,5122600,25.5416845206177,26.1221773506317,25.436776177844,25.5276967415812,14648787.3068033,0.0,1.0
2008-01-31,76.1,76.62,71.96,72.49,7754300,26.6117496169086,26.7935907443829,25.1640144866326,25.349352558866,22174499.5535754,0.0,1.0
2008-02-01,77.42,78.16,75.92,76.34,4827000,27.0733463251125,27.3321202372875,26.5488046112444,26.6956762911275,13803477.9857767,0.0,1.0
2008-02-04,78.95,79.83,77.39,77.39,4150900,27.608378873258,27.9161100120606,27.0628554908352,27.0628554908352,11870075.9832527,0.0,1.0
2008-02-05,75.53,77.99,75.33,77.72,3643600,26.4124237656387,27.2726721763824,26.3424848704563,27.1782546678862,10419381.0625598,0.0,1.0
2008-02-06,75.87,77.09,75.41,75.9,3460100,26.5313198874488,26.9579471480616,26.3704604285293,26.5418107217262,9894637.28580611,0.0,1.0
2008-02-07,75.97,76.68,74.91,75.03,4659800,26.56628933504,26.8145724129376,26.1956131905732,26.2375765276827,13325346.3265222,0.0,1.0
2008-02-08,75.87,76.62,75.02,75.7,2960100,26.5313198874488,26.7935907443829,26.2340795829236,26.4718718265438,8464817.73061896,0.0,1.0
2008-02-11,78.6,78.78,75.94,76.0,4505800,27.4859858066888,27.548930812353,26.5557985007627,26.5767801693174,12884961.9035245,0.0,1.0
2008-02-12,79.61,80.57,78.52,79.21,4022100,27.83917722736,28.1748839242356,27.4580102486158,27.6992994369951,11501754.4658364,0.0,1.0
2008-02-13,78.74,80.07,78.1,79.9,3087700,27.7097902712725,28.1778372748386,27.4845646454963,28.1180117179918,8773992.71592665,0.5,1.0
2008-02-14,78.14,79.84,77.6,78.89,2932200,27.4986412471074,28.0968968155753,27.3086071253587,27.7625775273138,8332124.70176509,0.0,1.0
2008-02-15,78.65,78.82,77.41,78.44,2393000,27.6781179176477,27.7379434744945,27.2417432677064,27.6042157591899,6799936.70667892,0.0,1.0
2008-02-19,78.5,79.84,78.003,79.4,1906400,27.6253306616064,28.0968968155753,27.4504288865897,27.9420541978542,5417216.60577212,0.0,1.0
2008-02-20,78.36,78.67,77.05,78.55,2359200,27.5760625559679,27.6851562184532,27.1150538532073,27.6429264136202,6703890.79749139,0.0,1.0
2008-02-21,77.32,79.0,76.95,78.5,2579400,27.2100709140817,27.8012881817441,27.0798623491798,27.6253306616064,7329610.00468347,0.0,1.0
2008-02-22,78.68,78.84,76.63,77.42,2468300,27.688675368856,27.7449817753,26.9672495362917,27.2452624181092,7013908.80614105,0.0,1.0
2008-02-25,78.27,79.02,77.65,78.58,2903400,27.5443902023431,27.8083264825496,27.3262028773725,27.6534838648285,8250286.76730947,0.0,1.0
2008-02-26,79.46,79.57,77.11,77.76,3381100,27.9631691002707,28.001879754701,27.1361687556239,27.3649135318028,9607716.6731935,0.0,1.0
2008-02-27,77.91,79.94,77.6,79.14,2819900,27.4177007878441,28.1320883196028,27.3086071253587,27.8505562873826,8013013.58928701,0.0,1.0
2008-02-28,77.4,77.83,76.51,77.55,3151500,27.2382241173037,27.389547584622,26.9250197314587,27.291011373345,8955286.47350546,0.0,1.0
2008-02-29,74.85,77.08,74.39,76.58,3645200,26.3408407646018,27.1256113044156,26.1789598460752,26.949653784278,10358181.8985315,0.0,1.0
2008-03-03,77.55,77.85,74.9,76.14,4281800,27.291011373345,27.3965858854275,26.3584365166156,26.7948111665569,12167141.2413948,0.0,1.0
2008-03-04,79.45,80.25,76.91,77.23,5882500,27.9596499498679,28.2411819820881,27.0657857475688,27.1783985604569,16715682.2720596,0.0,1.0
2008-03-05,79.44,80.44,78.35,79.62,3607800,27.9561307994652,28.3080458397404,27.5725434055652,28.0194755067147,10251906.247537,0.0,1.0
2008-03-06,77.98,80.0,77.88,79.29,2897400,27.4423348406633,28.1532032220193,27.4071433366358,27.9033435434239,8233237.19763121,0.0,1.0
2008-03-07,77.99,78.4,76.45,77.56,3598700,27.4458539910661,27.5901391575789,26.9039048290422,27.2945305237477,10226047.733525,0.0,1.0
2008-03-10,77.22,78.43,76.84,78.0,3956300,27.1748794100541,27.6006966087872,27.0411516947495,27.4493731414688,11242202.0863493,0.0,1.0
2008-03-11,80.79,81.0,78.1,78.1,5381800,28.4312161038367,28.5051182622945,27.4845646454963,27.4845646454963,15292895.6824089,0.0,1.0
2008-03-12,79.44,81.42,79.41,80.81,3260000,27.9561307994652,28.6529225792102,27.9455733482569,28.4382544046423,9263599.5251873,0.0,1.0
2008-03-13,80.66,80.98,78.01,78.5,3700100,28.385467148601,28.498079961489,27.4528922918716,27.6253306616064,10514185.4610876,0.0,1.0
2008-03-14,79.75,81.0,78.16,80.95,4825200,28.0652244619505,28.5051182622945,27.5056795479129,28.4875225102808,13711263.9352558,0.0,1.0
2008-03-17,79.39,80.63,77.52,78.01,5347500,27.9385350474514,28.3749096973927,27.2804539221367,27.4528922918716,15195428.9757482,0.0,1.0
2008-03-18,81.11,81.5,79.39,80.5,4491000,28.5438289167248,28.6810757824322,27.9385350474514,28.3291607421569,12761602.9041768,0.0,1.0
2008-03-19,79.1,82.46,79.1,81.495,4434400,27.8364796857716,29.0189142210964,27.8364796857716,28.6793162072308,12600768.6302118,0.0,1.0
2008-03-20,80.4,80.87,78.24,79.39,4888100,28.2939692381294,28.4593693070588,27.5338327511349,27.9385350474514,13890000.2573829,0.0,1.0
2008-03-24,79.93,81.17,79.13,80.57,3048600,28.1285691692,28.5649438191413,27.8470371369798,28.3537947949762,8662886.35352334,0.0,1.0
2008-03-25,78.98,80.56,78.77,79.85,3816600,27.7942498809386,28.3502756445734,27.7203477224808,28.100415965978,10845231.2723404,0.0,1.0
2008-03-26,79.58,80.25,78.47,78.68,3409600,28.0053989051037,28.2411819820881,27.6147732103982,27.688675368856,9688702.12916524,0.0,1.0
2008-03-27,80.88,81.77,79.66,80.21,3196600,28.4628884574615,28.7760928433065,28.0335521083257,28.2271053804771,9083442.40558705,0.0,1.0
2008-03-28,79.76,81.95,79.61,81.12,2954100,28.0687436123533,28.839437550556,28.015956356312,28.5473480671276,8394355.63109073,0.0,1.0
2008-03-31,81.27,81.53,79.58,79.58,3396400,28.6001353231689,28.6916332336404,28.0053989051037,28.0053989051037,9651193.07587305,0.0,1.0
2008-04-01,82.99,83.19,81.0,82.26,3640700,29.2054291924423,29.2758122004973,28.5051182622945,28.9485312130414,10345394.7212728,0.0,1.0
2008-04-02,83.69,84.19,82.53,83.2,3104700,29.4517697206349,29.6277272407726,29.0435482739157,29.2793313509001,8822299.83001506,0.0,1.0
2008-04-03,83.13,83.78,82.34,83.0,2571000,29.2546972980808,29.4834420742597,28.9766844162634,29.208948342845,7305740.60713392,0.0,1.0
2008-04-04,83.17,85.08,82.93,83.4,3729300,29.2687738996918,29.9409316266175,29.1843142900258,29.3497143589551,10597160.0335218,0.0,1.0
2008-04-07,82.43,83.67,82.27,83.61,3332100,29.0083567698881,29.4447314198294,28.9520503634441,29.4236165174129,9468478.52082107,0.0,1.0
2008-04-08,82.22,82.9,82.01,82.18,3469400,28.9344546114303,29.1737568388175,28.8605524529725,28.9203780098193,9858629.50695856,0.0,1.0
2008-04-09,82.56,83.29,81.61,81.61,2802200,29.0541057251239,29.3110037045249,28.7197864368624,28.7197864368624,7962717.35873617,0.0,1.0
2008-04-10,82.83,83.71,82.3,82.84,3225200,29.1491227859982,29.4588080214405,28.9626078146524,29.152641936401,9164712.02105342,0.0,1.0
2008-04-11,82.47,83.06,81.95,81.95,2313500,29.0224333714992,29.2300632452615,28.839437550556,28.839437550556,6574029.90844197,0.0,1.0
2008-04-14,83.45,83.64,82.09,82.46,2361600,29.3673101109689,29.4341739686212,28.8887056561946,29.0189142210964,6710710.62536268,0.0,1.0
2008-04-15,84.45,85.145,83.77,83.82,2925700,29.7192251512441,29.9638061042354,29.479922923857,29.4975186758707,8313654.33461367,0.0,1.0
2008-04-16,86.23,86.42,84.21,84.91,3490400,30.3456339229341,30.4124977805864,29.6347655415781,29.8811060697707,9918303.00083244,0.0,1.0
2008-04-17,87.1,87.6,86.02,86.12,3415800,30.6518000079735,30.8277575281111,30.2717317644763,30.3069232685038,9706320.01783277,0.0,1.0
2008-04-18,87.08,88.04,86.35,87.48,4663500,30.644761707168,30.9826001458323,30.3878637277671,30.7855277232781,13251778.0324267,0.0,1.0
2008-04-21,86.32,87.05,85.6,86.46,3122200,30.3773062765588,30.6342042559598,30.1239274475607,30.4265743821974,8872027.74157664,0.0,1.0
2008-04-22,85.68,86.23,85.24,85.98,3109300,30.1520806507827,30.3456339229341,29.9972380330616,30.2576551628653,8835371.16676837,0.0,1.0
2008-04-23,86.19,86.52,85.54,86.1,2776900,30.3315573213231,30.4476892846139,30.1028125451441,30.2998849676983,7890825.00659283,0.0,1.0
2008-04-24,85.51,85.98,83.78,85.6,4596200,30.0922550939359,30.2576551628653,29.4834420742597,30.1239274475607,13060538.6925356,0.0,1.0
2008-04-25,86.39,86.6,85.41,85.59,3260000,30.4019403293781,30.4758424878359,30.0570635899084,30.1204082971579,9263599.52518731,0.0,1.0
2008-04-28,85.17,86.78,84.9,86.5,2687500,29.9726039802423,30.5391871950854,29.877586919368,30.4406509838084,7636786.41838678,0.0,1.0
2008-04-29,84.33,85.53,84.06,84.9,2697500,29.6769953464111,30.0992933947414,29.5819782855368,29.877586919368,7665202.36785054,0.0,1.0
2008-04-30,85.48,86.3,84.06,84.33,3216000,30.0816976427276,30.3702679757533,29.5819782855368,29.6769953464111,9138569.34754676,0.0,1.0
2008-05-01,86.91,87.23,85.49,85.53,2394600,30.5849361503212,30.6975489632093,30.0852167931304,30.0992933947414,6804483.25859312,0.0,1.0
2008-05-02,86.06,87.43,85.76,87.0,2801400,30.2858083660873,30.7679319712644,30.1802338540047,30.616608503946,7960444.08277905,0.0,1.0
2008-05-05,84.89,86.1,84.14,84.49,2588700,29.8740677689652,30.2998849676983,29.6101314887588,29.7333017528551,7356036.83768479,0.0,1.0
2008-05-06,86.06,86.16,84.01,85.04,2978600,30.2858083660873,30.3209998701148,29.564382533523,29.9268550250065,8463974.70727696,0.0,1.0
2008-05-07,84.07,86.69,84.01,86.06,3671300,29.5854974359395,30.5075148414607,29.564382533523,30.2858083660873,10432347.526632,0.0,1.0
2008-05-08,83.74,84.64,83.15,84.3,3729900,29.4693654726487,29.7860890088964,29.2617355988863,29.6664378952028,10598864.9904896,0.0,1.0
2008-05-09,82.94,83.307,82.19,83.02,3718400,29.1878334404285,29.3169862602095,28.9238971602221,29.2159866436505,10566186.6486063,0.0,1.0
2008-05-12,84.25,84.67,82.5,82.99,2969600,29.6488421431891,29.7966464601047,29.0329908227074,29.2054291924423,8438400.35275958,0.0,1.0
2008-05-13,83.44,84.75,83.07,84.39,2715700,29.5397484807038,30.0035196996602,29.4087596631359,29.876071120405,7670952.51836759,0.5,1.0
2008-05-14,84.41,84.98,83.3,83.44,2985100,29.8831515970303,30.084945180851,29.4901851443267,29.5397484807038,8431918.23934127,0.0,1.0
2008-05-15,84.27,84.62,83.56,84.62,2301700,29.8335882606532,29.9574966015958,29.5822313404555,29.9574966015958,6501539.71776217,0.0,1.0
2008-05-16,85.06,85.4,83.93,84.24,3105500,30.1132670873521,30.233635189982,29.7132201580233,29.8229675457153,8772008.33884104,0.0,1.0
2008-05-19,86.18,86.67,85.0,85.0,3121400,30.5097737783683,30.6832454556879,30.0920256574763,30.0920256574763,8816920.56958892,0.0,1.0
2008-05-20,88.42,88.97,87.02,88.0,5237900,31.3027871604006,31.497500267596,30.8071537966304,31.1540971512695,14795331.6625392,0.0,1.0
2008-05-21,89.66,90.62,87.83,88.5,4667100,31.7417767111685,32.0816395891823,31.0939130999546,31.3311090669018,13183010.8253759,0.0,1.0
2008-05-22,90.08,90.38,89.21,89.96,2928500,31.8904667202996,31.9966738696789,31.5824659870995,31.8479838605478,8272041.99655319,0.0,1.0
2008-05-23,88.33,89.99,88.22,89.52,2202200,31.2709250155868,31.8586045754858,31.2319823941477,31.6922133747915,6220485.19201279,0.0,1.0
2008-05-27,90.39,90.65,89.13,89.89,3739000,32.0002141079915,32.0922603041203,31.5541440805983,31.8232021923593,10561435.8972554,0.0,1.0
2008-05-28,88.82,90.0,88.38,89.15,4494800,31.4443966929064,31.8621448137984,31.28862620715,31.5612245572236,12696320.4255104,0.0,1.0
2008-05-29,89.39,90.2,88.49,88.49,2450500,31.6461902767271,31.9329495800513,31.3275688285891,31.3275688285891,6921850.405516,0.0,1.0
2008-05-30,88.0,89.64,87.83,89.27,4643900,31.1540971512695,31.7346962345432,31.0939130999546,31.6037074169754,13117478.5138444,0.0,1.0
2008-06-02,87.28,88.1,86.83,87.52,2119800,30.8991999927592,31.189499534396,30.7398892686902,30.9841657122626,5987732.49933189,0.0,1.0
2008-06-03,86.8,88.0,86.27,87.76,2929300,30.7292685537522,31.1540971512695,30.5416359231821,31.0691314317661,8274301.7314336,0.0,1.0
2008-06-04,87.55,88.48,86.37,86.73,2418300,30.9947864272006,31.3240285902765,30.5770383063085,30.7044868855637,6830896.07658001,0.0,1.0
2008-06-05,89.69,89.85,87.1,87.69,2718000,31.7523974261064,31.8090412391087,30.8354757031316,31.0443497635776,7677449.25614875,0.0,1.0
2008-06-06,87.41,89.99,87.05,88.7,4583300,30.9452230908235,31.8586045754858,30.8177745115683,31.4019138331546,12946303.5966544,0.0,1.0
2008-06-09,88.59,88.86,87.0,87.53,2621600,31.3629712117156,31.458557646157,30.8000733200051,30.9877059505753,7405151.2030609,0.0,1.0
2008-06-10,88.84,89.17,87.34,88.21,3133000,31.4514771695317,31.5683050338489,30.920441422635,31.2284421558351,8849686.72535467,0.0,1.0
2008-06-11,87.57,89.28,87.48,88.84,2749500,31.0018669038258,31.607247655288,30.970004759012,31.4514771695317,7766426.31706438,0.0,1.0
2008-06-12,87.7,88.24,87.04,87.9,2024700,31.0478900018902,31.239062870773,30.8142342732557,31.1186947681431,5719106.51542471,0.0,1.0
2008-06-13,89.75,89.95,87.78,88.4,2783700,31.7736388559823,31.8444436222352,31.0762119083914,31.2957066837753,7863029.98320134,0.0,1.0
2008-06-16,89.12,89.36,87.24,89.33,2786800,31.5506038422857,31.6355695617892,30.8850390395086,31.6249488468512,7871786.45586288,0.0,1.0
2008-06-17,89.23,90.39,88.92,89.42,1655000,31.5895464637248,32.0002141079915,31.4797990760328,31.656810991665,4674826.53382125,0.0,1.0
2008-06-18,90.1,90.46,88.8,88.84,3835700,31.8975471969248,32.02499577618,31.4373162162811,31.4514771695317,10834581.3509234,0.0,1.0
2008-06-19,90.45,91.15,89.6,89.69,3025300,32.0214555378674,32.2692722197525,31.7205352812926,31.7523974261064,8545469.91708123,0.0,1.0
2008-06-20,89.57,91.32,88.98,89.08,4410500,31.7099145663547,32.3294562710674,31.5010405059087,31.5364428890351,12458200.8624886,0.0,1.0
2008-06-23,90.92,91.79,89.48,89.92,2546600,32.1878467385617,32.4958474717617,31.6780524215409,31.8338229072972,7193301.05802368,0.0,1.0
2008-06-24,90.92,91.84,90.46,90.46,3191600,32.1878467385617,32.5135486633249,32.02499577618,32.02499577618,9015212.30534375,0.0,1.0
2008-06-25,90.16,91.12,89.36,91.08,3787800,31.9187886268007,32.2586515048146,31.6355695617892,32.244490551564,10699279.7249596,0.0,1.0
2008-06-26,87.43,89.91,87.43,89.41,3409400,30.9523035674488,31.8302826689846,30.9523035674488,31.6532707533524,9630425.12653184,0.0,1.0
2008-06-27,87.0,88.59,86.54,87.35,4531300,30.8000733200051,31.3629712117156,30.6372223576235,30.9239816609477,12799420.8294286,0.0,1.0
2008-06-30,89.96,90.5,86.61,87.3,5086400,31.8479838605478,32.0391567294306,30.662004025812,30.9062804693844,14367394.369564,0.0,1.0
2008-07-01,90.35,90.99,88.18,89.43,3464800,31.9860531547409,32.2126284067502,31.2178214408971,31.6603512299777,9786911.76699934,0.0,1.0
2008-07-02,90.54,92.0,90.32,90.52,3299200,32.0533176826812,32.5701924763273,31.975432439803,32.0462372060559,9319146.64675715,0.0,1.0
2008-07-03,90.46,91.79,89.92,90.52,2523100,32.02499577618,32.4958474717617,31.8338229072972,32.0462372060559,7126921.34591203,0.0,1.0
2008-07-07,89.91,92.13,89.27,91.02,4408200,31.8302826689846,32.6162155743916,31.6037074169754,32.2232491216881,12451704.1247075,0.0,1.0
2008-07-08,89.04,91.47,88.16,89.9,4744700,31.5222819357846,32.3825598457571,31.2107409642719,31.826742430672,13402205.1087744,0.0,1.0
2008-07-09,89.86,90.68,88.59,89.43,3383400,31.8125814774214,32.1028810190582,31.3629712117156,31.6603512299777,9556983.74291892,0.0,1.0
2008-07-10,91.64,91.76,89.54,90.05,3128900,32.4427438970721,32.4852267568238,31.6992938514168,31.8798460053616,8838105.58409263,0.0,1.0
2008-07-11,90.55,92.08,89.27,90.77,4129300,32.0568579209938,32.5985143828284,31.6037074169754,32.134743163872,11663904.0520291,0.0,1.0
2008-07-14,88.39,91.44,88.28,90.77,3948300,31.2921664454627,32.3719391308192,31.2532238240236,32.134743163872,11152639.0353392,0.0,1.0
2008-07-15,87.39,89.54,86.5601,88.37,5124700,30.9381426141982,31.6992938514168,30.6443382366319,31.2850859688374,14475579.176963,0.0,1.0
2008-07-16,84.87,87.54,83.65,87.5,6435600,30.0460025594119,30.9912461888879,29.6140934852693,30.9770852356373,18178437.2453535,0.0,1.0
2008-07-17,82.2,85.14,81.19,85.14,6274800,29.1007589299359,30.1415889938533,28.7431948603588,30.1415889938533,17724230.5343937,0.0,1.0
2008-07-18,83.42,84.19,81.87,82.95,5021000,29.5326680040785,29.8052663541521,28.9839310656186,29.3662768033842,14182661.0430915,0.0,1.0
2008-07-21,85.17,85.63,82.87,83.87,3737600,30.1522097087912,30.3150606711729,29.337954896883,29.6919787281475,10557481.3612147,0.0,1.0
2008-07-22,84.58,86.44,83.95,84.55,4207500,29.9433356483452,30.601819974497,29.7203006346486,29.9327149334073,11884793.1365879,0.0,1.0
2008-07-23,81.63,86.63,79.68,86.63,5642300,28.8989653461151,30.6690845024373,28.2086188751495,30.6690845024373,15937627.6445799,0.0,1.0
2008-07-24,81.23,81.58,77.78,81.5,7293600,28.7573558136094,28.8812641545519,27.5359735957471,28.8529422480508,20602002.9045793,0.0,1.0
2008-07-25,80.67,81.83,80.44,81.39,3553400,28.5591024681013,28.969770112368,28.4776769869105,28.8139996266117,10037177.4050033,0.0,1.0
2008-07-28,79.45,81.93,79.45,80.38,4306000,28.1271933939587,29.0051724954945,28.1271933939587,28.4564355570346,12163022.9937367,0.0,1.0
2008-07-29,79.87,80.17,78.41,79.16,3455500,28.2758834030898,28.3820905524691,27.7590086094437,28.024526482892,9760642.34901469,0.0,1.0
2008-07-30,80.08,80.61,78.991,80.07,3632200,28.3502284076553,28.5378610382254,27.9646964554083,28.3466881693426,10259761.2907224,0.0,1.0
2008-07-31,78.62,80.75,78.18,79.76,4597100,27.8333536140092,28.5874243746025,27.6775831282529,28.2369407816507,12985284.0233412,0.0,1.0
2008-08-01,75.44,79.25,75.41,79.04,5376200,26.7075578305883,28.0563886277058,26.6969371156504,27.9820436231403,15185983.3299878,0.0,1.0
2008-08-04,73.45,76.96,73.44,75.53,5737600,26.0030504063721,27.2456740541103,25.9995101680595,26.7394199754021,16206818.5622072,0.0,1.0
2008-08-05,74.56,74.88,72.38,73.77,5488400,26.3960168590757,26.5093044850803,25.6242449069192,26.1163380323768,15502911.1469635,0.0,1.0
2008-08-06,74.89,75.649,73.62,74.49,4806100,26.5128447233929,26.7815488113226,26.0632344576871,26.3712351908871,13575639.7608449,0.0,1.0
2008-08-07,75.09,76.61,73.54,74.28,5554800,26.5836494896458,27.1217657131677,26.0349125511859,26.2968901863216,15690469.1420364,0.0,1.0
2008-08-08,74.49,75.48,73.85,75.43,3913200,26.3712351908871,26.7217187838389,26.1446599388779,26.7040175922757,11053493.1674618,0.0,1.0
2008-08-11,73.9,75.14,73.46,74.72,3469700,26.1623611304411,26.601350681209,26.0065906446848,26.452660672078,9800752.64314177,0.0,1.0
2008-08-12,74.09,74.42,73.15,73.62,3571700,26.2296256583814,26.3464535226986,25.8968432569928,26.0632344576871,10088868.8403924,0.0,1.0
2008-08-13,74.88,75.13,72.38,73.91,3849700,26.6863164007125,26.7754133438238,25.795346969599,26.3406202614404,10801997.9854658,0.5,1.0
2008-08-14,73.7,74.62,73.32,74.62,4088900,26.2657788292269,26.5936555798767,26.1303514756976,26.5936555798767,11473177.0171107,0.0,1.0
2008-08-15,73.39,73.98,72.89,73.98,3418000,26.1552986197688,26.3655674055116,25.9771047335461,26.3655674055116,9590676.96556153,0.0,1.0
2008-08-18,73.39,74.2,72.91,73.42,2104200,26.1552986197688,26.4439727154496,25.984232488995,26.1659902529422,5904242.96984628,0.0,1.0
2008-08-19,73.73,74.03,72.22,72.22,2766200,26.2764704624003,26.3833867941339,25.7383249260077,25.7383249260077,7761770.22297725,0.0,1.0
2008-08-20,74.27,74.5,72.65,73.77,2895300,26.4689198595208,26.5508890471832,25.8915716681592,26.2907259732981,8124016.09666187,0.0,1.0
2008-08-21,76.85,77.38,73.5,73.51,4011100,27.3884003124299,27.577285831826,26.1945012747378,26.1980651524623,11254875.4758818,0.0,1.0
2008-08-22,75.9,77.02,75.79,77.0,2023400,27.0498319286068,27.4489862337457,27.0106292736378,27.4418584782968,5677523.63139766,0.0,1.0
2008-08-25,74.86,76.34,74.5,76.11,1793900,26.6791886452636,27.2066425484828,26.5508890471832,27.1246733608203,5033562.1440962,0.0,1.0
2008-08-26,76.07,76.47,74.715,74.96,1919900,27.1104178499225,27.2529729589007,26.627512418259,26.7148274225081,5387109.62732054,0.0,1.0
2008-08-27,77.36,77.76,75.96,75.96,2751000,27.5701580763771,27.7127131853553,27.0712151949535,27.0712151949535,7719120.05039782,0.0,1.0
2008-08-28,77.14,78.4,76.82,77.68,2038000,27.4917527664391,27.9408013597203,27.3777086792566,27.6842021635596,5718490.24453318,0.0,1.0
2008-08-29,75.96,77.46,75.74,76.8,2116000,27.0712151949535,27.6057968536216,26.9928098850155,27.3705809238077,5937352.97224348,0.0,1.0
2008-09-02,74.08,77.85,73.74,76.62,3042200,26.4012061827562,27.7447880848754,26.2800343401247,27.3064311247675,8536207.56718292,0.0,1.0
2008-09-03,71.91,74.08,71.19,74.07,4199000,25.6278447165496,26.4012061827562,25.3712455203889,26.3976423050317,11782110.1750711,0.0,1.0
2008-09-04,70.62,73.66,70.19,73.66,5283700,25.168104490095,26.2515233183291,25.0148577479435,26.2515233183291,14825705.0564475,0.0,1.0
2008-09-05,64.97,69.89,64.88,69.89,11217000,23.1545135757784,24.9079414162099,23.1224386762584,24.9079414162099,31474143.8041849,0.0,1.0
2008-09-08,66.45,66.78,64.9,65.83,5738800,23.6819674789977,23.7995754439046,23.1295664317073,23.4610070600815,16102684.8946648,0.0,1.0
2008-09-09,62.53,66.96,62.39,66.74,9841400,22.2849274110116,23.8637252429448,22.2350331228693,23.7853199330068,27614303.1857453,0.0,1.0
2008-09-10,64.23,64.86,62.58,62.58,6968000,22.8907866241688,23.1153109208095,22.3027467996339,22.3027467996339,19551737.0087867,0.0,1.0
2008-09-11,66.78,66.85,63.0,64.22,6080300,23.7995754439046,23.8245225879758,22.452429664061,22.8872227464444,17060910.8114991,0.0,1.0
2008-09-12,68.39,68.76,66.14,66.47,6000300,24.3733597575418,24.5052232333466,23.5714872695396,23.6890952344466,16836436.2189756,0.0,1.0
2008-09-15,66.6,67.91,65.55,66.94,5990800,23.7354256448645,24.202293626768,23.3612184837968,23.8565974874959,16809779.8611135,0.0,1.0
2008-09-16,65.61,66.55,62.8,66.06,7773600,23.3826017501435,23.7176062562422,22.3811521095719,23.5429762477439,21812196.1554971,0.0,1.0
2008-09-17,62.03,64.78,61.54,64.61,7561200,22.1067335247889,23.0867998990138,21.9321035162907,23.0262139776981,21216216.1123476,0.0,1.0
2008-09-18,63.95,64.86,61.67,62.96,5834100,22.7909980478841,23.1153109208095,21.9784339267086,22.4381741531632,16370090.2530084,0.0,1.0
2008-09-19,67.94,69.0,64.23,64.23,7709900,24.2129852599413,24.5907562987335,22.8907866241688,22.8907866241688,21633458.2612004,0.0,1.0
2008-09-22,68.31,69.36,67.95,68.65,5437100,24.3448487357461,24.7190558968138,24.2165491376658,24.4660205783776,15256135.0876111,0.0,1.0
2008-09-23,67.12,69.05,66.89,68.58,5015200,23.9207472865361,24.6085756873557,23.8387780988736,24.4410734343064,14072312.2052909,0.0,1.0
2008-09-24,66.5,67.89,64.73,67.89,4690100,23.6997868676199,24.1951658713191,23.0689805103916,24.1951658713191,13160103.579924,0.0,1.0
2008-09-25,68.39,69.2,66.4,66.93,3555100,24.3733597575418,24.6620338532225,23.6641480903754,23.8530336097715,9975370.29849846,0.0,1.0
2008-09-26,67.16,68.72,65.96,68.25,3114400,23.9350027974339,24.4909677224487,23.5073374704994,24.3234654693994,8738795.88693529,0.0,1.0
2008-09-29,61.16,66.8,60.0,66.32,7075700,21.7966761627614,23.8067031993536,21.3832663467247,23.6356370685798,19853935.9289713,0.0,1.0
2008-09-30,62.62,63.35,60.34,62.28,4488500,22.3170023105317,22.5771653844169,21.5044381893562,22.1958304679003,12594427.6067651,0.0,1.0
2008-10-01,62.55,62.87,60.78,61.94,3525700,22.2920551664605,22.4060992536431,21.6612488092322,22.0746586252688,9892875.88574615,0.0,1.0
2008-10-02,59.55,63.84,58.45,62.03,5528900,21.2228918491243,22.7517953929151,20.8308652994344,22.1067335247889,15513719.6825316,0.0,1.0
2008-10-03,60.19,62.98,58.3,60.72,5280800,21.4509800234894,22.4453019086121,20.7774071335675,21.6398655428854,14817567.8524685,0.0,1.0
2008-10-06,56.4,60.19,54.04,59.07,6205400,20.1002703659213,21.4509800234894,19.2591952229501,21.0518257183505,17411932.9555575,0.0,1.0
2008-10-07,53.5,58.09,53.38,57.91,5567600,19.0667458258296,20.702565701354,19.0239792931361,20.6384159023138,15622309.2666648,0.0,1.0
2008-10-08,51.27,54.82,49.68,52.11,9602200,18.2720010932763,19.5371776854575,17.7053445350881,18.5713668221304,26943124.1541003,0.0,1.0
2008-10-09,48.17,51.99,47.6,51.6,7155000,17.1671989986955,18.528600289437,16.9640579684016,18.3896090581833,20076446.3688101,0.0,1.0
2008-10-10,47.38,49.45,41.23,46.46,12020700,16.8856526584636,17.6233753474256,14.6938678579244,16.5577759078139,33729271.6793229,0.0,1.0
2008-10-13,55.53,55.83,47.22,48.09,6625500,19.7902130038938,19.8971293356274,16.8286306148724,17.1386879768999,18590705.1595459,0.0,1.0
2008-10-14,55.63,58.55,51.4,57.58,10713400,19.8258517811383,20.8665040766789,18.3183315036942,20.5208079374069,30061076.2442501,0.0,1.0
2008-10-15,50.18,55.38,48.91,54.68,7081900,17.8835384213108,19.7367548380269,17.4309259503051,19.4872833973152,19871332.7098918,0.0,1.0
2008-10-16,51.88,52.52,47.55,50.18,7993200,18.489397634468,18.7174858088331,16.9462385797794,17.8835384213108,22428378.9119738,0.0,1.0
2008-10-17,54.5,58.3,49.85,49.85,8261200,19.423133598275,20.7774071335675,17.7659304564038,17.7659304564038,23180368.7969271,0.0,1.0
2008-10-20,54.59,54.75,51.02,53.55,8796900,19.4552084977951,19.5122305413863,18.1829041501649,19.0845652144518,24683506.7871118,0.0,1.0
2008-10-21,53.37,55.16,52.3,54.1,5267500,19.0204154154117,19.658349528089,18.6390804988951,19.2805784892968,14780248.9514614,0.0,1.0
2008-10-22,50.31,52.94,47.55,52.94,6688500,17.9298688317287,18.8671686732601,16.9462385797794,18.8671686732601,18767478.9011581,0.0,1.0
2008-10-23,49.88,51.9,46.35,50.13,8159900,17.7766220895772,18.4965253899169,16.5185732528449,17.8657190326885,22896127.8441444,0.0,1.0
2008-10-24,48.55,50.05,45.43,46.35,5937000,17.3026263522248,17.8372080108929,16.1906965021951,16.5185732528449,16658820.6976415,0.0,1.0
2008-10-27,47.13,51.17,46.87,48.01,6644100,16.7965557153523,18.2363623160318,16.7038948945165,17.1101769551043,18642895.5023076,0.0,1.0
2008-10-28,54.6,54.79,46.93,48.01,7632200,19.4587723755195,19.5264860522841,16.7252781608632,17.1101769551043,21415437.313212,0.0,1.0
2008-10-29,51.86,54.72,49.94,54.28,7176000,18.4822698790191,19.501538908213,17.7980053559239,19.344728288337,20135370.9493474,0.0,1.0
2008-10-30,54.61,54.99,51.94,53.75,4264200,19.462336253244,19.5977636067732,18.5107809008147,19.1558427689409,11965056.9679776,0.0,1.0
2008-10-31,54.24,55.91,53.36,54.56,4650700,19.3304727774392,19.925640357423,19.0168515376872,19.4445168646217,13049549.8431062,0.0,1.0
2008-11-03,53.05,54.23,52.04,54.1,3774800,18.9063713282291,19.3269088997147,18.5464196780593,19.2805784892968,10591833.6482158,0.0,1.0
2008-11-04,57.37,57.51,54.16,54.32,4752300,20.4459665051933,20.4958607933357,19.3019617556435,19.3589837992348,13334632.5756109,0.0,1.0
2008-11-05,53.83,56.67,53.49,56.67,5036800,19.1843537907366,20.1964950644815,19.0631819481051,20.1964950644815,14132920.3452721,0.0,1.0
2008-11-06,50.6,54.7698,50.05,53.83,6553700,18.0332212857379,19.5192870192807,17.8372080108929,19.1843537907366,18389239.2127561,0.0,1.0
2008-11-07,53.82,54.48,50.59,51.03,4348200,19.1807899130121,19.4160058428261,18.0296574080134,18.1864680278894,12200755.2901272,0.0,1.0
2008-11-10,50.49,54.94,48.395,54.6,6763500,17.9940186307689,19.579944218151,17.2473862474957,19.4587723755195,18977923.8316487,0.0,1.0
2008-11-11,52.49,53.6,49.55,49.78,4519700,18.7067941756597,19.1023846030741,17.6590141246702,17.7409833123326,12681972.6978492,0.0,1.0
2008-11-12,50.57,51.55,49.57,51.36,3940700,18.2096332330984,18.5625191450706,17.8495455678206,18.4941024886678,10943723.9316704,0.525,1.0
2008-11-13,55.58,55.62,48.75,50.79,5833500,20.0136724361401,20.0280759427512,17.5542736822928,18.2888525194595,16200221.6751845,0.0,1.0
2008-11-14,50.57,54.6,50.11,54.31,6593700,18.2096332330984,19.6607865241679,18.0439929070706,19.5563611012373,18311374.2452496,0.0,1.0
2008-11-17,51.06,52.96,49.4,50.56,3778600,18.3860761890845,19.0702427531123,17.7883306647233,18.2060323564456,10493555.7764382,0.0,1.0
2008-11-18,51.12,52.46,49.35,51.33,4347300,18.4076814490011,18.8901989204734,17.7703262814594,18.4832998587095,12072893.4067935,0.0,1.0
2008-11-19,49.23,52.46,48.83,51.04,4413900,17.7271157616261,18.8901989204734,17.583080695515,18.3788744357789,12257848.367549,0.0,1.0
2008-11-20,45.0,49.96,44.23,48.75,7671700,16.203944937501,17.9899797572789,15.9266774352371,17.5542736822928,21305089.6760972,0.0,1.0
2008-11-21,50.0,50.94,45.31,46.2,8856400,18.00438326389,18.3428656692511,16.3155721137371,16.6360501358344,24595121.8383653,0.0,1.0
2008-11-24,53.11,54.64,50.0,50.07,6669900,19.124255902904,19.675190030779,18.00438326389,18.0295894004595,18522989.3805285,0.0,1.0
2008-11-25,53.88,55.16,52.79,54.04,5178200,19.4015234051679,19.8624356167235,19.0090278500151,19.4591374316123,14380387.0538168,0.0,1.0
2008-11-26,55.03,55.41,52.44,53.94,3811300,19.8156242202373,19.9524575330429,18.8829971671678,19.4231286650845,10584366.9959083,0.0,1.0
2008-11-28,56.21,56.22,54.15,54.84,1439400,20.2405276652651,20.2441285419179,19.4987470747929,19.7472075638346,3997359.91758989,0.0,1.0
2008-12-01,51.27,56.0,51.2,55.56,3671800,18.4616945987928,20.1649092555568,18.4364884622234,20.0064706828346,10196961.3348663,0.0,1.0
2008-12-02,53.21,53.62,50.86,52.05,4949000,19.1602646694317,19.3079006121956,18.3140586560289,18.7425629777095,13743875.3870726,0.0,1.0
2008-12-03,55.11,55.37,51.54,52.12,4585600,19.8444312334596,19.9380540264318,18.5589182684178,18.7677691142789,12734676.6973045,0.0,1.0
2008-12-04,51.57,55.61,50.82,54.66,4279600,18.5697208983762,20.0244750660985,18.2996551494178,19.6823917840846,11884883.6343738,0.0,1.0
2008-12-05,53.03,53.53,48.76,50.91,5211200,19.0954488896817,19.2754927223206,17.5578745589455,18.3320630392928,14472031.4037408,0.0,1.0
2008-12-08,55.0,56.14,53.29,54.32,4758800,19.804821590279,20.2153215286957,19.189071682654,19.5599619778901,13215670.6793294,0.0,1.0
2008-12-09,53.06,55.0,52.4,54.53,3438900,19.1062515196401,19.804821590279,18.8685936605567,19.6355803875984,9550174.39252454,0.0,1.0
2008-12-10,55.82,56.27,53.56,54.14,3821600,20.1000934758068,20.2621329251818,19.286295352279,19.4951461981401,10612971.1414905,0.0,1.0
2008-12-11,54.54,56.26,54.0,55.25,3935900,19.6391812642512,20.258532048529,19.4447339250012,19.8948435065985,10930393.8444088,0.0,1.0
2008-12-12,54.71,55.1,52.4,52.99,3073000,19.7003961673484,19.8408303568068,18.8685936605567,19.0810453830706,8534032.94897439,0.0,1.0
2008-12-15,53.54,55.85,52.73,54.73,3208100,19.2790935989734,20.1108961057651,18.9874225900984,19.707597920654,8909219.36335981,0.0,1.0
2008-12-16,55.72,55.86,53.0,53.49,4504300,20.064084709279,20.1144969824179,19.0846462597234,19.2610892157095,12508898.3443102,0.0,1.0
2008-12-17,53.1,55.16,53.1,55.16,3133800,19.1206550262512,19.8624356167235,19.1206550262512,19.8624356167235,8702880.72095537,0.0,1.0
2008-12-18,52.58,54.59,52.13,53.76,4417200,18.9334094403067,19.6571856475151,18.7713699909317,19.3583128853345,12267012.8025414,0.0,1.0
2008-12-19,52.71,54.44,52.0,53.55,4726900,18.9802208367928,19.6031724977234,18.7245585944456,19.2826944756262,13127081.1410697,0.0,1.0
2008-12-22,51.41,53.47,50.5,52.69,3205700,18.5121068719317,19.253887462404,18.1844270965289,18.9730190834873,8902554.31972897,0.0,1.0
2008-12-23,51.63,52.35,50.82,51.66,3336900,18.5913261582928,18.8505892772928,18.2996551494178,18.6021287882512,9266910.03821432,0.0,1.0
2008-12-24,52.49,52.52,51.27,51.67,594600,18.9010015504317,18.9118041803901,18.4616945987928,18.6057296649039,1651264.55953797,0.0,1.0
2008-12-26,52.69,53.4,52.37,52.77,1164900,18.9730190834873,19.2286813258345,18.8577910305984,19.0018260967095,3235045.55231378,0.0,1.0
2008-12-29,52.57,52.84,51.4,52.65,2040800,18.929808563654,19.027032233279,18.5085059952789,18.9586155768762,5667508.76741518,0.0,1.0
2008-12-30,54.45,54.59,52.82,52.82,3146600,19.6067733743762,19.6571856475151,19.0198304799734,19.0198304799734,8738427.62031981,0.0,1.0
2008-12-31,55.61,55.9,53.58,54.38,3867400,20.0244750660985,20.128900489029,19.2934971055845,19.5815672378068,10740162.3907789,0.0,1.0
2009-01-02,57.17,57.55,54.91,55.75,2620200,20.5862118239318,20.7230451367374,19.772413700404,20.0748873392374,7276561.38395792,0.0,1.0
2009-01-05,57.34,57.75,56.53,57.0,2650900,20.6474267270291,20.795062669793,20.355755718154,20.5249969208346,7361818.40040225,0.0,1.0
2009-01-06,57.42,58.98,56.92,57.7,3674800,20.6762337402513,21.2379704980846,20.4961899076124,20.7770582865291,10205292.6394048,0.0,1.0
2009-01-07,55.22,57.04,54.92,56.64,3344000,19.8840408766401,20.5394004274457,19.7760145770568,20.3953653613346,9286627.45895552,0.0,1.0
2009-01-08,55.35,55.54,54.27,55.19,4828100,19.9308522731262,19.999268929529,19.5419575946262,19.8732382466818,13408123.8141696,0.0,1.0
2009-01-09,54.17,56.17,53.91,56.17,2804700,19.5059488280984,20.226124158654,19.4123260351262,20.226124158654,7788936.61307792,0.0,1.0
2009-01-12,54.6,55.99,54.15,54.32,2892300,19.6607865241679,20.161308378904,19.4987470747929,19.5599619778901,8032210.70560317,0.0,1.0
2009-01-13,53.25,55.19,52.8,54.45,4344600,19.1746681760429,19.8732382466818,19.0126287266678,19.6067733743762,12065395.2327087,0.0,1.0
2009-01-14,52.75,52.99,50.59,52.6,4171700,18.994624343404,19.0810453830706,18.2168349864039,18.9406111936123,11585234.3811377,0.0,1.0
2009-01-15,53.04,53.38,51.7,52.58,3955700,19.0990497663345,19.221479572529,18.6165322948623,18.9334094403067,10985380.4543631,0.0,1.0
2009-01-16,54.8,55.55,53.42,54.12,3533100,19.7328040572234,20.0028698061818,19.2358830791401,19.4879444448345,9811777.35503463,0.0,1.0
2009-01-20,52.65,56.99,52.48,54.59,4181800,18.9586155768762,20.5213960441818,18.897400673779,19.6571856475151,11613283.1064175,0.0,1.0
2009-01-21,53.15,53.48,50.76,52.61,4935500,19.1386594095151,19.2574883390567,18.2780498895011,18.9442120702651,13706384.5166492,0.0,1.0
2009-01-22,53.88,54.66,52.1,52.62,3955500,19.4015234051679,19.6823917840846,18.7605673609734,18.9478129469178,10984825.0340605,0.0,1.0
2009-01-23,54.65,54.92,52.01,53.01,3687500,19.6787909074318,19.7760145770568,18.7281594710984,19.0882471363762,10240561.8286179,0.0,1.0
2009-01-26,56.51,57.24,54.44,54.8,4064700,20.3485539648485,20.6114179605013,19.6031724977234,19.7328040572234,11288084.5192633,0.0,1.0
2009-01-27,55.44,57.24,55.22,56.97,4718300,19.9632601630012,20.6114179605013,19.8840408766401,20.5141942908763,13103198.0680592,0.0,1.0
2009-01-28,57.24,57.7274,55.15,56.29,3690600,20.6114179605013,20.7869246885577,19.8588347400707,20.2693346784874,10249170.8433078,0.0,1.0
2009-01-29,56.38,58.24,56.07,56.86,3437000,20.3017425683624,20.9715056257791,20.1901153921263,20.4745846476957,9544897.89965014,0.0,1.0
2009-01-30,54.22,57.97,53.83,57.97,5040000,19.5239532113623,20.8742819561541,19.383519021904,20.8742819561541,13996591.6247416,0.0,1.0
2009-02-02,55.3,55.7,53.23,53.61,4299800,19.9128478898623,20.0568829559735,19.1674664227373,19.3042997355429,11940981.0849333,0.0,1.0
2009-02-03,56.77,57.07,55.0,55.31,3376600,20.4421767578207,20.5502030574041,19.804821590279,19.9164487665151,9377160.96827428,0.0,1.0
2009-02-04,57.68,58.33,56.77,57.16,3713900,20.7698565332235,21.0039135156541,20.4421767578207,20.5826109472791,10313877.3085571,0.0,1.0
2009-02-05,57.11,58.24,56.0,56.82,6014000,20.5646065640152,20.9715056257791,20.1649092555568,20.4601811410846,16701488.4982531,0.0,1.0
2009-02-06,57.81,58.52,56.53,56.91,3751300,20.8166679297096,21.0723301720569,20.355755718154,20.4925890309596,10417740.9051375,0.0,1.0
2009-02-09,57.43,58.66,56.78,57.69,2654400,20.6798346169041,21.1227424451958,20.4457776344735,20.7734574098763,7371538.25569721,0.0,1.0
2009-02-10,56.0,57.79,55.5,57.0,4349100,20.1649092555568,20.8094661764041,19.9848654229179,20.5249969208346,12077892.1895166,0.0,1.0
2009-02-11,55.68,56.74,54.86,56.22,3145800,20.2387272269388,20.6240190886585,19.9406712584386,20.4350079866828,8654602.73444742,0.525,1.0
2009-02-12,53.8,55.6,52.38,55.51,4250100,19.5553793967188,20.2096485958656,19.0392336951698,20.1769351359082,11692709.9884529,0.0,1.0
2009-02-13,53.69,54.49,53.39,53.49,3090200,19.5153962789932,19.8061825897251,19.4063514124688,19.4426997013102,8501638.17470579,0.0,1.0
2009-02-17,50.42,52.65,50.04,52.52,4795800,18.3268072338767,19.1373740750418,18.188683736279,19.0901212995478,13194018.6260611,0.0,1.0
2009-02-18,49.11,50.39,48.63,50.25,3784000,17.8506446500532,18.3159027472242,17.6761728636141,18.2650151428461,10410393.7781007,0.0,1.0
2009-02-19,49.68,50.22,49.14,49.56,3909400,18.0578298964497,18.2541106561937,17.8615491367056,18.0142119498399,10755389.3858633,0.0,1.0
2009-02-20,47.94,49.36,46.55,49.02,5511500,17.4253696706078,17.9415153721569,16.9201284557112,17.8179311900959,15163024.6585629,0.0,1.0
2009-02-23,46.32,48.87,46.13,47.48,4689000,16.8365273913758,17.7634087568336,16.767465642577,17.258167541937,12900194.6156221,0.0,1.0
2009-02-24,48.7,49.1665,46.18,46.67,5184200,17.7016166658031,17.8711814332486,16.7856397869977,16.963746402321,14262569.6153355,0.0,1.0
2009-02-25,48.69,49.55,47.78,48.52,4591800,17.697981836919,18.0105771209557,17.3672124084615,17.6361897458884,12632781.7521888,0.0,1.0
2009-02-26,47.88,49.9,47.69,49.15,3917600,17.4035606973029,18.1377961319009,17.3344989485041,17.8651839655898,10777948.9072641,0.0,1.0
2009-02-27,47.22,48.14,46.0,47.07,5290700,17.1636619909491,17.4980662482908,16.720212867083,17.1091395576869,14555568.2774306,0.0,1.0
2009-03-02,46.48,47.51,46.17,46.24,5421700,16.8946846535221,17.2690720285894,16.7820049581135,16.8074487603026,14915970.3876133,0.0,1.0
2009-03-03,44.66,47.54,44.57,46.94,4532400,16.2331457966071,17.2799765152419,16.2004323366498,17.061886782193,12469362.7800908,0.0,1.0
2009-03-04,45.78,46.47,44.88,44.99,5893400,16.6402466316318,16.891049824638,16.3131120320584,16.353095149784,16213693.1003854,0.0,1.0
2009-03-05,44.16,45.36,43.49,45.36,6236000,16.0514043523997,16.4875838184975,15.8078708171618,16.4875838184975,17156240.9091532,0.0,1.0
2009-03-06,44.65,46.0,43.29,44.54,5850800,16.229510967723,16.720212867083,15.7351742394788,16.1895278499973,16096493.6355474,0.0,1.0
2009-03-09,43.84,45.005,43.25,44.21,3693900,15.935089828107,16.3585473931102,15.7206349239422,16.0695784968204,10162514.1588071,0.0,1.0
2009-03-10,42.57,46.0,42.26,44.79,10692400,15.4734665598201,16.720212867083,15.3607868644115,16.2803985721011,29416515.4421151,0.0,1.0
2009-03-11,40.15,42.54,38.41,42.01,12872100,14.5938379698562,15.4625620731676,13.9613777440143,15.2699161423078,35413221.392994,0.0,1.0
2009-03-12,41.38,41.5,39.59,40.05,8928900,15.0409219226064,15.0845398692162,14.3902875523438,14.5574896810147,24564842.7603814,0.0,1.0
2009-03-13,42.02,42.24,41.16,41.83,5416400,15.2735509711919,15.3535172066432,14.9609556871552,15.2044892223931,14901389.2335372,0.0,1.0
2009-03-16,43.22,44.14,41.53,42.11,6173000,15.7097304372897,16.0441346946314,15.0954443558687,15.3062644311493,16982917.756928,0.0,1.0
2009-03-17,44.1,44.14,42.75,43.35,4604600,16.0295953790948,16.0441346946314,15.5388934797348,15.7569832127837,12667996.6148632,0.0,1.0
2009-03-18,44.57,44.92,42.53,43.9,5686300,16.2004323366498,16.327651347595,15.4589272442835,15.9568988014118,15643927.6269593,0.0,1.0
2009-03-19,44.81,45.1,43.5,44.98,5082200,16.2876682298694,16.3930782675097,15.8115056460459,16.3494603208999,13981951.1783993,0.0,1.0
2009-03-20,43.76,45.07,43.57,44.86,5468600,15.9060111970338,16.3821737808572,15.8369494482349,16.3058423742901,15044999.8453809,0.0,1.0
2009-03-23,45.69,45.77,44.03,44.64,4151300,16.6075331716744,16.6366118027476,16.0041515769058,16.2258761388388,11420895.2671854,0.0,1.0
2009-03-24,44.61,46.0,44.59,45.04,3894000,16.2149716521864,16.720212867083,16.2077019944181,16.3712692942048,10713021.5042082,0.0,1.0
2009-03-25,44.6,45.8,44.0,45.12,4444200,16.2113368233022,16.6475162894001,15.9932470902533,16.400347925278,12226710.3669755,0.0,1.0
2009-03-26,45.89,46.03,44.44,45.0,3991900,16.6802297493574,16.7311173537355,16.1531795611559,16.3567299786682,10982360.180444,0.0,1.0
2009-03-27,45.74,46.06,44.37,45.38,3200700,16.6257073160952,16.7420218403879,16.1277357589668,16.4948534762658,8805641.48138657,0.0,1.0
2009-03-30,44.73,45.33,43.01,44.71,3565500,16.2585895987962,16.4766793318451,15.6333990307226,16.2513199410279,9809265.06760515,0.0,1.0
2009-03-31,45.39,46.11,44.79,45.03,3886500,16.49848830515,16.7601959848087,16.2803985721011,16.3676344653206,10692387.79561,0.0,1.0
2009-04-01,45.28,45.86,44.55,44.89,3051200,16.4585051874243,16.6693252627049,16.1931626788815,16.3167468609425,8394342.88999494,0.0,1.0
2009-04-02,46.88,47.8,45.52,46.12,4928800,17.0400778088881,17.3744820662297,16.5457410806439,16.7638308136928,13559923.0585366,0.0,1.0
2009-04-03,48.6,48.83,46.75,46.77,4602100,17.6652683769616,17.748869441297,16.9928250333942,17.0000946911625,12661118.7119971,0.0,1.0
2009-04-06,47.71,48.9,47.38,48.23,4103600,17.3417686062724,17.7743132434861,17.2218192530955,17.5307797082481,11289664.8805005,0.0,1.0
2009-04-07,47.28,47.75,46.49,46.85,2514000,17.185470964254,17.356307921809,16.8983194824063,17.0291733222356,6916419.12213138,0.0,1.0
2009-04-08,47.87,47.97,46.8,47.31,2688500,17.3999258684188,17.4362741572603,17.0109991778149,17.1963754509065,7396496.74218384,0.0,1.0
2009-04-09,47.81,49.55,47.01,48.82,2909500,17.3781168951139,18.0105771209557,17.087330584382,17.7452346124129,8004503.35554543,0.0,1.0
2009-04-13,47.1,47.74,46.61,47.74,2884400,17.1200440443394,17.3526730929249,16.9419374290161,17.3526730929249,7935449.21076996,0.0,1.0
2009-04-14,46.5,47.19,46.3,47.09,3217300,16.9019543112904,17.1527575042967,16.8292577336075,17.1164092154552,8851310.75641739,0.0,1.0
2009-04-15,46.95,48.17,45.29,46.46,3866700,17.0655216110771,17.5089707349432,16.4621400163085,16.8874149957539,10637914.8049107,0.0,1.0
2009-04-16,45.72,47.34,45.25,47.34,5483900,16.6184376583269,17.2072799375589,16.4476007007719,17.2072799375589,15087092.6109213,0.0,1.0
2009-04-17,46.14,46.52,45.26,45.98,4903800,16.7711004714611,16.9092239690587,16.451235529656,16.7129432093147,13491144.0298758,0.0,1.0
2009-04-20,45.7,46.07,45.2,45.5,3953600,16.6111680005586,16.7456566692721,16.4294265563511,16.5384714228756,10876990.7085356,0.0,1.0
2009-04-21,45.99,46.17,45.33,45.56,3295800,16.7165780381989,16.7820049581135,16.4766793318451,16.5602803961805,9067276.90641231,0.0,1.0
2009-04-22,45.52,46.27,45.28,45.69,3549700,16.5457410806439,16.818353246955,16.4585051874243,16.6075331716744,9765796.72149154,0.0,1.0
2009-04-23,45.78,46.17,44.65,45.33,3392800,16.6402466316318,16.7820049581135,16.229510967723,16.4766793318451,9334139.53761625,0.0,1.0
2009-04-24,44.72,46.42,44.42,46.33,4478100,16.254954769912,16.8728756802173,16.1459099033876,16.8401622202599,12319974.7298395,0.0,1.0
2009-04-27,46.0,46.36,44.24,44.75,3911700,16.720212867083,16.8510667069124,16.0804829834729,16.2658592565645,10761717.0565001,0.0,1.0
2009-04-28,45.15,46.05,44.96,45.66,3309600,16.4112524119304,16.7383870115038,16.3421906631316,16.596628685022,9105242.93023309,0.0,1.0
2009-04-29,45.94,46.39,45.51,45.58,3371100,16.6984038937781,16.8619711935648,16.5421062517597,16.5675500539488,9274439.34073871,0.0,1.0
2009-04-30,46.13,46.89,45.45,46.46,4800500,16.767465642577,17.0437126377722,16.5202972784549,16.8874149957539,13206949.0834493,0.0,1.0
2009-05-01,46.98,47.08,45.96,46.24,4465600,17.0764260977296,17.1127743865711,16.7056735515464,16.8074487603026,12285585.2155091,0.0,1.0
2009-05-04,47.64,47.76,46.66,47.37,4486900,17.3163248040834,17.3599427506932,16.9601115734368,17.2181844242114,12344184.9479281,0.0,1.0
2009-05-05,47.46,47.77,47.03,47.36,2883400,17.2508978841687,17.3635775795773,17.0946002421503,17.2145495953272,7932698.04962355,0.0,1.0
2009-05-06,47.2,48.11,46.89,47.97,4206300,17.1563923331808,17.4871617616384,17.0437126377722,17.4362741572603,11572209.1302392,0.0,1.0
2009-05-07,48.21,48.24,46.77,47.62,5569400,17.5235100504798,17.5344145371323,17.0000946911625,17.3090551463151,15322316.8889413,0.0,1.0
2009-05-08,50.15,51.37,48.58,48.68,6772500,18.2286668540046,18.6721159778708,17.6579987191933,17.6943470080348,18632238.8642143,0.0,1.0
2009-05-11,50.26,50.78,49.51,49.63,3297400,18.2686499717303,18.457661073706,17.9960378054191,18.0396557520289,9071678.7642466,0.0,1.0
2009-05-12,51.16,51.46,50.03,50.5,3679400,18.5957845713036,18.7048294378281,18.1850489073949,18.3558858649498,10122622.3221839,0.0,1.0
2009-05-13,49.21,50.11,48.84,49.95,5972100,18.0778214553125,18.4084461110691,17.9418979857237,18.3496683944901,16256773.0700557,0.525,1.0
2009-05-14,48.91,49.83,48.4,49.34,3553700,17.967613236727,18.3055851070559,17.7802592651316,18.1255783500329,9673597.97375412,0.0,1.0
2009-05-15,47.22,48.6,46.15,48.58,5424000,17.3467736053618,17.8537314108552,16.9536976257401,17.8463841962829,14764779.0780433,0.0,1.0
2009-05-18,46.07,47.7,45.53,47.21,5392300,16.9243087674506,17.5231067550987,16.7259339739967,17.3430999980756,14678487.8728859,0.0,1.0
2009-05-19,47.13,47.52,45.79,45.9,4391300,17.3137111397862,17.4569818239474,16.8214477634375,16.8618574435855,11953645.7163369,0.0,1.0
2009-05-20,46.37,47.58,46.23,47.58,3816800,17.0345169860362,17.4790234676645,16.9830864840296,17.4790234676645,10389787.7553605,0.0,1.0
2009-05-21,45.92,46.01,45.3,45.85,3515500,16.8692046581579,16.9022671237335,16.6414410064145,16.8434894071546,9569612.98835936,0.0,1.0
2009-05-22,46.64,47.28,45.9,45.94,3053500,17.1337043827631,17.3688152490789,16.8618574435855,16.8765518727302,8311993.53149066,0.0,1.0
2009-05-26,47.87,48.04,45.7,46.74,3903900,17.5855580789638,17.6480094028289,16.7883852978618,17.170440455625,10626884.4105408,0.0,1.0
2009-05-27,47.14,48.25,46.93,47.8,4094000,17.3173847470724,17.7251551558388,17.2402389940625,17.5598428279605,11144359.4294818,0.0,1.0
2009-05-28,47.89,48.52,47.24,47.55,4361600,17.5929052935362,17.8243425525658,17.3541208199342,17.4680026458059,11872798.7512525,0.0,1.0
2009-05-29,48.01,48.47,47.38,48.25,4615800,17.6369885809704,17.8059745161348,17.4055513219408,17.7251551558388,12564761.664534,0.0,1.0
2009-06-01,49.27,49.73,48.13,48.58,5519100,18.0998630990296,18.2688490341941,17.6810718684046,17.8463841962829,15023652.6935156,0.0,1.0
2009-06-02,48.55,49.78,48.47,49.05,4572800,17.8353633744243,18.287217070625,17.8059745161348,18.0190437387335,12447710.502964,0.0,1.0
2009-06-03,46.85,48.45,46.23,48.15,4279200,17.210850135773,17.7986273015625,16.9830864840296,17.688419082977,11648496.0602439,0.0,1.0
2009-06-04,48.27,48.52,47.1,47.28,3860600,17.7325023704112,17.8243425525658,17.3026903179276,17.3688152490789,10509016.6129598,0.0,1.0
2009-06-05,48.46,49.12,47.67,48.66,3153700,17.8023009088487,18.0447589897368,17.5120859332401,17.8757730545723,8584749.95914917,0.0,1.0
2009-06-08,47.45,48.39,46.9,48.39,2542600,17.4312665729441,17.7765856578454,17.2292181722039,17.7765856578454,6921262.40483643,0.0,1.0
2009-06-09,47.88,48.32,47.56,47.7,2357100,17.58923168625,17.7508704068421,17.4716762530921,17.5231067550987,6416309.13806339,0.0,1.0
2009-06-10,50.33,50.61,48.42,48.42,7003700,18.4892654713651,18.5921264753783,17.7876064797039,17.7876064797039,19064912.099722,0.0,1.0
2009-06-11,50.13,51.21,50.01,50.14,6310000,18.4157933256414,18.8125429125493,18.3717100382072,18.4194669329276,17176577.4303933,0.0,1.0
2009-06-12,50.58,51.09,49.28,50.04,3515500,18.5811056535197,18.7684596251151,18.1035367063158,18.3827308600658,9569612.98835938,0.0,1.0
2009-06-15,49.19,50.46,48.44,50.41,3341900,18.0704742407401,18.5370223660855,17.7949536942763,18.5186543296546,9097052.95002082,0.0,1.0
2009-06-16,48.93,49.88,48.68,49.26,3128100,17.9749604512993,18.3239531434868,17.8831202691447,18.0961894917434,8515063.68621447,0.0,1.0
2009-06-17,48.43,49.36,48.15,49.06,3434700,17.7912800869901,18.1329255646052,17.688419082977,18.0227173460197,9349665.68940917,0.0,1.0
2009-06-18,50.46,50.68,49.15,49.39,4253700,18.5370223660855,18.6178417263816,18.0557798115954,18.1439463864638,11579081.9993128,0.0,1.0
2009-06-19,49.94,51.0,49.6,50.82,4814200,18.3459947872039,18.7353971595395,18.2210921394737,18.6692722283881,13104830.2797781,0.0,1.0
2009-06-22,48.99,49.9,48.93,49.42,2874300,17.9970020950164,18.3313003580592,17.9749604512993,18.1549672083224,7824189.62094763,0.0,1.0
2009-06-23,49.46,49.96,48.42,48.99,4629000,18.1696616374671,18.3533420017763,17.7876064797039,17.9970020950164,12600693.6490159,0.0,1.0
2009-06-24,50.15,50.23,49.39,49.43,3988400,18.4231405402138,18.4525293985033,18.1439463864638,18.1586408156085,10856903.5536261,0.0,1.0
2009-06-25,51.0,51.42,49.54,49.86,9505500,18.7353971595395,18.8896886655592,18.1990504957566,18.3166059289145,25875112.0070686,0.0,1.0
2009-06-26,50.7,51.28,50.5,51.07,6507600,18.6251889409539,18.8382581635526,18.5517167952302,18.7611124105427,17714468.3496082,0.0,1.0
2009-06-29,50.48,51.06,50.09,51.0,5664000,18.5443695806579,18.7574388032566,18.4010988964967,18.7353971595395,15418087.8868063,0.0,1.0
2009-06-30,51.21,51.38,50.2835,50.57,7678400,18.8125429125493,18.8749942364145,18.4721831974844,18.5774320462335,20901526.4883569,0.0,1.0
2009-07-01,51.56,52.16,51.22,51.57,3701600,18.9411191675658,19.1615356047368,18.8162165198355,18.944792774852,10076199.5271543,0.0,1.0
2009-07-02,49.03,51.0,48.94,51.0,7492100,18.0116965241612,18.7353971595395,17.9786340585855,18.7353971595395,20394395.5255546,0.0,1.0
2009-07-06,48.98,49.3,47.93,48.99,4587500,17.9933284877302,18.1108839208881,17.6075997226809,17.9970020950164,12487725.6675007,0.0,1.0
2009-07-07,47.75,49.16,47.56,48.99,4730800,17.5414747915296,18.0594534188816,17.4716762530921,17.9970020950164,12877805.4687329,0.0,1.0
2009-07-08,48.21,48.89,47.76,48.57,4687000,17.7104607266941,17.9602660221546,17.5451483988158,17.8427105889967,12758576.6111336,0.0,1.0
2009-07-09,48.44,49.17,47.89,48.89,3366200,17.7949536942763,18.0631270261677,17.5929052935362,17.9602660221546,9163200.46690807,0.0,1.0
2009-07-10,48.34,48.8,47.3,48.26,3943200,17.7582176214145,17.9272035565789,17.3761624636513,17.728828763125,10733863.7279757,0.0,1.0
2009-07-13,49.53,49.77,48.25,48.56,4008700,18.1953768884704,18.2835434633388,17.7251551558388,17.8390369817105,10912162.5903673,0.0,1.0
2009-07-14,50.08,50.19,49.16,49.7,3621100,18.3974252892105,18.4378349693585,18.0594534188816,18.2578282123355,9857068.86421508,0.0,1.0
2009-07-15,51.66,51.73,50.35,50.59,5525100,18.9778552404276,19.0035704914309,18.4966126859375,18.5847792608059,15039985.4137347,0.0,1.0
2009-07-16,51.93,52.08,50.89,51.53,3056600,19.0770426371546,19.1321467464473,18.6949874793914,18.9300983457072,8320432.10360382,0.0,1.0
2009-07-17,51.42,52.09,50.66,51.8,3129600,18.8896886655592,19.1358203537335,18.6104945118092,19.0292857424342,8519146.86626923,0.0,1.0
2009-07-20,52.05,52.06,51.01,51.7,3652200,19.1211259245888,19.124799531875,18.7390707668256,18.9925496695724,9941726.79735061,0.0,1.0
2009-07-21,53.33,53.66,51.46,51.46,7859000,19.5913476572204,19.7125766976645,18.9043830947039,18.9043830947039,21393141.366951,0.0,1.0
2009-07-22,52.61,53.44,52.01,53.01,3918000,19.3268479326151,19.6317573373684,19.1064314954441,19.4737922240625,10665266.3030556,0.0,1.0
2009-07-23,54.03,54.45,52.0,52.5,4964700,19.8485001672533,20.002791673273,19.1027578881579,19.2864382524671,13514509.3452731,0.0,1.0
2009-07-24,54.44,54.47,52.89,54.14,4651200,19.9991180659868,20.0101388878454,19.4297089366283,19.8889098474013,12661124.7138265,0.0,1.0
2009-07-27,52.73,54.44,52.16,53.68,5604700,19.3709312200493,19.9991180659868,19.1615356047368,19.7199239122368,15256666.1686411,0.0,1.0
2009-07-28,52.02,52.73,51.3,52.51,4713000,19.1101051027302,19.3709312200493,18.845605378125,19.2901118597533,12829351.732083,0.0,1.0
2009-07-29,51.35,51.99,50.86,51.8,4198000,18.8639734145559,19.0990842808717,18.6839666575329,19.0292857424342,11427459.9132791,0.0,1.0
2009-07-30,51.81,52.57,51.39,51.92,3758900,19.0329593497204,19.3121535034704,18.8786678437006,19.0733690298684,10232177.0052465,0.0,1.0
2009-07-31,50.86,52.17,50.71,51.52,3999500,18.6839666575329,19.165209212023,18.6288625482401,18.926424738421,10887119.0860314,0.0,1.0
2009-08-03,51.42,51.53,50.84,51.33,3794200,18.8896886655592,18.9300983457072,18.6766194429605,18.8566261999835,10328267.8425354,0.0,1.0
2009-08-04,50.92,51.45,50.64,51.14,2941500,18.70600830125,18.9007094874177,18.6031472972368,18.786827661546,8007116.08740124,0.0,1.0
2009-08-05,49.93,51.11,49.58,50.97,4181400,18.3423211799177,18.7758068396875,18.2137449249013,18.7243763376809,11382272.720673,0.0,1.0
2009-08-06,49.61,50.28,49.07,50.05,4412000,18.2247657467599,18.4708974349342,18.0263909533059,18.386404467352,12009993.6010927,0.0,1.0
2009-08-07,50.04,50.4,49.52,49.93,2601400,18.3827308600658,18.5149807223684,18.1917032811842,18.3423211799177,7081323.06298337,0.0,1.0
2009-08-10,50.42,50.48,49.42,49.77,2217000,18.5223279369408,18.5443695806579,18.1549672083224,18.2835434633388,6034940.120948,0.0,1.0
2009-08-11,50.41,50.65,49.81,50.33,2347200,18.5186543296546,18.606820904523,18.2982378924835,18.4892654713651,6389360.14970192,0.0,1.0
2009-08-12,49.99,50.39,49.52,50.0,2591100,18.5572272061595,18.7057147213118,18.3827543758556,18.5609393940383,6979980.76765514,0.525,1.0
2009-08-13,50.35,50.44,49.38,49.97,2624600,18.6908659697966,18.7242756607059,18.3307837455523,18.5498028304019,7070224.04491824,0.0,1.0
2009-08-14,49.98,50.68,49.26,50.05,2710200,18.5535150182807,18.8133681697973,18.2862374910066,18.5795003334324,7300815.82204429,0.0,1.0
2009-08-17,49.27,49.97,48.73,49.53,2154500,18.2899496788854,18.5498028304019,18.0894915334298,18.3864665637344,5803854.95114544,0.0,1.0
2009-08-18,49.22,49.38,48.74,49.38,2025700,18.2713887394913,18.3307837455523,18.0932037213086,18.3307837455523,5456889.75378759,0.0,1.0
2009-08-19,49.33,49.7,48.6,48.92,4266900,18.3122228061582,18.4495737576741,18.0412330910053,18.1600231031271,11494299.6941483,0.0,1.0
2009-08-20,49.4,49.5,48.69,49.45,3579500,18.3382081213099,18.3753300000979,18.0746427819145,18.3567690607039,9642561.52129269,0.0,1.0
2009-08-21,51.14,51.39,49.62,49.83,6337800,18.9841288122224,19.0769335091926,18.4198762546436,18.4978322000986,17072950.5265118,0.0,1.0
2009-08-24,51.19,51.8301,50.96,51.62,3084400,19.0026897516164,19.2403068977389,18.9173094304039,19.1623138304052,8308846.69821911,0.0,1.0
2009-08-25,50.87,51.53,50.8,51.28,3836800,18.8838997394946,19.1289041394959,18.8579144243429,19.0360994425257,10335683.7672568,0.0,1.0
2009-08-26,50.62,50.98,50.21,50.68,3570500,18.7910950425244,18.9247338061615,18.6388953394933,18.8133681697973,9618317.05874441,0.0,1.0
2009-08-27,50.59,50.87,50.08,50.81,3597800,18.779958478888,18.8838997394946,18.5906368970688,18.8616266122218,9691858.59514091,0.0,1.0
2009-08-28,50.51,50.83,50.11,50.83,2306400,18.7502609758575,18.8690509879794,18.6017734607052,18.8690509879794,6213047.60237729,0.0,1.0
2009-08-31,50.02,50.44,49.81,50.23,2766300,18.5683637697959,18.7242756607059,18.490407824341,18.6463197152509,7451939.63859536,0.0,1.0
2009-09-01,49.42,50.44,49.17,49.76,4141000,18.3456324970675,18.7242756607059,18.2528278000973,18.4718468849469,11155146.6013893,0.0,1.0
2009-09-02,48.64,49.49,48.63,49.26,4562200,18.0560818425205,18.3716178122191,18.0523696546417,18.2862374910066,12289787.4486497,0.0,1.0
2009-09-03,48.72,49.2,48.323,49.0,3843700,18.085779345551,18.2639643637337,17.9384054867623,18.1897206061576,10354271.1885438,0.0,1.0
2009-09-04,48.5,49.09,48.19,48.83,3107000,18.0041112122172,18.2231302970668,17.8890333879741,18.1266134122178,8369727.23750703,0.0,1.0
2009-09-08,48.74,49.12,48.52,48.76,3645700,18.0932037213086,18.2342668607033,18.0115355879748,18.1006280970662,9820893.01248128,0.0,1.0
2009-09-09,48.65,49.13,48.5335,48.88,2970100,18.0597940303993,18.2379790485821,18.0165470416112,18.1451743516119,8000942.0238557,0.0,1.0
2009-09-10,48.68,49.03,48.23,48.75,4275800,18.0709305940357,18.200857169794,17.9038821394894,18.0969159091874,11518274.7737794,0.0,1.0
2009-09-11,48.39,48.94,48.33,48.72,3728300,17.9632771455503,18.1674474788847,17.9410040182775,18.085779345551,10043403.3020912,0.0,1.0
2009-09-14,49.26,49.39,48.0,48.25,3965400,18.2862374910066,18.3344959334311,17.8185018182768,17.911306515247,10682110.1987803,0.0,1.0
2009-09-15,50.14,50.28,49.0,49.36,5368300,18.6129100243416,18.6648806546449,18.1897206061576,18.3233593697946,14461283.1442257,0.0,1.0
2009-09-16,51.49,51.65,50.0,50.4,5683800,19.1140553879807,19.1734503940416,18.5609393940383,18.7094269091906,15311186.2480021,0.0,1.0
2009-09-17,51.81,52.23,51.3,51.32,5287500,19.2328454001025,19.3887572910124,19.0435238182833,19.0509481940409,14243621.7471254,0.0,1.0
2009-09-18,51.37,52.18,51.3,51.98,4186500,19.069509133435,19.3701963516184,19.0435238182833,19.2959525940422,11277715.8287168,0.0,1.0
2009-09-21,50.94,51.31,50.53,51.16,2711000,18.9098850546462,19.0472360061621,18.7576853516151,18.99155318798,7302970.88538192,0.0,1.0
2009-09-22,51.22,51.6,50.55,50.55,3666600,19.0138263152529,19.1548894546476,18.7651097273728,18.7651097273728,9877194.04217678,0.0,1.0
2009-09-23,50.51,51.36,50.41,51.25,3562600,18.7502609758575,19.0657969455562,18.7131390970694,19.0249628788893,9597035.80828536,0.0,1.0
2009-09-24,50.15,50.84,50.06,50.49,3428500,18.6166222122204,18.8727631758582,18.5832125213112,18.7428366000999,9235793.31631572,0.0,1.0
2009-09-25,49.86,50.27,49.75,50.0,2511200,18.508968763735,18.6611684667661,18.4681346970681,18.5609393940383,6764743.81680969,0.0,1.0
2009-09-28,50.22,50.66,49.71,49.9,1716800,18.6426075273721,18.8059437940396,18.4532859455529,18.5238175152503,4624765.92254653,0.0,1.0
2009-09-29,50.1,50.56,49.79,50.42,2282200,18.5980612728264,18.7688219152516,18.4829834485834,18.7168512849483,6147856.93641409,0.0,1.0
2009-09-30,49.62,50.15,49.2,50.05,4370500,18.4198762546436,18.6166222122204,18.2639643637337,18.5795003334324,11773380.396371,0.0,1.0
2009-10-01,48.49,49.79,48.49,49.55,3658600,18.0003990243384,18.4829834485834,18.0003990243384,18.393890939492,9855643.40880052,0.0,1.0
2009-10-02,47.98,48.39,47.78,48.27,4906400,17.8110774425192,17.9632771455503,17.736833684943,17.9187308910046,13217003.4496635,0.0,1.0
2009-10-05,48.18,48.35,47.58,48.24,3436600,17.8853212000953,17.9484283940351,17.6625899273669,17.9075943273682,9257613.33260919,0.0,1.0
2009-10-06,48.67,49.06,48.22,48.59,3553500,18.0672184061569,18.2119937334304,17.9001699516106,18.0375209031265,9572521.96281985,0.0,1.0
2009-10-07,48.58,49.16,48.22,48.81,2692500,18.0338087152476,18.2491156122185,17.9001699516106,18.1191890364602,7253135.04569931,0.0,1.0
2009-10-08,48.97,49.09,48.38,49.05,3826800,18.1785840425211,18.2231302970668,17.9595649576715,18.2082815455516,10308745.4755365,0.0,1.0
2009-10-09,49.42,49.635,48.95,49.0,3343800,18.3456324970675,18.4254445364618,18.1711596667635,18.1897206061576,9007625.98544449,0.0,1.0
2009-10-12,49.59,50.1,49.25,49.65,4041100,18.4087396910072,18.5980612728264,18.2825253031278,18.4310128182801,10886033.0671032,0.0,1.0
2009-10-13,49.4,49.61,49.14,49.39,2918800,18.3382081213099,18.4161640667648,18.2416912364609,18.3344959334311,7862748.58733038,0.0,1.0
2009-10-14,49.46,50.19,49.11,49.75,5115000,18.3604812485827,18.6314709637357,18.2305546728244,18.4681346970681,13778936.2149496,0.0,1.0
2009-10-15,50.08,50.08,49.26,49.45,3926900,18.5906368970688,18.5906368970688,18.2862374910066,18.3567690607039,10578397.775657,0.0,1.0
2009-10-16,50.1,50.49,49.43,49.75,5268300,18.5980612728264,18.7428366000999,18.3493446849463,18.4681346970681,14191900.2270223,0.0,1.0
2009-10-19,50.96,51.1575,50.01,50.09,3887600,18.9173094304039,18.9906251410103,18.5646515819171,18.5943490849476,10472530.2891961,0.0,1.0
2009-10-20,49.79,51.17,49.76,51.09,3924600,18.4829834485834,18.9952653758588,18.4718468849469,18.9655678728284,10572201.9685613,0.0,1.0
2009-10-21,50.05,50.65,49.66,49.79,4440700,18.5795003334324,18.8022316061608,18.4347250061589,18.4829834485834,11962487.2042476,0.0,1.0
2009-10-22,50.84,50.88,50.0,50.07,4453300,18.8727631758582,18.8876119273734,18.5609393940383,18.58692470919,11996429.4518153,0.0,1.0
2009-10-23,49.87,50.92,49.68,50.6,4685600,18.5126809516138,18.9024606788886,18.4421493819165,18.7836706667668,12622205.9684786,0.0,1.0
2009-10-26,48.6,50.26,48.48,49.91,4850200,18.0412330910053,18.6574562788873,17.9966868364596,18.5275297031291,13065610.2501952,0.0,1.0
2009-10-27,48.28,48.93,48.16,48.59,4040100,17.9224430788834,18.1637352910059,17.8778968243377,18.0375209031265,10883339.2379312,0.0,1.0
2009-10-28,47.8,48.83,47.65,48.37,4643300,17.7442580607006,18.1266134122178,17.6885752425185,17.9558527697927,12508256.9945016,0.0,1.0
2009-10-29,47.92,48.09,47.365,48.02,6730900,17.7888043152463,17.8519115091861,17.5827778879725,17.8259261940344,18131894.7740381,0.0,1.0
2009-10-30,46.96,47.9,46.43,47.84,6989000,17.4324342788808,17.7813799394887,17.235688321304,17.7591068122159,18827172.0833398,0.0,1.0
2009-11-02,46.43,47.16,46.09,47.16,4899200,17.235688321304,17.506678036457,17.1094739334245,17.506678036457,13197607.8796249,0.0,1.0
2009-11-03,46.09,46.43,45.899,46.25,3469300,17.1094739334245,17.235688321304,17.0385711449393,17.1688689394855,9345701.54653467,0.0,1.0
2009-11-04,46.56,47.06,46.23,46.28,3458700,17.2839467637285,17.4695561576689,17.1614445637278,17.1800055031219,9317146.9573111,0.0,1.0
2009-11-05,47.15,47.63,46.62,46.75,4420100,17.5029658485781,17.6811508667609,17.3062198910013,17.3544783334258,11906994.3233038,0.0,1.0
2009-11-06,46.7,47.44,46.54,46.99,4181400,17.3359173940318,17.6106192970636,17.2765223879709,17.4435708425172,11263977.2999395,0.0,1.0
2009-11-09,47.52,47.58,46.78,47.17,5321300,17.640316800094,17.6625899273669,17.3656148970623,17.5103902243358,14334673.1731401,0.0,1.0
2009-11-10,47.2,47.51,46.85,47.08,3285800,17.7164166516096,17.8327744728384,17.5850449179642,17.6713749143597,8754014.03397845,0.525,1.0
2009-11-11,47.0,47.54,46.92,47.54,2534400,17.6413470895265,17.8440349071508,17.6113192646933,17.8440349071508,6752137.43006726,0.0,1.0
2009-11-12,46.07,47.23,46.01,47.05,4550900,17.2922736258401,17.727677085922,17.2697527572152,17.6601144800473,12124487.9381681,0.0,1.0
2009-11-13,46.61,46.95,46.15,46.25,2993500,17.4949614434645,17.6225796990057,17.3223014506734,17.3598362317149,7975269.64840053,0.0,1.0
2009-11-16,47.41,47.5,46.93,46.96,3360200,17.7952396917968,17.8290209947342,17.6150727427974,17.6263331771099,8952230.18959598,0.0,1.0
2009-11-17,47.06,47.45,46.74,47.45,2613600,17.6638679581514,17.8102536042135,17.5437566588185,17.8102536042135,6963141.72475687,0.0,1.0
2009-11-18,46.88,47.19,46.75,46.96,3127700,17.5963053522766,17.7126631735054,17.5475101369226,17.6263331771099,8332804.70329128,0.0,1.0
2009-11-19,46.39,46.8,46.16,46.76,3226800,17.4123849251731,17.5662775274434,17.3260549287775,17.5512636150268,8596826.49121725,0.0,1.0
2009-11-20,46.81,46.98,46.18,46.38,4817300,17.5700310055476,17.6338401333182,17.3335618849858,17.4086314470689,12834229.6566694,0.0,1.0
2009-11-23,47.4,47.65,47.0599,47.17,3600000,17.7914862136927,17.8853231662965,17.6638304233704,17.7051562172971,9591104.3040728,0.0,1.0
2009-11-24,47.43,47.599,47.12,47.4,3552600,17.8027466480051,17.8661804279654,17.6863888267763,17.7914862136927,9464821.43073588,0.0,1.0
2009-11-25,48.29,48.51,47.34,47.53,4575800,18.1255457649624,18.2081222832538,17.7689653450677,17.8402814290467,12190826.4096046,0.0,1.0
2009-11-27,47.66,48.07,47.24,47.51,2096700,17.8890766444007,18.042969246671,17.7314305640262,17.8327744728384,5586018.99843041,0.0,1.0
2009-11-30,48.18,48.25,47.6701,48.08,4541100,18.0842575058167,18.1105318525458,17.8928676572859,18.0467227247752,12098378.8208959,0.0,1.0
2009-12-01,49.02,49.3,48.28,48.28,4328900,18.3995496665657,18.504647053482,18.1217922868583,18.1217922868583,11533036.5060836,0.0,1.0
2009-12-02,49.96,50.0,49.02,49.52,5158200,18.7523766083562,18.7673905207729,18.3995496665657,18.5872235717734,13742453.9503524,0.0,1.0
2009-12-03,50.01,50.5,49.5,49.99,3859300,18.771143998877,18.9550644259806,18.5797166155651,18.7636370426687,10281930.2335301,0.0,1.0
2009-12-04,49.3,50.82,48.75,50.38,4123800,18.504647053482,19.0751757253135,18.2982057577535,18.9100226887307,10986609.9803154,0.0,1.0
2009-12-07,50.16,50.61,49.53,49.68,3877200,18.8274461704393,18.9963526851263,18.5909770498776,18.6472792214399,10329619.3354864,0.0,1.0
2009-12-08,49.97,50.33,49.57,50.0,3119000,18.7561300864604,18.89125529821,18.6059909622942,18.7673905207729,8309626.20122309,0.0,1.0
2009-12-09,50.31,50.31,49.76,50.01,2995800,18.8837483420017,18.8837483420017,18.6773070462732,18.771143998877,7981397.29837258,0.0,1.0
2009-12-10,51.04,51.26,50.53,50.61,4078100,19.1577522436049,19.2403287618963,18.9663248602931,18.9963526851263,10864856.2395665,0.0,1.0
2009-12-11,51.61,51.8,50.89,51.36,3362800,19.3717004955417,19.4430165795207,19.1014500720426,19.2778635429379,8959157.09826004,0.0,1.0
2009-12-14,51.38,51.98,51.099,51.89,4980300,19.2853704991462,19.5105791853955,19.1798977644195,19.4767978824581,13268493.5459927,0.0,1.0
2009-12-15,51.05,51.48,50.88,51.35,4786700,19.1615057217091,19.3229052801877,19.0976965939385,19.2741100648337,12752705.2700848,0.0,1.0
2009-12-16,50.26,51.37,50.18,51.37,4485000,18.8649809514809,19.281617021042,18.8349531266476,19.281617021042,11948917.4454907,0.0,1.0
2009-12-17,49.55,50.02,48.64,49.94,5062700,18.5984840060859,18.7748974769812,18.2569174986078,18.7448696521479,13488023.2667304,0.0,1.0
2009-12-18,49.74,50.13,49.29,49.88,5053800,18.6698000900648,18.8161857361269,18.5008935753779,18.722348783523,13464311.9255343,0.0,1.0
2009-12-21,49.43,50.06,49.22,49.94,4323900,18.5534422688361,18.7899113893978,18.4746192286488,18.7448696521479,11519715.5278834,0.0,1.0
2009-12-22,49.1,49.83,49.03,49.61,4096500,18.429577491399,18.7035813930022,18.4033031446699,18.6210048747108,10913877.4393428,0.0,1.0
2009-12-23,49.39,49.54,49.01,49.12,2756800,18.5384283564194,18.5947305279818,18.3957961884616,18.4370844476073,7344654.54040778,0.0,1.0
2009-12-24,49.52,49.8,49.37,49.37,742600,18.5872235717734,18.6923209586898,18.5309214002111,18.5309214002111,1978431.68227903,0.0,1.0
2009-12-28,49.41,49.87,49.14,49.69,2983900,18.5459353126277,18.7185953054189,18.4445914038156,18.6510326995441,7949693.37025637,0.0,1.0
2009-12-29,49.32,49.74,49.32,49.46,2780500,18.5121540096904,18.6698000900648,18.5121540096904,18.5647027031485,7407795.97707622,0.0,1.0
2009-12-30,49.4,49.49,49.23,49.25,2440800,18.5421818345236,18.575963137461,18.478372706753,18.4858796629613,6502768.71816137,0.0,1.0
2009-12-31,48.87,49.57,48.84,49.39,1888300,18.3432474950034,18.6059909622942,18.3319870606909,18.5384283564194,5030800.62705019,0.0,1.0
2010-01-04,48.88,49.21,48.77,49.07,4367600,18.3470009731076,18.4708657505447,18.3057127139619,18.4183170570865,11636140.8773523,0.0,1.0
2010-01-05,48.08,48.94,47.69,48.94,5222400,18.0467227247752,18.3695218417325,17.9003370787132,18.3695218417325,13913495.3104416,0.0,1.0
2010-01-06,48.37,48.38,47.54,48.07,4089000,18.1555735897957,18.1593270678998,17.8440349071508,18.042969246671,10893895.9720427,0.0,1.0
2010-01-07,48.53,48.62,48.12,48.12,5127000,18.2156292394621,18.2494105423995,18.0617366371918,18.0617366371918,13659331.0463837,0.0,1.0
2010-01-08,48.3,48.49,48.21,48.3,5090300,18.1292992430666,18.2006153270455,18.0955179401292,18.1292992430666,13561555.0663949,0.0,1.0
2010-01-11,48.86,49.08,48.38,48.49,5094600,18.3394940168992,18.4220705351906,18.1593270678998,18.2006153270455,13573011.1076471,0.0,1.0
2010-01-12,49.07,49.39,48.52,48.8,4616900,18.4183170570865,18.5384283564194,18.211875761358,18.3169731482743,12300324.8504094,0.0,1.0
2010-01-13,49.66,49.88,49.09,49.13,3616800,18.6397722652316,18.722348783523,18.4258240132948,18.4408379257114,9635862.79082516,0.0,1.0
2010-01-14,49.08,49.65,49.0,49.64,5611800,18.4220705351906,18.6360187871275,18.3920427103574,18.6322653090233,14950933.0926655,0.0,1.0
2010-01-15,48.6,49.01,48.29,48.88,6349800,18.2419035861912,18.3957961884616,18.1255457649624,18.3470009731076,16917109.4750005,0.0,1.0
2010-01-19,49.27,49.28,48.41,48.48,4730600,18.4933866191696,18.4971400972737,18.1705875022123,18.1968618489414,12603243.8946797,0.0,1.0
2010-01-20,48.45,49.07,48.04,49.02,9356900,18.1856014146289,18.4183170570865,18.0317088123586,18.3995496665657,24928612.1841053,0.0,1.0
2010-01-21,48.05,48.96,47.66,48.57,7262900,18.0354622904627,18.3770287979408,17.8890766444007,18.2306431518788,19349786.5139029,0.0,1.0
2010-01-22,46.61,48.03,46.58,47.93,7045300,17.4949614434645,18.0279553342544,17.483701009152,17.9904205532129,18770057.5426345,0.0,1.0
2010-01-25,46.09,47.19,46.06,47.11,5537700,17.2997805820484,17.7126631735054,17.288520147736,17.6826353486722,14753516.19574,0.0,1.0
2010-01-26,46.6,46.8,45.6,46.17,7818200,17.4912079653603,17.5662775274434,17.1158601549449,17.3298084068817,20829214.3528062,0.0,1.0
2010-01-27,46.28,46.6,45.76,46.6,6103700,17.3710966660274,17.4912079653603,17.1759158046113,17.4912079653603,16261450.9279914,0.0,1.0
2010-01-28,45.96,47.0,45.72,47.0,3971000,17.2509853666944,17.6413470895265,17.1609018921947,17.6413470895265,10579520.8865203,0.0,1.0
2010-01-29,45.62,47.2,45.6,47.0,5774900,17.1233671111532,17.7164166516096,17.1158601549449,17.6413470895265,15385463.4015528,0.0,1.0
2010-02-01,45.86,46.45,45.48,45.84,4308300,17.2134505856529,17.434905793798,17.070818417695,17.2059436294446,11478154.0758991,0.0,1.0
2010-02-02,46.14,46.35,45.51,45.88,3749700,17.3185479725692,17.3973710127564,17.0820788520075,17.2209575418612,9989934.39138385,0.0,1.0
2010-02-03,45.71,46.03,45.56,46.03,7963700,17.1571484140906,17.2772597134235,17.1008462425282,17.2772597134235,21216854.818429,0.0,1.0
2010-02-04,44.75,45.69,44.72,45.69,9048000,16.7968145160917,17.1496414578822,16.7855540817792,17.1496414578822,24105642.150903,0.0,1.0
2010-02-05,44.24,44.65,43.45,44.55,10804100,16.6053871327798,16.7592797350502,16.3088623625516,16.7217449540086,28784236.1143426,0.0,1.0
2010-02-08,43.76,44.74,43.76,44.69,3053800,16.4252201837804,16.7930610379876,16.4252201837804,16.7742936474668,8135920.64549377,0.0,1.0
2010-02-09,44.22,44.59,43.89,44.1,4478300,16.5978801765715,16.7367588664252,16.4740153991344,16.5528384393217,11931067.3347026,0.0,1.0
2010-02-10,43.77,44.41,43.7092,44.13,4410100,16.4289736618846,16.6691962605505,16.4061525150113,16.5640988736341,11749369.1920532,0.0,1.0
2010-02-11,43.72,43.83,43.14,43.78,6387000,16.6072638718319,16.6490479300639,16.386947928427,16.6300551763221,16814307.4112062,0.525,1.0
2010-02-12,43.3,43.6,42.97,43.57,5287800,16.4477247404008,16.5616812628516,16.3223725657049,16.5502856106065,13920572.2137116,0.0,1.0
2010-02-16,44.2,44.27,43.51,43.59,4076700,16.7895943077532,16.8161841629917,16.5274943061163,16.5578827121032,10732250.9821926,0.0,1.0
2010-02-17,43.99,44.54,43.89,44.54,2853100,16.7098247420376,16.9187450331975,16.671839234554,16.9187450331975,7511022.46358423,0.0,1.0
2010-02-18,44.46,44.56,43.76,43.85,4149200,16.8883566272106,16.9263421346942,16.6224580748253,16.6566450315606,10923113.2473112,0.0,1.0
2010-02-19,44.88,45.09,44.32,44.32,3848900,17.0478957586417,17.1276653243573,16.8351769167335,16.8351769167335,10132548.5822752,0.0,1.0
2010-02-22,44.69,45.18,44.61,45.18,3226500,16.9757232944229,17.1618522810925,16.945334888436,17.1618522810925,8494028.94351913,0.0,1.0
2010-02-23,44.14,44.69,44.1,44.53,3796900,16.766803003263,16.9757232944229,16.7516088002696,16.9149464824491,9995654.26798324,0.0,1.0
2010-02-24,44.01,44.38,43.59,44.2,5129700,16.7174218435344,16.8579682212237,16.5578827121032,16.7895943077532,13504360.8466047,0.0,1.0
2010-02-25,43.81,43.87,43.02,43.58,4256900,16.6414508285672,16.6642421330573,16.3413653194467,16.5540841613549,11206642.4328736,0.0,1.0
2010-02-26,43.3,43.96,43.25,43.81,4821300,16.4477247404008,16.6984290897926,16.428731986659,16.6414508285672,12692472.2595347,0.0,1.0
2010-03-01,44.46,44.7,43.51,43.67,5827500,16.8883566272106,16.9795218451712,16.5274943061163,16.5882711180901,15341377.2410841,0.0,1.0
2010-03-02,44.34,44.79,44.18,44.55,5345800,16.8427740182303,17.0137088019065,16.7819972062565,16.9225435839458,14073262.0258065,0.0,1.0
2010-03-03,44.47,44.85,44.33,44.49,3945300,16.8921551779589,17.0365001063966,16.8389754674819,16.8997522794557,10386329.5803087,0.0,1.0
2010-03-04,44.72,44.79,44.31,44.47,4064200,16.987118946668,17.0137088019065,16.8313783659852,16.8921551779589,10699343.6951032,0.0,1.0
2010-03-05,45.5,45.57,44.92,44.94,4107300,17.2834059050401,17.3099957602786,17.0630899616352,17.0706870631319,10812808.0209875,0.0,1.0
2010-03-08,45.33,45.75,45.17,45.6,2736100,17.2188305423179,17.3783696737491,17.1580537303442,17.3213914125237,7203010.25642733,0.0,1.0
2010-03-09,44.97,45.47,44.79,45.47,3876200,17.082082715377,17.272010252795,17.0137088019065,17.272010252795,10204418.0972784,0.0,1.0
2010-03-10,45.11,45.29,44.91,45.1,4188400,17.135262425854,17.2036363393245,17.0592914108868,17.1314638751056,11026310.4996236,0.0,1.0
2010-03-11,44.93,45.4,44.75,45.26,3446500,17.0668885123835,17.2454203975565,16.998514598913,17.1922406870794,9073197.19629281,0.0,1.0
2010-03-12,44.16,45.0,44.04,44.95,4897200,16.7744001047598,17.093478367622,16.7288174957794,17.0744856138802,12892285.3067416,0.0,1.0
2010-03-15,44.4,44.42,44.02,44.24,3190100,16.8655653227204,16.8731624242171,16.7212203942827,16.8047885107467,8398202.92351478,0.0,1.0
2010-03-16,45.34,45.42,44.42,44.42,4960100,17.2226290930663,17.2530174990532,16.8731624242171,16.8731624242171,13057874.7753756,0.0,1.0
2010-03-17,45.35,45.56,45.14,45.54,3612900,17.2264276438147,17.3061972095302,17.1466580780991,17.2986001080335,9511259.00202704,0.0,1.0
2010-03-18,44.67,45.24,44.47,45.08,4298800,16.9681261929261,17.1846435855827,16.8921551779589,17.1238667736089,11316947.6591973,0.0,1.0
2010-03-19,44.62,44.9,44.25,44.89,5504500,16.9491334391843,17.0554928601384,16.808587061495,17.0516943093901,14491052.9426937,0.0,1.0
2010-03-22,44.32,44.97,44.23,44.55,4036100,16.8351769167335,17.082082715377,16.8009899599983,16.9225435839458,10625368.1137262,0.0,1.0
2010-03-23,44.31,44.51,44.03,44.26,5690800,16.8313783659852,16.9073493809524,16.7250189450311,16.8123856122434,14981503.1494743,0.0,1.0
2010-03-24,43.56,44.44,43.5,44.44,5892600,16.5464870598581,16.8807595257139,16.523695755368,16.8807595257139,15512758.3922458,0.0,1.0
2010-03-25,43.29,43.84,43.05,43.61,6220800,16.4439261896524,16.6528464808122,16.3527609716918,16.5654798135999,16376772.1220654,0.0,1.0
2010-03-26,43.19,43.38,42.97,43.26,3129100,16.4059406821688,16.4781131463877,16.3223725657049,16.4325305374073,8237615.36251844,0.0,1.0
2010-03-29,43.92,43.93,43.31,43.5,3086100,16.6832348867991,16.6870334375475,16.4515232911491,16.523695755368,8124414.29493087,0.0,1.0
2010-03-30,43.96,44.19,43.81,43.96,2793900,16.6984290897926,16.7857957570048,16.6414508285672,16.6984290897926,7355173.55192874,0.0,1.0
2010-03-31,43.81,44.0,43.56,43.8,2714500,16.6414508285672,16.713623292786,16.5464870598581,16.6376522778188,7146146.46433679,0.0,1.0
2010-04-01,44.28,44.78,43.85,43.99,3300200,16.8199827137401,17.0099102511581,16.6566450315606,16.7098247420376,8688050.30819831,0.0,1.0
2010-04-05,44.4,44.62,44.1,44.44,2630800,16.8655653227204,16.9491334391843,16.7516088002696,16.8807595257139,6925799.26998611,0.0,1.0
2010-04-06,45.08,45.1,44.11,44.22,3636500,17.1238667736089,17.1314638751056,16.755407351018,16.7971914092499,9573387.96005189,0.0,1.0
2010-04-07,44.73,45.04,44.55,45.0,3253600,16.9909174974163,17.1086725706155,16.9225435839458,17.093478367622,8565371.94192899,0.0,1.0
2010-04-08,44.43,44.84,44.28,44.84,2671600,16.8769609749655,17.0327015556483,16.8199827137401,17.0327015556483,7033208.65504595,0.0,1.0
2010-04-09,44.26,44.41,43.95,44.41,3092200,16.8123856122434,16.8693638734688,16.6946305390442,16.8693638734688,8140473.05103048,0.0,1.0
2010-04-12,44.58,45.0,44.39,44.39,3092500,16.9339392361909,17.093478367622,16.8617667719721,16.8617667719721,8141262.82592064,0.0,1.0
2010-04-13,44.56,44.645,43.95,44.63,3818400,16.9263421346942,16.9586298160553,16.6946305390442,16.9529319899327,10052254.801777,0.0,1.0
2010-04-14,44.53,44.53,44.23,44.5,3267300,16.9149464824491,16.9149464824491,16.8009899599983,16.903550830204,8601438.32857899,0.0,1.0
2010-04-15,44.41,44.52,43.85,44.28,4153100,16.8693638734688,16.9111479317007,16.6566450315606,16.8199827137401,10933380.3208831,0.0,1.0
2010-04-16,43.62,43.99,43.31,43.99,7193200,16.5692783643483,16.7098247420376,16.4515232911491,16.7098247420376,18936695.7993249,0.0,1.0
2010-04-19,43.58,43.81,43.35,43.61,3898000,16.5540841613549,16.6414508285672,16.4667174941426,16.5654798135999,10261808.4059624,0.0,1.0
2010-04-20,44.12,44.15,43.71,43.98,3478800,16.7592059017663,16.7706015540114,16.6034653210835,16.7060261912893,9158229.62613186,0.0,1.0
2010-04-21,43.6,44.14,43.52,43.92,5988500,16.5616812628516,16.766803003263,16.5312928568647,16.6832348867991,15765223.0987957,0.0,1.0
2010-04-22,43.65,43.85,43.17,43.64,5433400,16.5806740165934,16.6566450315606,16.3983435806721,16.576875465845,14303876.2937291,0.0,1.0
2010-04-23,43.95,43.9896,42.78,43.4,7397900,16.6946305390442,16.7096728000077,16.250200101486,16.4857102478844,19475585.5327011,0.0,1.0
2010-04-26,43.62,44.47,43.56,44.0,6001300,16.5692783643483,16.8921551779589,16.5464870598581,16.713623292786,15798920.1607753,0.0,1.0
2010-04-27,42.85,43.67,42.84,43.54,5365700,16.2767899567245,16.5882711180901,16.2729914059762,16.5388899583614,14125650.4268529,0.0,1.0
2010-04-28,43.38,43.55,42.8,43.14,8886900,16.4781131463877,16.5426885091098,16.2577972029827,16.386947928427,23395501.5707919,0.0,1.0
2010-04-29,43.26,43.75,43.13,43.5,3994300,16.4325305374073,16.618659524077,16.3831493776786,16.523695755368,10515326.1456992,0.0,1.0
2010-04-30,43.59,43.89,43.31,43.39,5342500,16.5578827121032,16.671839234554,16.4515232911491,16.481911697136,14064574.5020149,0.0,1.0
2010-05-03,44.13,44.21,43.655,43.88,2551100,16.7630044525147,16.7933928585016,16.5825732919676,16.6680406838057,6715982.407504,0.0,1.0
2010-05-04,43.17,44.0,42.96,43.91,4723700,16.3983435806721,16.713623292786,16.3185740149565,16.6794363360508,12435532.1619406,0.0,1.0
2010-05-05,43.69,43.78,42.94,43.0,6826700,16.5958682195868,16.6300551763221,16.3109769134598,16.33376821795,17971854.1418634,0.0,1.0
2010-05-06,41.86,43.35,41.86,43.35,12427000,15.9007334326369,16.4667174941426,15.9007334326369,16.4667174941426,32715108.5328102,0.0,1.0
2010-05-07,41.54,42.07,40.94,41.6,11766700,15.7791798086893,15.9805029983524,15.5512667637877,15.8019711131795,30976813.9995992,0.0,1.0
2010-05-10,42.6,43.0,41.98,42.78,5955500,16.1818261880155,16.33376821795,15.9463160416172,16.250200101486,15678347.8608797,0.0,1.0
2010-05-11,42.68,43.19,42.27,42.4,3666700,16.2122145940024,16.4059406821688,16.0564740133196,16.1058551730483,9652891.9656599,0.0,1.0
2010-05-12,42.16,42.56,42.03,42.46,7451700,16.2141138693766,16.367947966809,16.1641177877111,16.3294894424509,19375938.4281467,0.525,1.0
2010-05-13,42.07,42.7,42.05,42.15,6209800,16.1795011974543,16.4217899009104,16.1718094925827,16.2102680169408,16146745.3669774,0.0,1.0
2010-05-14,41.68,42.43,41.37,42.0,6299500,16.0295129524577,16.3179518851435,15.9102915269476,16.1525802304036,16379983.645089,0.0,1.0
2010-05-17,41.35,41.91,40.92,41.78,5093400,15.902599822076,16.1179675584813,15.7372281673361,16.0679714768158,13243877.8788628,0.0,1.0
2010-05-18,40.79,41.53,40.75,41.48,4231700,15.6872320856706,15.9718251659205,15.6718486759273,15.9525959037415,11003282.2908045,0.0,1.0
2010-05-19,40.59,40.79,40.25,40.64,4875800,15.6103150369544,15.6872320856706,15.4795560541368,15.6295442991334,12678073.5386499,0.0,1.0
2010-05-20,39.31,40.12,39.31,40.11,5467600,15.1180459251706,15.4295599724713,15.1180459251706,15.4257141200355,14216874.1293577,0.0,1.0
2010-05-21,39.43,39.58,38.27,38.27,5383500,15.1641961544004,15.2218839409375,14.7180772718464,14.7180772718464,13998196.9923544,0.0,1.0
2010-05-24,38.94,39.67,38.88,39.32,3249600,14.9757493850457,15.2564966128598,14.9526742704308,15.1218917776064,8449622.16891518,0.0,1.0
2010-05-25,38.38,38.4,37.47,38.24,7046900,14.7603816486403,14.7680733535119,14.4104090769815,14.7065397145389,18323375.9423093,0.0,1.0
2010-05-26,38.06,39.54,38.01,39.54,5540800,14.6373143706943,15.2065005311943,14.6180851085153,15.2065005311943,14407209.045275,0.0,1.0
2010-05-27,38.91,38.91,38.41,38.65,5236600,14.9642118277382,14.9642118277382,14.7719192059477,14.8642196644072,13616227.0586353,0.0,1.0
2010-05-28,38.6,39.06,38.51,38.91,4082200,14.8449904022281,15.0218996142754,14.8103777303058,14.9642118277382,10614551.8272851,0.0,1.0
2010-06-01,37.65,38.54,37.62,38.45,4433000,14.4796344208261,14.8219152876132,14.4680968635187,14.7873026156909,11526703.3095769,0.0,1.0
2010-06-02,37.92,37.94,37.24,37.4,6349500,14.583472436593,14.5911641414646,14.3219544709579,14.3834881099309,16509993.8335571,0.0,1.0
2010-06-03,38.41,38.51,37.81,38.04,5959500,14.7719192059477,14.8103777303058,14.5411680597991,14.6296226658227,15495914.3635063,0.0,1.0
2010-06-04,37.63,38.31,37.5,38.05,6958900,14.4719427159545,14.7334606815896,14.421946634289,14.6334685182585,18094558.0106056,0.0,1.0
2010-06-07,37.73,38.416,37.64,37.77,5024900,14.5104012403126,14.7742267174092,14.4757885683903,14.5257846500558,13065763.9206616,0.0,1.0
2010-06-08,38.5,38.59,37.65,37.98,7872900,14.80653187787,14.8411445497923,14.4796344208261,14.6065475512079,20471144.2558015,0.0,1.0
2010-06-09,38.59,38.97,38.26,38.75,6603800,14.8411445497923,14.9872869423531,14.7142314194105,14.9026781887653,17171225.6521055,0.0,1.0
2010-06-10,40.04,40.05,39.2,39.33,6668300,15.3987931529848,15.4026390054206,15.0757415483767,15.1257376300423,17338938.7952293,0.0,1.0
2010-06-11,39.89,40.37,39.45,39.82,4635500,15.3411053664476,15.5257062833665,15.171887859272,15.314184399397,12053244.5728725,0.0,1.0
2010-06-14,40.25,40.43,39.96,40.17,4425900,15.4795560541368,15.5487813979814,15.3680263334983,15.4487892346503,11508241.8628145,0.0,1.0
2010-06-15,40.92,40.93,40.28,40.28,4162500,15.7372281673361,15.7410740197719,15.4910936114442,15.4910936114442,10823348.1899648,0.0,1.0
2010-06-16,41.2,41.28,40.47,40.76,4560500,15.8449120355388,15.8756788550253,15.5641648077246,15.6756945283631,11858229.2901704,0.0,1.0
2010-06-17,40.91,41.06,40.14,41.06,5584100,15.7333823149003,15.7910701014375,15.4372516773429,15.7910701014375,14519797.8684882,0.0,1.0
2010-06-18,41.24,41.33,40.78,40.94,4694800,15.860295445282,15.8949081172043,15.6833862332348,15.7449198722077,12207436.6563956,0.0,1.0
2010-06-21,40.75,41.62,40.54,41.6,3992000,15.6718486759273,16.0064378378428,15.5910857747753,15.9987461329712,10380013.4472888,0.0,1.0
2010-06-22,39.75,40.97,39.62,40.75,5401500,15.2872634323463,15.7564574295152,15.2372673506808,15.6718486759273,14045000.6602029,0.0,1.0
2010-06-23,39.03,39.75,38.91,39.66,5638100,15.0103620569679,15.2872634323463,14.9642118277382,15.252650760424,14660208.8720338,0.0,1.0
2010-06-24,38.65,39.445,38.61,39.07,5142300,14.8642196644072,15.1699649330541,14.8488362546639,15.0257454667112,13371027.8431846,0.0,1.0
2010-06-25,38.37,38.87,38.11,38.87,6267300,14.7565357962045,14.948828417995,14.6565436328734,14.948828417995,16296257.0837156,0.0,1.0
2010-06-28,38.78,38.99,38.13,38.58,3297200,14.9142157460727,14.9949786472247,14.664235337745,14.8372986973565,8573391.86833678,0.0,1.0
2010-06-29,38.07,38.53,37.86,38.53,4848300,14.6411602231302,14.8180694351774,14.5603973219781,14.8180694351774,12606567.9349924,0.0,1.0
2010-06-30,37.97,38.4,37.84,37.97,5438500,14.602701698772,14.7680733535119,14.5527056171065,14.602701698772,14141208.1996693,0.0,1.0
2010-07-01,38.05,38.18,37.63,38.09,5851400,14.6334685182585,14.6834645999241,14.4719427159545,14.6488519280018,15214832.3360384,0.0,1.0
2010-07-02,37.88,38.22,37.66,38.22,3430100,14.5680890268498,14.6988480096673,14.4834802732619,14.6988480096673,8918958.94928482,0.0,1.0
2010-07-06,38.33,38.75,37.96,38.02,5840100,14.7411523864612,14.9026781887653,14.5988558463362,14.6219309609511,15185450.0334447,0.0,1.0
2010-07-07,39.65,39.82,38.21,38.34,7164600,15.2488049079882,15.314184399397,14.6950021572315,14.744998238897,18629419.9259631,0.0,1.0
2010-07-08,40.49,40.5,39.93,40.11,5957200,15.5718565125963,15.5757023650321,15.3564887761909,15.4257141200355,15489933.8948368,0.0,1.0
2010-07-09,40.62,40.65,39.86,40.35,3307600,15.6218525942618,15.6333901515692,15.3295678091402,15.5180145784949,8600433.98753814,0.0,1.0
2010-07-12,40.87,40.91,40.36,40.64,3988000,15.7179989051571,15.7333823149003,15.5218604309307,15.6295442991334,10369612.6322113,0.0,1.0
2010-07-13,40.98,41.39,40.72,40.96,3608300,15.760303281951,15.9179832318192,15.6603111186199,15.7526115770794,9382315.26098494,0.0,1.0
2010-07-14,41.42,41.42,40.76,41.04,4769200,15.9295207891266,15.9295207891266,15.6756945283631,15.7833783965658,12400891.8168361,0.0,1.0
2010-07-15,41.76,41.89,41.09,41.48,4564100,16.0602797719442,16.1102758536097,15.8026076587449,15.9525959037415,11867590.0237401,0.0,1.0
2010-07-16,41.48,41.98,41.44,41.57,6789400,15.9525959037415,16.144888525532,15.9372124939982,15.9872085756638,17653823.4716989,0.0,1.0
2010-07-19,41.82,41.909,41.28,41.68,3021300,16.083354886559,16.1175829732378,15.8756788550253,16.0295129524577,7855995.64837013,0.0,1.0
2010-07-20,42.59,42.59,41.3,41.3,5114400,16.3794855241164,16.3794855241164,15.8833705598969,15.8833705598969,13298482.1580195,0.0,1.0
2010-07-21,41.95,42.72,41.55,42.71,4537900,16.1333509682246,16.429481605782,15.9795168707922,16.4256357533462,11799464.6849828,0.0,1.0
2010-07-22,41.8,42.48,41.47,42.02,7239500,16.0756631816874,16.3371811473225,15.9487500513057,16.1602719352753,18824175.1882883,0.0,1.0
2010-07-23,41.02,41.74,40.45,41.74,7087600,15.7756866916942,16.0525880670726,15.556473102853,16.0525880670726,18429204.2357224,0.0,1.0
2010-07-26,40.94,41.3,40.62,41.28,4994200,15.7449198722077,15.8833705598969,15.6218525942618,15.8756788550253,12985937.6649423,0.0,1.0
2010-07-27,41.89,41.92,40.83,41.23,5859900,16.1102758536097,16.1218134109171,15.7026154954138,15.8564495928462,15236934.068078,0.0,1.0
2010-07-28,42.39,42.42,41.64,41.79,6537000,16.3025684754002,16.3141060327077,16.0141295427145,16.0718173292516,16997532.0403123,0.0,1.0
2010-07-29,41.93,42.74,41.57,42.68,7226000,16.125659263353,16.4371733106536,15.9872085756638,16.4140981960387,18789072.4374019,0.0,1.0
2010-07-30,41.83,42.02,41.26,41.66,4252500,16.0872007389949,16.1602719352753,15.8679871501537,16.0218212475861,11057366.5292072,0.0,1.0
2010-08-02,42.43,42.47,41.65,42.0,4633100,16.3179518851435,16.3333352948867,16.0179753951503,16.1525802304036,12047004.083826,0.0,1.0
2010-08-03,42.42,42.68,42.19,42.23,3710700,16.3141060327077,16.4140981960387,16.225651426684,16.2410348364273,9648576.1269675,0.0,1.0
2010-08-04,42.45,42.63,42.06,42.51,3864500,16.3256435900151,16.3948689338597,16.1756553450185,16.34871870463,10048487.4666952,0.0,1.0
2010-08-05,42.16,42.37,41.87,42.16,6144600,16.2141138693766,16.2948767705286,16.1025841487381,16.2141138693766,15977212.081215,0.0,1.0
2010-08-06,42.17,42.2695,41.59,41.91,4148600,16.2179597218124,16.2562259535487,15.9949002805354,16.1179675584813,10787205.3575707,0.0,1.0
2010-08-09,42.37,42.5,42.12,42.33,2956700,16.2948767705286,16.3448728521942,16.1987304596334,16.2794933607854,7688022.4848694,0.0,1.0
2010-08-10,42.6,42.94,41.91,42.05,4086600,16.3833313765523,16.5140903593698,16.1179675584813,16.1718094925827,10625992.7238703,0.0,1.0
2010-08-11,41.99,42.32,41.94,42.32,4509500,16.1487343779678,16.2756475083496,16.1295051157888,16.2756475083496,11725618.897933,0.0,1.0
2010-08-12,41.25,41.59,41.06,41.26,4138500,16.0660485505979,16.1984717386513,15.9920473572739,16.0699433502465,10625707.0282317,0.525,1.0
2010-08-13,41.37,41.72,41.18,41.18,3301600,16.1127861463815,16.2491041340835,16.0387849530575,16.0387849530575,8476944.38187984,0.0,1.0
2010-08-16,41.21,41.36,40.93,41.19,2671300,16.0504693520034,16.1088913467328,15.9414149618417,16.0426797527061,6858632.64093641,0.0,1.0
2010-08-17,41.36,41.82,41.32,41.45,4236500,16.1088913467328,16.2880521305698,16.0933121481383,16.1439445435705,10877324.5922686,0.0,1.0
2010-08-18,41.15,41.45,40.76,41.43,4137100,16.0271005541116,16.1439445435705,15.875203367815,16.1361549442732,10622112.4916026,0.0,1.0
2010-08-19,40.56,41.01,40.34,41.01,4034200,15.7973073748424,15.9725733590308,15.7116217825726,15.9725733590308,10357914.0493639,0.0,1.0
2010-08-20,40.41,40.52,40.14,40.29,3707500,15.738885380113,15.7817281762479,15.6337257896,15.6921477843294,9519103.25170208,0.0,1.0
2010-08-23,40.55,41.12,40.51,40.65,4388400,15.7934125751938,16.0154161551657,15.7778333765993,15.8323605716801,11267331.8165258,0.0,1.0
2010-08-24,40.05,40.47,40.02,40.27,6575900,15.5986725927623,15.7622541780048,15.5869881938164,15.6843581850322,16883795.2994923,0.0,1.0
2010-08-25,40.03,40.16,39.52,39.93,4434200,15.5908829934651,15.6415153888972,15.3922482113849,15.5519349969788,11384924.5148206,0.0,1.0
2010-08-26,40.08,40.39,39.95,40.21,3467900,15.6103569917082,15.7310957808157,15.559724596276,15.6609893871404,8903923.98289351,0.0,1.0
2010-08-27,40.76,40.9,39.93,40.27,3433300,15.875203367815,15.9297305628959,15.5519349969788,15.6843581850322,8815087.57763151,0.0,1.0
2010-08-30,40.52,40.92,40.45,40.63,3086300,15.7817281762479,15.9375201621931,15.7544645787075,15.8245709723829,7924155.99884779,0.0,1.0
2010-08-31,40.72,40.86,40.05,40.4,4996800,15.8596241692205,15.9141513643013,15.5986725927623,15.7349905804644,12829414.7344855,0.0,1.0
2010-09-01,41.66,41.72,40.81,41.1,3939700,16.2257353361917,16.2491041340835,15.8946773660582,16.0076265558685,10115282.8268997,0.0,1.0
2010-09-02,41.72,41.9,41.28,41.86,3831500,16.2491041340835,16.3192105277588,16.0777329495438,16.3036313291643,9837476.49599367,0.0,1.0
2010-09-03,42.22,42.29,41.75,41.98,3998100,16.443844116515,16.4711077140554,16.2607885330294,16.3503689249479,10265226.3548564,0.0,1.0
2010-09-07,41.75,42.265,41.71,41.99,3426000,16.2607885330294,16.4613707149338,16.2452093344349,16.3542637245965,8796344.6366369,0.0,1.0
2010-09-08,41.95,42.25,41.82,41.87,3587200,16.338684526002,16.4555285154609,16.2880521305698,16.3075261288129,9210229.85421596,0.0,1.0
2010-09-09,42.48,42.6,42.17,42.17,3240000,16.5451089073794,16.5918465031629,16.4243701182718,16.4243701182718,8318784.77019951,0.0,1.0
2010-09-10,42.82,42.96,42.4,42.66,3970300,16.6775320954328,16.7320592905136,16.5139505101903,16.6152153010547,10193849.1275071,0.0,1.0
2010-09-13,42.68,43.13,42.65,43.07,4471100,16.623004900352,16.7982708845403,16.6113205014061,16.7749020866485,11479666.230259,0.0,1.0
2010-09-14,42.23,42.72,42.18,42.69,4176000,16.4477389161636,16.6385840989465,16.4282649179205,16.6268997000006,10721989.2593683,0.0,1.0
2010-09-15,42.29,42.44,42.0,42.17,2670900,16.4711077140554,16.5295297087848,16.3581585242451,16.4243701182718,6857605.63047096,0.0,1.0
2010-09-16,42.14,42.27,41.89,42.23,2413800,16.4126857193259,16.4633181147581,16.3153157281102,16.4477389161636,6197494.65379867,0.0,1.0
2010-09-17,42.11,42.41,41.89,42.41,6431100,16.4010013203801,16.517845309839,16.3153157281102,16.517845309839,16512017.5109969,0.0,1.0
2010-09-20,42.74,42.78,42.13,42.18,2844300,16.6463736982437,16.6619528968383,16.4087909196773,16.4282649179205,7302814.66724647,0.0,1.0
2010-09-21,42.35,42.72,42.23,42.67,3791900,16.4944765119472,16.6385840989465,16.4477389161636,16.6191101007033,9735802.45991344,0.0,1.0
2010-09-22,42.92,43.15,42.37,42.37,4036100,16.7164800919191,16.8060604838376,16.5022661112444,16.5022661112444,10362792.3490748,0.0,1.0
2010-09-23,42.26,42.75,42.2,42.75,3922800,16.4594233151095,16.6502684978924,16.4360545172177,16.6502684978924,10071891.6347342,0.0,1.0
2010-09-24,42.98,43.2,42.61,42.63,3104900,16.7398488898109,16.8255344820807,16.5957413028116,16.6035309021088,7971911.98549149,0.0,1.0
2010-09-27,43.09,43.32,42.98,43.06,2277900,16.7826916859458,16.8722720778643,16.7398488898109,16.7710072869999,5848567.84815972,0.0,1.0
2010-09-28,43.04,43.3,42.77,43.16,2641300,16.7632176877026,16.864482478567,16.6580580971896,16.8099552834862,6781606.85602718,0.0,1.0
2010-09-29,42.82,42.95,42.55,42.89,2392700,16.6775320954328,16.728164490865,16.5723725049198,16.7047956929732,6143319.8517458,0.0,1.0
2010-09-30,42.58,43.09,42.3779,43.0,3384600,16.5840569038657,16.7826916859458,16.5053430029668,16.7476384891081,8690049.05346211,0.0,1.0
2010-10-01,43.03,43.07,42.55,42.9,3870400,16.759322888054,16.7749020866485,16.5723725049198,16.7086904926218,9937353.26375934,0.0,1.0
2010-10-04,42.71,43.23,42.45,42.92,3049700,16.6346892992978,16.8372188810266,16.5334245084335,16.7164800919191,7830184.54125851,0.0,1.0
2010-10-05,42.91,43.0,42.48,42.99,5316000,16.7125852922704,16.7476384891081,16.5451089073794,16.7437436894595,13648969.08592,0.0,1.0
2010-10-06,42.85,42.955,42.49,42.84,3510600,16.6892164943787,16.7301118906893,16.549003707028,16.68532169473,9013557.35008099,0.0,1.0
2010-10-07,42.92,43.08,42.73,42.97,2091300,16.7164800919191,16.7787968862971,16.6424788985951,16.7359540901622,5369467.46602415,0.0,1.0
2010-10-08,43.2,43.2201,42.78,43.04,2920800,16.8255344820807,16.8333630293745,16.6619528968383,16.7632176877026,7499230.41876506,0.0,1.0
2010-10-11,43.2,43.38,42.96,43.15,2243000,16.8255344820807,16.895640875756,16.7320592905136,16.8060604838376,5758961.18504863,0.0,1.0
2010-10-12,43.03,43.22,42.8,43.21,2685000,16.759322888054,16.833324081378,16.6697424961355,16.8294292817293,6893807.74937831,0.0,1.0
2010-10-13,43.19,43.38,43.0,43.34,3769500,16.8216396824321,16.895640875756,16.7476384891081,16.8800616771615,9678289.87384786,0.0,1.0
2010-10-14,43.02,43.38,42.77,43.21,2955500,16.7554280884054,16.895640875756,16.6580580971896,16.8294292817293,7588323.57664342,0.0,1.0
2010-10-15,43.15,43.32,42.88,43.23,4192900,16.8060604838376,16.8722720778643,16.7009008933246,16.8372188810266,10765380.4515338,0.0,1.0
2010-10-18,44.01,44.08,43.2,43.31,8179900,17.1410132536197,17.1682768511601,16.8255344820807,16.8683772782156,21002107.2659738,0.0,1.0
2010-10-19,43.74,44.23,43.59,43.65,5310500,17.0358536631067,17.2266988458896,16.9774316683773,17.000800466269,13634847.69202,0.0,1.0
2010-10-20,44.28,44.49,43.79,43.8,3507900,17.2461728441327,17.3279636367539,17.0553276613499,17.0592224609985,9006625.02943919,0.0,1.0
2010-10-21,43.52,44.49,43.33,44.38,5911700,16.9501680708369,17.3279636367539,16.8761668775129,17.285120840619,15178444.4216014,0.0,1.0
2010-10-22,42.0,43.52,41.86,43.52,9005700,16.3581585242451,16.9501680708369,16.3036313291643,16.9501680708369,23122370.3719093,0.0,1.0
2010-10-25,41.33,42.32,41.25,42.08,7923000,16.0972069477869,16.4827921130013,16.0660485505979,16.3893169214342,20342509.7945343,0.0,1.0
2010-10-26,41.1,41.46,41.03,41.26,5558800,16.0076265558685,16.1478393432191,15.980362958328,16.0699433502465,14272364.4384522,0.0,1.0
2010-10-27,40.93,40.96,40.39,40.92,5190300,15.9414149618417,15.9530993607876,15.7310957808157,15.9375201621931,13326231.0471502,0.0,1.0
2010-10-28,40.98,41.25,40.71,41.13,4301700,15.9608889600849,16.0660485505979,15.8557293695719,16.0193109548143,11044727.2981381,0.0,1.0
2010-10-29,40.82,40.98,40.57,40.98,5227500,15.8985721657068,15.9608889600849,15.8012021744911,15.9608889600849,13421743.0204377,0.0,1.0
2010-11-01,40.9,41.5,40.7,41.09,5731600,15.9297305628959,16.1634185418136,15.8518345699233,16.0037317562198,14716032.9595295,0.0,1.0
2010-11-02,41.02,41.36,40.87,41.21,4587100,15.9764681586794,16.1088913467328,15.91804616395,16.0504693520034,11777499.2652414,0.0,1.0
2010-11-03,40.75,41.16,40.52,41.11,3997800,15.8713085681664,16.0309953537602,15.7817281762479,16.0115213555171,10264456.0970073,0.0,1.0
2010-11-04,41.17,41.17,40.895,41.03,14800900,16.0348901534089,16.0348901534089,15.9277831630715,15.980362958328,38001697.9954463,0.0,1.0
2010-11-05,41.17,41.28,40.95,41.17,8885400,16.0348901534089,16.0777329495438,15.949204561139,16.0348901534089,22813496.9744231,0.0,1.0
2010-11-08,41.34,41.41,41.11,41.2,8817400,16.1011017474356,16.128365344976,16.0115213555171,16.0465745523547,22638905.1952954,0.0,1.0
2010-11-09,41.55,41.82,41.4,41.46,6894900,16.1828925400568,16.2880521305698,16.1244705453273,16.1478393432191,17702836.145694,0.0,1.0
2010-11-10,40.63,41.17,40.38,41.17,4831900,16.0290479539359,16.2420847714384,15.9304197976848,16.2420847714384,12247770.2708347,0.525,1.0
2010-11-11,40.6,40.72,40.3,40.47,3571500,16.0172125751858,16.0645540901863,15.8988587876844,15.9659259339352,9052942.22195949,0.0,1.0
2010-11-12,40.05,40.38,39.95,40.34,6135700,15.8002306314333,15.9304197976848,15.7607793689328,15.9146392926846,15552607.473408,0.0,1.0
2010-11-15,40.17,40.43,40.12,40.2,4355600,15.8475721464338,15.950145428935,15.8278465151836,15.859407525184,11040457.8305941,0.0,1.0
2010-11-16,39.82,40.15,39.72,40.08,5598300,15.7094927276822,15.8396818939337,15.6700414651818,15.8120660101834,14190420.395127,0.0,1.0
2010-11-17,40.0,40.19,39.69,39.76,4540600,15.780505000183,15.8554623989339,15.6582060864316,15.6858219701819,11509390.859031,0.0,1.0
2010-11-18,40.02,40.4,39.88,40.39,4357400,15.7883952526831,15.9383100501849,15.7331634851825,15.9343649239348,11045020.4222221,0.0,1.0
2010-11-19,40.0,40.09,39.32,39.93,4112300,15.780505000183,15.8160111364334,15.5122364151799,15.7528891164327,10423747.5288714,0.0,1.0
2010-11-22,39.88,40.0,39.49,39.96,2853100,15.7331634851825,15.780505000183,15.5793035614307,15.7647244951829,7231961.20774818,0.0,1.0
2010-11-23,39.58,39.74,39.4,39.64,3560100,15.6148096976811,15.6779317176818,15.5437974251803,15.6384804551814,9024045.80831528,0.0,1.0
2010-11-24,39.72,39.82,39.41,39.78,3979600,15.6700414651818,15.7094927276822,15.5477425514303,15.693712222682,10087383.1349601,0.0,1.0
2010-11-26,39.53,39.74,39.31,39.49,1349300,15.5950840664309,15.6779317176818,15.5082912889299,15.5793035614307,3420169.37983759,0.0,1.0
2010-11-29,39.36,39.49,39.05,39.38,2905800,15.5280169201801,15.5793035614307,15.4057180064287,15.5359071726802,7365543.75152455,0.0,1.0
2010-11-30,39.37,39.485,39.07,39.14,4603600,15.5319620464302,15.5773309983057,15.4136082589288,15.4412241426791,11669081.5660122,0.0,1.0
2010-12-01,39.44,39.73,39.28,39.71,4824900,15.5595779301805,15.6739865914318,15.4964559101797,15.6660963389317,12230026.8589479,0.0,1.0
2010-12-02,39.55,39.69,39.255,39.4,3822600,15.602974318931,15.6582060864316,15.4865930945546,15.5437974251803,9689423.75407037,0.0,1.0
2010-12-03,40.05,40.14,39.39,39.53,8998200,15.8002306314333,15.8357367676837,15.5398522989302,15.5950840664309,22808395.548547,0.0,1.0
2010-12-06,39.78,40.1,39.77,40.1,3476100,15.693712222682,15.8199562626835,15.689767096432,15.8199562626835,8811124.86567366,0.0,1.0
2010-12-07,39.46,40.2,39.36,40.04,4272100,15.5674681826806,15.859407525184,15.5280169201801,15.7962855051832,10828804.2745158,0.0,1.0
2010-12-08,39.61,39.78,39.44,39.57,4465200,15.6266450764312,15.693712222682,15.5595779301805,15.6108645714311,11318268.9652789,0.0,1.0
2010-12-09,39.61,39.7,39.31,39.63,4580000,15.6266450764312,15.6621512126817,15.5082912889299,15.6345353289313,11609260.9202225,0.0,1.0
2010-12-10,40.04,40.18,39.61,39.84,5759700,15.7962855051832,15.8515172726839,15.6266450764312,15.7173829801823,14599532.7777741,0.0,1.0
2010-12-13,40.77,41.22,40.31,40.68,6896000,16.0842797214366,16.2618104026886,15.9028039139345,16.0487735851861,17479795.4816275,0.0,1.0
2010-12-14,40.93,41.25,40.79,40.84,4858000,16.1474017414373,16.2736457814388,16.0921699739366,16.1118956051869,12313927.8494412,0.0,1.0
2010-12-15,40.83,41.26,40.72,40.89,4898000,16.1079504789368,16.2775909076888,16.0645540901863,16.1316212364371,12415318.7745087,0.0,1.0
2010-12-16,40.95,41.01,40.22,40.91,4642800,16.1552919939374,16.1789627514377,15.867297777684,16.1395114889372,11768444.6725783,0.0,1.0
2010-12-17,41.08,41.11,40.635,40.87,8949100,16.206578635188,16.2184140139381,16.0310205170609,16.123730983937,22683938.1880268,0.0,1.0
2010-12-20,41.35,41.49,41.15,41.18,3862700,16.3130970439392,16.3683288114399,16.2341945189383,16.2460298976884,9791068.15645051,0.0,1.0
2010-12-21,41.3,41.68,41.27,41.39,4376000,16.293371412689,16.4432862101907,16.2815360339388,16.3288775489394,11092167.2023785,0.0,1.0
2010-12-22,41.86,41.98,41.32,41.35,3871700,16.5142984826915,16.5616399976921,16.3012616651891,16.3130970439392,9813881.1145907,0.0,1.0
2010-12-23,41.89,42.3,41.78,41.84,3439200,16.5261338614417,16.6878840376936,16.4827374726912,16.5064082301915,8717591.73729892,0.0,1.0
2010-12-27,41.78,42.15,41.62,41.86,2735000,16.4827374726912,16.6287071439429,16.4196154526904,16.5142984826915,6932604.50148655,0.0,1.0
2010-12-28,41.96,41.988,41.61,41.76,2767900,16.553749745192,16.5647960986921,16.4156703264404,16.4748472201911,7015998.53735453,0.0,1.0
2010-12-29,41.57,42.0,41.42,41.99,3535100,16.3998898214402,16.5695302501922,16.3407129276895,16.5655851239421,8960676.48014813,0.0,1.0
2010-12-30,41.48,41.68,41.3,41.42,2312900,16.3643836851898,16.4432862101907,16.293371412689,16.3407129276895,5862676.76471234,0.0,1.0
2010-12-31,41.64,41.79,41.3,41.49,2095500,16.4275057051905,16.4866825989412,16.293371412689,16.3683288114399,5311617.08697079,0.0,1.0
2011-01-03,41.94,42.01,41.63,41.98,3305600,16.5458594926919,16.5734753764422,16.4235605789405,16.5616399976921,8378946.04757366,0.0,1.0
2011-01-04,42.47,42.54,41.8,42.0,3822900,16.7549511839443,16.7825670676947,16.4906277251913,16.5695302501922,9690184.18600841,0.0,1.0
2011-01-05,42.71,42.73,42.37,42.5,5243200,16.8496342139454,16.8575244664455,16.7154999214439,16.7667865626945,13290322.4578407,0.0,1.0
2011-01-06,42.67,42.89,42.37,42.66,4271800,16.8338537089453,16.9206464864463,16.7154999214439,16.8299085826952,10828043.8425778,0.0,1.0
2011-01-07,42.58,42.78,42.25,42.67,2939500,16.7983475726948,16.8772500976958,16.6681584064433,16.8338537089453,7450965.60589389,0.0,1.0
2011-01-10,42.23,42.53,42.1,42.5,3253000,16.6602681539432,16.7786219414446,16.6089815126926,16.7667865626945,8245616.98110999,0.0,1.0
2011-01-11,41.99,42.37,41.89,42.37,4165800,16.5655851239421,16.7154999214439,16.5261338614417,16.7154999214439,10559357.8911491,0.0,1.0
2011-01-12,42.58,43.02,42.0,42.21,4438700,16.7983475726948,16.9719331276969,16.5695302501922,16.6523779014431,11251097.4774217,0.0,1.0
2011-01-13,42.37,42.64,42.07,42.56,3210100,16.7154999214439,16.8220183301951,16.5971461339425,16.7904573201947,8136875.21397512,0.0,1.0
2011-01-14,42.87,42.87,42.2,42.49,3082400,16.9127562339462,16.9127562339462,16.6484327751931,16.7628414364444,7813184.6856973,0.0,1.0
2011-01-18,42.92,43.09,42.5,42.74,3940400,16.9324818651964,16.9995490114472,16.7667865626945,16.8614695926956,9988020.02839401,0.0,1.0
2011-01-19,42.82,43.04,42.6,42.91,2792500,16.8930306026959,16.9798233801969,16.8062378251949,16.9285367389463,7078353.95627102,0.0,1.0
2011-01-20,43.35,43.46,42.5,42.72,6644100,17.1021222939484,17.1455186826989,16.7667865626945,16.8535793401955,16841286.1310153,0.0,1.0
2011-01-21,43.21,43.5,43.15,43.4799,4998800,17.0468905264477,17.1612991876991,17.0232197689474,17.1533694839365,12670823.9056786,0.0,1.0
2011-01-24,43.4,43.525,43.1,43.25,8122500,17.1218479251986,17.1711620033242,17.0034941376972,17.0626710314479,20588694.7215081,0.0,1.0
2011-01-25,43.2,43.53,43.01,43.26,5005100,17.0429454001977,17.1731345664492,16.9679880014468,17.066616157698,12686792.9763767,0.0,1.0
2011-01-26,43.03,43.46,42.71,43.0,6457200,16.9758782539469,17.1455186826989,16.8496342139454,16.9640428751968,16367537.0336377,0.0,1.0
2011-01-27,42.51,43.13,42.42,42.94,6277200,16.7707316889445,17.0153295164474,16.7352255526941,16.9403721176965,15911277.8708342,0.0,1.0
2011-01-28,41.91,42.8197,41.88,42.51,5064800,16.5340241139418,16.8929122489084,16.5221887351916,16.7707316889445,12838118.9320399,0.0,1.0
2011-01-31,42.51,42.68,42.0529,42.2,3711300,16.7707316889445,16.8377988351953,16.5903999680549,16.6484327751931,9407303.50507023,0.0,1.0
2011-02-01,42.64,42.8,42.29,42.79,3623000,16.8220183301951,16.8851403501958,16.6839389114435,16.8811952239458,9183483.03798384,0.0,1.0
2011-02-02,42.52,42.99,42.42,42.58,3354300,16.7746768151946,16.9600977489467,16.7352255526941,16.7983475726948,8502389.49884326,0.0,1.0
2011-02-03,43.14,43.22,42.31,42.4,15028400,17.0192746426974,17.0508356526978,16.6918291639436,16.727335300194,38093584.4570898,0.0,1.0
2011-02-04,42.75,43.25,42.62,43.08,13149800,16.8654147189456,17.0626710314479,16.814128077695,16.9956038851971,33331759.6612973,0.0,1.0
2011-02-07,43.24,43.26,42.75,42.82,13493000,17.0587259051979,17.066616157698,16.8654147189456,16.8930306026959,34201693.7983758,0.0,1.0
2011-02-08,43.02,43.18,42.9301,43.13,4372400,16.9719331276969,17.0350551476976,16.9364664427089,17.0153295164474,11083042.0191224,0.0,1.0
2011-02-09,43.08,43.16,42.71,42.89,3589500,16.9956038851971,17.0271648951975,16.8496342139454,16.9206464864463,9098568.13823986,0.0,1.0
2011-02-10,43.27,43.3,42.92,43.04,4080800,17.070561283948,17.0823966626981,16.9324818651964,16.9798233801969,10343902.1753807,0.0,1.0
2011-02-11,42.06,42.72,42.02,42.55,6033700,16.8003201358199,17.0639485544989,16.7843426558999,16.9960442648392,15105511.08243,0.525,1.0
2011-02-14,41.47,42.05,41.41,41.96,4464000,16.5646523070007,16.7963257658399,16.5406860871208,16.76037643602,11175729.8957469,0.0,1.0
2011-02-15,41.2,41.49,41.04,41.42,5470900,16.4568043175411,16.5726410469607,16.3928943978613,16.5446804571008,13696527.9315953,0.0,1.0
2011-02-16,41.19,41.59,41.03,41.23,4896000,16.4528099475611,16.6125847467605,16.3889000278813,16.468787427481,12257252.1437224,0.0,1.0
2011-02-17,41.37,41.67,41.2,41.27,4104000,16.5247086072008,16.6445397066004,16.4568043175411,16.484764907401,10274461.3557673,0.0,1.0
2011-02-18,41.58,41.605,41.33,41.49,4442900,16.6085903767805,16.6185763017305,16.5087311272809,16.5726410469607,11122905.5452092,0.0,1.0
2011-02-22,41.77,41.82,41.28,41.33,5063100,16.6844834064003,16.7044552563002,16.488759277381,16.5087311272809,12675590.9576962,0.0,1.0
2011-02-23,41.34,41.94,41.34,41.78,4230600,16.5127254972609,16.75238769606,16.5127254972609,16.6884777763803,10591407.4589934,0.0,1.0
2011-02-24,41.2,41.41,41.0,41.41,3243000,16.4568043175411,16.5406860871208,16.3769169179414,16.5406860871208,8118927.43098276,0.0,1.0
2011-02-25,41.29,41.35,41.1301,41.28,2200500,16.492753647361,16.5167198672409,16.428883671381,16.488759277381,5509003.9506252,0.0,1.0
2011-02-28,41.76,41.95,41.34,41.41,3425700,16.6804890364203,16.75638206604,16.5127254972609,16.5406860871208,8576321.2150224,0.0,1.0
2011-03-01,41.1,41.83,41.0,41.77,4229300,16.4168606177412,16.7084496262802,16.3769169179414,16.6844834064003,10588152.8781546,0.0,1.0
2011-03-02,41.04,41.2476,40.92,41.14,3096400,16.3928943978613,16.4758175186458,16.3449619581015,16.4328380976612,7751910.85331331,0.0,1.0
2011-03-03,41.39,41.48,41.19,41.22,3249700,16.5326973471608,16.5686466769807,16.4528099475611,16.4647930575011,8135701.03992129,0.0,1.0
2011-03-04,41.13,41.69,40.88,41.51,3852600,16.4288437276812,16.6525284465604,16.3289844781815,16.5806297869206,9645075.49201486,0.0,1.0
2011-03-07,41.82,41.995,41.26,41.26,5494200,16.7044552563002,16.77435673095,16.480770537421,16.480770537421,13754860.0343218,0.0,1.0
2011-03-08,41.95,42.31,41.93,41.96,3840800,16.75638206604,16.9001793853195,16.74839332608,16.76037643602,9615533.91209332,0.0,1.0
2011-03-09,43.27,43.46,41.97,41.97,10027700,17.2836389033981,17.3595319330179,16.764370806,16.764370806,25104584.8287592,0.0,1.0
2011-03-10,42.96,43.55,42.67,43.33,7681600,17.1598134340186,17.3954812628377,17.043976704599,17.307605123278,19231067.8241866,0.0,1.0
2011-03-11,43.16,43.58,42.905,43.1,4729100,17.2397008336183,17.4074643727777,17.1378443991287,17.2157346137384,11839414.0344929,0.0,1.0
2011-03-14,42.89,42.97,40.8,41.0,21292400,17.1318528441587,17.1638078039986,16.2970295183417,16.3769169179414,53306028.5018369,0.0,1.0
2011-03-15,41.34,41.78,40.48,41.52,12936900,16.5127254972609,16.6884777763803,16.1692096789821,16.5846241569006,32387836.041283,0.0,1.0
2011-03-16,39.95,41.17,39.06,41.15,13853400,15.9575080700429,16.4448212076011,15.6020091418242,16.4368324676412,34682315.5326477,0.0,1.0
2011-03-17,40.18,40.41,39.13,40.29,10964800,16.0493785795825,16.1412490891222,15.6299697316841,16.0933166493624,27450636.9088005,0.0,1.0
2011-03-18,40.03,40.59,39.7,40.48,6954400,15.9894630298828,16.213147748762,15.8576488205432,16.1692096789821,17410505.3734278,0.0,1.0
2011-03-21,40.4,40.56,40.1,40.3,3559800,16.1372547191422,16.201164638822,16.0174236197427,16.0973110193424,8912043.74616482,0.0,1.0
2011-03-22,41.07,41.27,40.4,40.49,5495400,16.4048775078013,16.484764907401,16.1372547191422,16.1732040489621,13757864.2627884,0.0,1.0
2011-03-23,40.91,41.06,40.63,40.98,3194700,16.3409675881215,16.4008831378213,16.2291252286819,16.3689281779814,7998007.23520217,0.0,1.0
2011-03-24,41.01,41.18,40.57,40.92,3599300,16.3809112879214,16.4488155775811,16.205159008802,16.3449619581015,9010932.93319032,0.0,1.0
2011-03-25,40.59,41.18,40.56,41.13,3334600,16.213147748762,16.4488155775811,16.201164638822,16.4288437276812,8348250.20393311,0.0,1.0
2011-03-28,40.19,40.7875,40.16,40.57,3611000,16.0533729495625,16.2920365558667,16.0413898396226,16.205159008802,9040224.1607397,0.0,1.0
2011-03-29,40.77,40.86,40.13,40.18,3118300,16.2850464084017,16.3209957382216,16.0294067296826,16.0493785795825,7806738.02282873,0.0,1.0
2011-03-30,41.46,41.66,40.92,40.98,3988100,16.5606579370207,16.6405453366204,16.3449619581015,16.3689281779814,9984302.9563683,0.0,1.0
2011-03-31,41.24,41.44,41.05,41.38,4479300,16.472781797461,16.5526691970607,16.3968887678413,16.5287029771808,11214033.808696,0.0,1.0
2011-04-01,41.16,41.38,41.08,41.27,3492000,16.4408268376211,16.5287029771808,16.4088718777813,16.484764907401,8742304.83780201,0.0,1.0
2011-04-04,41.06,41.27,40.95,41.16,2372800,16.4008831378213,16.484764907401,16.3569450680414,16.4408268376211,5940361.08795433,0.0,1.0
2011-04-05,40.75,41.04,40.71,41.01,3443000,16.2770576684417,16.3928943978613,16.2610801885218,16.3809112879214,8619632.17541589,0.0,1.0
2011-04-06,40.94,41.2,40.73,40.79,2845100,16.3529506980615,16.4568043175411,16.2690689284818,16.2930351483617,7122775.34193309,0.0,1.0
2011-04-07,40.66,40.89,40.5,40.82,3853400,16.2411083386219,16.3329788481615,16.1771984189421,16.3050182583016,9647078.31099258,0.0,1.0
2011-04-08,40.44,40.83,40.26,40.83,2534600,16.1532321990622,16.3090126282816,16.0813335394224,16.3090126282816,6345431.22620071,0.0,1.0
2011-04-11,39.87,40.53,39.83,40.53,4746300,15.925553110203,16.189181528882,15.909575630283,16.189181528882,11882474.6425142,0.0,1.0
2011-04-12,39.77,39.94,39.53,39.78,3907800,15.8856094104031,15.9535137000629,15.7897445308835,15.8896037803831,9783270.00147842,0.0,1.0
2011-04-13,39.9,40.32,39.9,40.02,2738200,15.9375362201429,16.1052997593023,15.9375362201429,15.9854686599028,6855148.65603364,0.0,1.0
2011-04-14,40.2,40.33,39.65,39.68,4179400,16.0573673195425,16.1092941292823,15.8376769706433,15.8496600805833,10463227.0444186,0.0,1.0
2011-04-15,40.65,40.76,40.13,40.2,3770800,16.2371139686419,16.2810520384217,16.0294067296826,16.0573673195425,9440287.25154171,0.0,1.0
2011-04-18,40.33,40.64,40.06,40.39,2775900,16.1092941292823,16.2331195986619,16.0014461398227,16.1332603491622,6949531.50035927,0.0,1.0
2011-04-19,40.29,40.4,40.05,40.33,2103200,16.0933166493624,16.1372547191422,15.9974517698427,16.1092941292823,5265411.09245851,0.0,1.0
2011-04-20,40.54,40.91,40.39,40.67,4600700,16.193175898862,16.3409675881215,16.1332603491622,16.2451027086018,11517961.5885669,0.0,1.0
2011-04-21,40.65,40.74,40.485,40.72,2858900,16.2371139686419,16.2730632984618,16.1712068639721,16.2650745585018,7157323.96929898,0.0,1.0
2011-04-25,40.77,40.95,40.54,40.64,1798600,16.2850464084017,16.3569450680414,16.193175898862,16.2331195986619,4502837.7666869,0.0,1.0
2011-04-26,41.17,41.49,40.84,40.97,3006800,16.4448212076011,16.5726410469607,16.3130069982616,16.3649338080014,7527595.12780729,0.0,1.0
2011-04-27,41.49,41.64,40.88,41.58,5519700,16.5726410469607,16.6325565966605,16.3289844781815,16.6085903767805,13818699.889237,0.0,1.0
2011-04-28,42.18,42.34,40.69,41.65,17352600,16.8482525755797,16.9121624952595,16.2530914485618,16.6365509666404,43442645.7412493,0.0,1.0
2011-04-29,42.17,42.35,41.82,42.24,10510600,16.8442582055997,16.9161568652394,16.7044552563002,16.8722187954596,26313536.4341929,0.0,1.0
2011-05-02,41.79,42.4,41.6,42.2,7154900,16.6924721463602,16.9361287151394,16.6165791167405,16.8562413155397,17912461.8797221,0.0,1.0
2011-05-03,42.26,42.68,41.63,41.63,5875000,16.8802075354196,17.047971074579,16.6285622266805,16.6285622266805,14708201.8677224,0.0,1.0
2011-05-04,41.74,42.29,41.6,42.24,8895800,16.6725002964603,16.8921906453595,16.6165791167405,16.8722187954596,22270846.32764,0.0,1.0
2011-05-05,41.11,41.74,40.96,41.72,5950200,16.4208549877212,16.6725002964603,16.3609394380214,16.6645115565003,14896466.8516293,0.0,1.0
2011-05-06,41.27,41.72,41.16,41.49,5089800,16.484764907401,16.6645115565003,16.4408268376211,16.5726410469607,12742435.041078,0.0,1.0
2011-05-09,41.19,41.48,41.03,41.43,4141600,16.4528099475611,16.5686466769807,16.3889000278813,16.5486748270808,10368593.8477207,0.0,1.0
2011-05-10,42.07,42.49,41.26,41.34,8763300,16.8043145057998,16.9720780449592,16.480770537421,16.5127254972609,21939129.4344531,0.0,1.0
2011-05-11,42.09,42.21,41.82,42.09,5190600,16.8123032457598,16.8602356855196,16.7044552563002,16.8123032457598,12994790.2322723,0.0,1.0
2011-05-12,42.0,42.1,41.55,41.62,5242500,16.9860583398892,17.0265013359366,16.8040648576761,16.8323749549092,12962689.4947681,0.525,1.0
2011-05-13,41.74,42.38,41.58,42.08,5184300,16.8809065501661,17.1397417248691,16.8161977564903,17.0184127367271,12818783.242294,0.0,1.0
2011-05-16,41.86,42.835,41.73,41.73,7639000,16.9294381454229,17.3237573568846,16.8768622505613,16.8768622505613,18888313.791232,0.0,1.0
2011-05-17,41.98,42.03,41.68,41.83,4135100,16.9779697406797,16.9981912387034,16.8566407525377,16.9173052466087,10224514.5121251,0.0,1.0
2011-05-18,41.64,42.05,41.5,41.96,2935200,16.8404635541187,17.0062798379129,16.7838433596524,16.9698811414703,7257622.54745702,0.0,1.0
2011-05-19,41.74,41.93,41.58,41.8,3112900,16.8809065501661,16.957748242656,16.8161977564903,16.9051723477945,7697006.41454718,0.0,1.0
2011-05-20,42.26,42.36,41.57,41.75,7196800,17.0912101296123,17.1316531256597,16.8121534568856,16.8849508497708,17794922.9863514,0.0,1.0
2011-05-23,42.04,42.42,41.81,41.9,6648000,17.0022355383081,17.1559189232881,16.9092166473992,16.9456153438418,16437951.3135372,0.0,1.0
2011-05-24,42.12,42.35,42.01,42.12,4784000,17.034589935146,17.1276088260549,16.9901026394939,17.034589935146,11828995.0487307,0.0,1.0
2011-05-25,41.77,42.06,41.59,42.06,4871000,16.8930394489803,17.0103241375176,16.820242056095,17.0103241375176,12044112.6426353,0.0,1.0
2011-05-26,41.69,41.86,41.48,41.68,2788700,16.8606850521424,16.9294381454229,16.7757547604429,16.8566407525377,6895384.30024985,0.0,1.0
2011-05-27,41.7,41.96,41.58,41.65,2184500,16.8647293517471,16.9698811414703,16.8161977564903,16.8445078537235,5401429.69982279,0.0,1.0
2011-05-31,41.85,42.05,41.73,42.0,4939000,16.9253938458182,17.0062798379129,16.8768622505613,16.9860583398892,12212250.5321239,0.0,1.0
2011-06-01,41.72,42.01,41.668,41.86,5571000,16.8728179509566,16.9901026394939,16.851787593012,16.9294381454229,13774943.8579596,0.0,1.0
2011-06-02,41.65,41.71,41.37,41.65,5545700,16.8445078537235,16.8687736513519,16.7312674647909,16.8445078537235,13712386.6726057,0.0,1.0
2011-06-03,41.47,41.87,41.25,41.36,4202000,16.7717104608382,16.9334824450276,16.682735869534,16.7272231651861,10389932.5239896,0.0,1.0
2011-06-06,41.53,41.8,41.15,41.38,4223800,16.7959762584666,16.9051723477945,16.6422928734867,16.7353117643956,10443835.5532669,0.0,1.0
2011-06-07,41.44,42.09,41.44,41.73,4496200,16.759577562024,17.0224570363318,16.759577562024,16.8768622505613,11117376.1576302,0.0,1.0
2011-06-08,41.67,41.975,41.43,41.49,3958600,16.8525964529329,16.9759475908774,16.7555332624193,16.7797990600477,9788097.78426116,0.0,1.0
2011-06-09,41.63,42.21,41.5,41.68,7289800,16.836419254514,17.0709886315886,16.7838433596524,16.8566407525377,18024876.2763873,0.0,1.0
2011-06-10,41.86,42.01,41.5,41.75,5617600,16.9294381454229,16.9901026394939,16.7838433596524,16.8849508497708,13890167.7645798,0.0,1.0
2011-06-13,41.8,42.005,41.64,41.89,4935300,16.9051723477945,16.9880804896916,16.8404635541187,16.9415710442371,12203101.8528429,0.0,1.0
2011-06-14,42.01,42.12,41.57,42.01,5430400,16.9901026394939,17.034589935146,16.8121534568856,16.9901026394939,13427294.0452816,0.0,1.0
2011-06-15,41.09,41.99,41.0,41.88,5334300,16.6180270758583,16.9820140402845,16.5816283794156,16.9375267446324,13189675.6455778,0.0,1.0
2011-06-16,41.53,41.62,41.11,41.14,4548600,16.7959762584666,16.8323749549092,16.6261156750677,16.6382485738819,11246941.2371774,0.0,1.0
2011-06-17,41.74,42.02,41.63,41.74,3949200,16.8809065501661,16.9941469390987,16.836419254514,16.8809065501661,9764855.19365535,0.0,1.0
2011-06-20,41.98,42.0,41.43,41.65,5613800,16.9779697406797,16.9860583398892,16.7555332624193,16.8445078537235,13880771.8236966,0.0,1.0
2011-06-21,41.85,42.27,41.72,42.06,4462800,16.9253938458182,17.0952544292171,16.8728179509566,17.0103241375176,11034790.782499,0.0,1.0
2011-06-22,41.52,41.9,41.51,41.78,3077000,16.7919319588619,16.9456153438418,16.7878876592572,16.897083748585,7608239.49936127,0.0,1.0
2011-06-23,41.32,41.34,40.91,41.25,5014900,16.7110459667672,16.7191345659767,16.545229682973,16.682735869534,12399922.0881855,0.0,1.0
2011-06-24,42.02,42.2,41.49,41.49,9331900,16.9941469390987,17.0669443319839,16.7797990600477,16.7797990600477,23074205.4546927,0.0,1.0
2011-06-27,42.25,42.37,42.09,42.19,3770800,17.0871658300076,17.1356974252644,17.0224570363318,17.0629000323792,9323740.49534984,0.0,1.0
2011-06-28,42.56,42.7,42.34,42.37,5396800,17.2125391177544,17.2691593122207,17.1235645264502,17.1356974252644,13344214.146946,0.0,1.0
2011-06-29,42.75,42.83,42.43,42.63,3400400,17.2893808102444,17.3217352070822,17.1599632228928,17.2408492149875,8407883.52084109,0.0,1.0
2011-06-30,42.84,42.89,42.52,42.89,3245700,17.325779506687,17.3460010047107,17.1963619193354,17.3460010047107,8025369.82225442,0.0,1.0
2011-07-01,43.35,43.4,42.575,42.84,4038000,17.5320387865285,17.5522602845522,17.2186055671615,17.325779506687,9984423.49639936,0.0,1.0
2011-07-05,42.96,43.3,42.89,43.24,3539900,17.3743111019438,17.5118172885048,17.3460010047107,17.4875514908764,8752813.45589503,0.0,1.0
2011-07-06,42.94,43.13,42.65,42.86,3366300,17.3662225027343,17.4430641952243,17.248937814197,17.3338681058964,8323567.31449461,0.0,1.0
2011-07-07,43.74,43.8,43.04,43.14,5732800,17.6897664711132,17.7140322687416,17.4066654987817,17.447108494829,14175013.1303017,0.0,1.0
2011-07-08,43.63,43.66,43.14,43.505,5151500,17.6452791754611,17.6574120742753,17.447108494829,17.5947254304019,12737681.4367759,0.0,1.0
2011-07-11,43.02,43.35,42.95,43.23,3568000,17.3985768995722,17.5320387865285,17.3702668023391,17.4835071912717,8822293.96611019,0.0,1.0
2011-07-12,43.33,43.7,43.01,43.08,5077500,17.523950187319,17.6735892726942,17.3945325999675,17.4228426972006,12554707.851156,0.0,1.0
2011-07-13,43.14,43.61,43.02,43.44,3574700,17.447108494829,17.6371905762516,17.3985768995722,17.5684374829711,8838860.49345688,0.0,1.0
2011-07-14,43.22,43.55,43.1,43.16,4423500,17.4794628916669,17.6129247786232,17.4309312964101,17.4551970940385,10937616.9728387,0.0,1.0
2011-07-15,43.37,43.5,43.0,43.32,4910100,17.540127385738,17.5927032805995,17.3904883003627,17.5199058877143,12140791.9290912,0.0,1.0
2011-07-18,43.11,43.4,42.87,43.32,3783100,17.4349755960148,17.5522602845522,17.3379124055012,17.5199058877143,9354153.67241914,0.0,1.0
2011-07-19,43.36,43.48,42.8534,43.06,3133900,17.5360830861332,17.5846146813901,17.3311988681573,17.4147540979912,7748931.35100694,0.0,1.0
2011-07-20,43.63,43.86,43.3,43.45,3654800,17.6452791754611,17.73829806637,17.5118172885048,17.5724817825758,9036917.03681039,0.0,1.0
2011-07-21,43.93,44.2,43.75,43.8,6524700,17.7666081636032,17.875804252931,17.6938107707179,17.7140322687416,16133077.7580378,0.0,1.0
2011-07-22,43.7,44.07,43.61,44.06,4499000,17.6735892726942,17.8232283580694,17.6371905762516,17.8191840584647,11124299.4824915,0.0,1.0
2011-07-25,44.27,44.7,43.72,43.73,7046300,17.9041143501642,18.0780192331678,17.6816778719037,17.6857221715084,17422794.2750566,0.0,1.0
2011-07-26,44.23,44.36,43.95,44.35,6837900,17.8879371517452,17.9405130466068,17.7746967628126,17.936468747002,16907501.0960944,0.0,1.0
2011-07-27,44.59,45.2694,44.03,44.6,8931100,18.0335319375157,18.3083016526614,17.8070511596505,18.0375762371204,22083180.9531185,0.0,1.0
2011-07-28,44.62,44.8,44.35,44.62,5136900,18.0456648363299,18.1184622292151,17.936468747002,18.0456648363299,12701581.2428563,0.0,1.0
2011-07-29,44.07,44.56,44.0,44.32,5165900,17.8232283580694,18.0213990387015,17.7949182608363,17.9243358481878,12773287.1074912,0.0,1.0
2011-08-01,44.33,44.58,43.77,44.48,6220500,17.9283801477926,18.029487637911,17.7018993699274,17.9890446418636,15380907.9641783,0.0,1.0
2011-08-02,43.53,44.17,43.51,44.08,7149900,17.6048361794137,17.8636713541168,17.5967475802043,17.8272726576742,17678957.2949247,0.0,1.0
2011-08-03,43.54,43.6,42.88,43.42,7362500,17.6088804790185,17.6331462766469,17.3419567051059,17.5603488837616,18204635.4611788,0.0,1.0
2011-08-04,41.93,43.539,41.91,43.22,11627100,16.957748242656,17.608476049058,16.9496596434466,17.4794628916669,28749353.748139,0.0,1.0
2011-08-05,41.98,42.46,41.0,42.23,13257300,16.9779697406797,17.172096121707,16.5816283794156,17.0790772307981,32780212.3870271,0.0,1.0
2011-08-08,39.94,41.84,39.75,41.36,12034300,16.1529326213137,16.9213495462134,16.0760909288237,16.7272231651861,29756202.9922533,0.0,1.0
2011-08-09,41.39,41.4,39.51,40.33,19505800,16.7393560640003,16.7434003636051,15.97902773831,16.3106603058984,48230353.5998185,0.0,1.0
2011-08-10,40.33,41.38,40.19,40.8,10300100,16.3106603058984,16.7353117643956,16.2540401114321,16.5007423873209,25468192.2870884,0.0,1.0
2011-08-11,41.08,41.62,39.88,40.22,9220100,16.8263085055021,17.047491723442,16.3347902434135,16.4740537510053,22510089.3565661,0.525,1.0
2011-08-12,40.72,41.57,40.56,41.34,6105300,16.6788530268755,17.027011795855,16.6133172585971,16.9328041289547,14905570.2810862,0.0,1.0
2011-08-15,42.24,42.32,40.97,41.05,7044200,17.3014428255212,17.3342107096604,16.7812526648107,16.8140205489499,17197814.7141053,0.0,1.0
2011-08-16,42.17,42.45,41.6,41.75,6036500,17.2727709268994,17.3874585213867,17.0392997524072,17.1007395351683,14737600.9371818,0.0,1.0
2011-08-17,42.51,43.08,42.3775,42.39,5177500,17.4120344344911,17.6455056089833,17.3577626263855,17.3628826082823,12640425.5532609,0.0,1.0
2011-08-18,41.92,42.17,41.37,41.82,7458100,17.1703712889642,17.2727709268994,16.9450920855069,17.1294114337902,18208316.3339015,0.0,1.0
2011-08-19,41.75,42.28,41.45,41.89,5586600,17.1007395351683,17.3178267675908,16.9778599696462,17.158083332412,13639208.3816219,0.0,1.0
2011-08-22,41.63,42.38,41.39,42.28,5080200,17.0515877089595,17.3587866227649,16.9532840565417,17.3178267675908,12402875.8852102,0.0,1.0
2011-08-23,42.23,42.375,41.41,41.81,6036600,17.2973468400038,17.3567386300062,16.9614760275765,17.1253154482728,14737845.0786701,0.0,1.0
2011-08-24,43.05,43.26,42.08,42.15,4972200,17.633217652431,17.7192333482966,17.2359070572427,17.2645789558645,12139203.0779187,0.0,1.0
2011-08-25,42.3,43.17,42.14,43.1,5467300,17.3260187386256,17.6823694786399,17.2604829703471,17.6536975800181,13347947.58616,0.0,1.0
2011-08-26,42.01,42.24,41.3,42.18,6484200,17.2072351586209,17.3014428255212,16.9164201868851,17.2768669124168,15830622.3800008,0.0,1.0
2011-08-29,42.95,42.97,42.33,42.34,4990300,17.592257797257,17.6004497682918,17.3383066951778,17.3424026806952,12183392.6872888,0.0,1.0
2011-08-30,42.84,43.01,42.51,42.86,5451000,17.5472019565655,17.6168337103614,17.4120344344911,17.5553939276003,13308152.523578,0.0,1.0
2011-08-31,43.12,43.26,42.9,43.18,4539400,17.6618895510529,17.7192333482966,17.57177786967,17.6864654641573,11082558.7168464,0.0,1.0
2011-09-01,43.09,43.48,42.86,43.18,5004300,17.6496015945007,17.8093450296795,17.5553939276003,17.6864654641573,12217572.4956414,0.0,1.0
2011-09-02,42.61,42.93,42.44,42.57,3924200,17.4529942896652,17.5840658262222,17.3833625358693,17.4366103475956,9580600.28123733,0.0,1.0
2011-09-06,42.37,42.4,41.591,42.01,5039100,17.3546906372475,17.3669785937997,17.0356133654416,17.2072351586209,12302533.7335464,0.0,1.0
2011-09-07,42.77,42.96,42.32,42.71,5523000,17.5185300579437,17.5963537827744,17.3342107096604,17.4939541448393,13483934.3951057,0.0,1.0
2011-09-08,42.94,43.37,42.41,42.63,4461800,17.5881618117396,17.764289188988,17.3710745793171,17.4611862607,10893104.9219777,0.0,1.0
2011-09-09,42.38,42.82,41.91,42.77,6291100,17.3587866227649,17.5390099855307,17.1662753034468,17.5185300579437,15359185.166223,0.0,1.0
2011-09-12,42.44,42.46,41.8,42.2,4577500,17.3833625358693,17.3915545069041,17.1212194627553,17.2850588834516,11175576.6238632,0.0,1.0
2011-09-13,42.25,42.54,42.01,42.51,5572900,17.3055388110386,17.4243223910434,17.2072351586209,17.4120344344911,13605760.9977339,0.0,1.0
2011-09-14,42.16,42.57,41.82,42.32,5665900,17.2686749413819,17.4366103475956,17.1294114337902,17.3342107096604,13832812.5817906,0.0,1.0
2011-09-15,42.91,43.0701,42.32,42.45,5139600,17.5758738551874,17.641450583321,17.3342107096604,17.3874585213867,12547895.9292206,0.0,1.0
2011-09-16,43.43,43.75,43.04,43.2,6041000,17.7888651020925,17.9199366386494,17.6291216669136,17.6946574351921,14748587.3041523,0.0,1.0
2011-09-19,43.31,43.47,42.89,43.0,5164600,17.7397132758836,17.8052490441621,17.5676818841526,17.612737724844,12608931.3012788,0.0,1.0
2011-09-20,44.07,44.66,43.4,43.49,6487100,18.0510081752064,18.2926713207333,17.7765771455402,17.8134410151969,15837702.4831596,0.0,1.0
2011-09-21,43.44,44.68,43.41,44.17,4987400,17.7929610876099,18.3008632917682,17.7806731310576,18.0919680303805,12176312.58413,0.0,1.0
2011-09-22,42.35,42.95,41.94,42.95,7927500,17.3464986662127,17.592257797257,17.178563259999,17.592257797257,19354316.4796669,0.0,1.0
2011-09-23,42.43,42.89,41.93,42.04,5853800,17.3792665503519,17.5676818841526,17.1744672744816,17.2195231151731,14291554.4381803,0.0,1.0
2011-09-26,42.53,42.91,42.16,42.76,12302400,17.420226405526,17.5758738551874,17.2686749413819,17.5144340724263,30035262.4483701,0.0,1.0
2011-09-27,42.91,43.33,42.75,43.3,5437600,17.5758738551874,17.7479052469184,17.5103380869089,17.7356172903662,13275437.5641547,0.0,1.0
2011-09-28,42.76,43.23,42.74,42.95,5693700,17.5144340724263,17.7069453917443,17.5062421013915,17.592257797257,13900683.9155193,0.0,1.0
2011-09-29,43.3,43.41,42.84,43.14,5889500,17.7356172903662,17.7806731310576,17.5472019565655,17.6700815220877,14378712.9494794,0.0,1.0
2011-09-30,42.61,43.37,42.61,43.18,6461100,17.4529942896652,17.764289188988,17.4529942896652,17.6864654641573,15774225.696219,0.0,1.0
2011-10-03,41.2,42.8,41.17,42.51,7541700,16.875460331711,17.5308180144959,16.8631723751588,17.4120344344911,18412418.6180642,0.0,1.0
2011-10-04,40.95,41.13,40.15,41.08,9900000,16.7730606937759,16.8467884330892,16.4453818523834,16.8263085055021,24170007.3350618,0.0,1.0
2011-10-05,40.73,41.13,39.93,41.03,11043000,16.6829490123929,16.8467884330892,16.3552701710005,16.8058285779151,26960544.5455645,0.0,1.0
2011-10-06,41.24,41.4,40.62,40.77,7781700,16.8918442737806,16.9573800420591,16.6378931717015,16.6993329544626,18998358.1898233,0.0,1.0
2011-10-07,41.93,42.15,41.42,41.5,7879500,17.1744672744816,17.2645789558645,16.9655720130939,16.9983398972332,19237128.5653151,0.0,1.0
2011-10-10,42.61,42.61,42.165,42.36,4699800,17.4529942896652,17.4529942896652,17.2707229341407,17.3505946517301,11474161.6639721,0.0,1.0
2011-10-11,42.1,42.54,41.87,42.52,5174300,17.2440990282775,17.4243223910434,17.1498913613772,17.4161304200085,12632613.0256374,0.0,1.0
2011-10-12,42.65,42.9,42.02,42.08,5790800,17.4693782317348,17.57177786967,17.2113311441383,17.2359070572427,14137745.3005936,0.0,1.0
2011-10-13,42.76,42.81,42.18,42.56,3862900,17.5144340724263,17.5349140000133,17.2768669124168,17.4325143620782,9430941.54895053,0.0,1.0
2011-10-14,43.23,43.31,42.82,43.01,4401600,17.7069453917443,17.7397132758836,17.5390099855307,17.6168337103614,10746131.7460615,0.0,1.0
2011-10-17,42.73,43.29,42.65,42.85,3596400,17.5021461158741,17.7315213048488,17.4693782317348,17.5512979420829,8780304.48280971,0.0,1.0
2011-10-18,42.68,42.9,42.21,42.73,5589000,17.481666188287,17.57177786967,17.289154868969,17.5021461158741,13645067.7773395,0.0,1.0
2011-10-19,42.54,43.245,42.42,42.72,3425900,17.4243223910434,17.7130893700205,17.3751705648345,17.4980501303567,8364043.24537254,0.0,1.0
2011-10-20,42.72,42.94,42.41,42.63,3627100,17.4980501303567,17.5881618117396,17.3710745793171,17.4611862607,8855255.91969723,0.0,1.0
2011-10-21,43.31,43.35,43.01,43.04,4441000,17.7397132758836,17.7560972179532,17.6168337103614,17.6291216669136,10842323.4924252,0.0,1.0
2011-10-24,42.92,43.27,42.76,43.17,4584500,17.5799698407048,17.723329333814,17.5144340724263,17.6823694786399,11192666.5280395,0.0,1.0
2011-10-25,42.31,42.99,42.3,42.72,6994000,17.330114724143,17.6086417393266,17.3260187386256,17.4980501303567,17075255.6870124,0.0,1.0
2011-10-26,42.71,42.9,42.0,42.77,6549300,17.4939541448393,17.57177786967,17.2031391731035,17.5185300579437,15989558.4888404,0.0,1.0
2011-10-27,44.13,44.45,43.21,43.35,8522500,18.0755840883108,18.2066556248678,17.6987534207095,17.7560972179532,20806958.334653,0.0,1.0
2011-10-28,44.57,44.67,43.72,44.1,7971000,18.2558074510767,18.2967673062508,17.9076486820972,18.0632961317586,19460518.0270483,0.0,1.0
2011-10-31,44.39,44.82,44.26,44.32,5838400,18.1820797117634,18.3582070890118,18.1288319000371,18.1534078131416,14253956.6489924,0.0,1.0
2011-11-01,43.6,44.26,43.5,43.93,7378900,17.8584968558884,18.1288319000371,17.8175370007143,17.9936643779627,18014956.2752209,0.0,1.0
2011-11-02,44.23,44.56,44.03,44.1,4627300,18.1165439434849,18.2517114655593,18.0346242331368,18.0632961317586,11297159.0850032,0.0,1.0
2011-11-03,44.59,44.8,44.26,44.5,14799000,18.2639994221115,18.350015117977,18.1288319000371,18.2271355524549,36130498.8435939,0.0,1.0
2011-11-04,44.02,44.35,43.53,44.28,11423200,18.0305282476194,18.1656957696938,17.8298249572665,18.1370238710719,27888770.4838261,0.0,1.0
2011-11-07,44.83,44.85,43.97,44.28,14800400,18.3623030745292,18.370495045564,18.0100483200324,18.1370238710719,36133916.8244293,0.0,1.0
2011-11-08,45.34,45.35,44.7,44.83,7408300,18.5711983359169,18.5752943214343,18.309055262803,18.3623030745292,18086733.8727615,0.0,1.0
2011-11-09,44.98,45.45,44.68,44.83,8023200,18.4237428572903,18.6162541766084,18.3008632917682,18.3623030745292,19587959.8839059,0.0,1.0
2011-11-10,44.41,44.95,44.24,44.72,5917100,18.405310922462,18.6291088935975,18.334856005623,18.5337875355213,14277314.4179435,0.525,1.0
2011-11-11,45.06,45.22,44.73,44.8,3313700,18.6746973691992,18.7410078791653,18.5379319423942,18.5669427905043,7995595.27247123,0.0,1.0
2011-11-14,44.65,45.02,44.41,44.9,3981300,18.5047766874111,18.6581197417077,18.405310922462,18.6083868592331,9606440.97482865,0.0,1.0
2011-11-15,44.37,44.74,44.27,44.55,4973900,18.3887332949705,18.5420763492671,18.3472892262417,18.4633326186823,12001476.0919047,0.0,1.0
2011-11-16,43.69,44.24,43.65,44.14,4783000,18.1069136276146,18.334856005623,18.0903360001231,18.2934119368942,11540855.2941515,0.0,1.0
2011-11-17,43.4,43.9608,43.06,43.71,5604400,17.9867258283011,18.2191441657322,17.8458159946231,18.1152024413604,13522803.5564588,0.0,1.0
2011-11-18,43.68,43.97,43.545,43.63,3859500,18.1027692207417,18.2229570200553,18.0468197279578,18.0820471863773,9312550.91109717,0.0,1.0
2011-11-21,43.24,43.46,42.96,43.16,3837600,17.920415318335,18.0115922695384,17.8043719258943,17.8872600633519,9259708.60899765,0.0,1.0
2011-11-22,42.55,43.35,42.52,43.27,4968200,17.6344512441062,17.9660037939367,17.6220180234876,17.9328485389536,11987722.6160158,0.0,1.0
2011-11-23,41.89,42.37,41.74,42.23,3719600,17.3609203904961,17.5598519203944,17.2987542874029,17.5018302241741,8974987.52919214,0.0,1.0
2011-11-25,41.93,42.24,41.8,41.89,1568700,17.3774980179877,17.5059746310469,17.3236207286402,17.3609203904961,3785101.33805883,0.0,1.0
2011-11-28,42.69,42.92,42.46,42.66,4213300,17.6924729403266,17.7877942984028,17.5971515822503,17.6800397197079,10166231.5724124,0.0,1.0
2011-11-29,42.94,43.12,42.735,42.85,3834600,17.7960831121486,17.8706824358604,17.7111227712545,17.7587834502927,9252469.93747717,0.0,1.0
2011-11-30,44.31,44.34,43.36,43.84,6480900,18.3638668537332,18.3763000743518,17.9701482008096,18.1690797307078,15637702.0856923,0.0,1.0
2011-12-01,44.05,44.45,43.95,44.15,4130100,18.2561122750383,18.4218885499535,18.2146682063095,18.2975563437671,9965479.08224443,0.0,1.0
2011-12-02,43.33,44.21,43.27,44.14,5657100,17.9577149801909,18.3224227850044,17.9328485389536,18.2934119368942,13649962.8861686,0.0,1.0
2011-12-05,43.73,44.0,43.46,43.57,3981700,18.1234912551061,18.2353902406739,18.0115922695384,18.05718074514,9607406.13103138,0.0,1.0
2011-12-06,43.72,44.0,43.49,43.92,5514400,18.1193468482332,18.2353902406739,18.024025490157,18.2022349856909,13305643.4108445,0.0,1.0
2011-12-07,43.64,43.85,43.33,43.45,3908300,18.0861915932502,18.1732241375807,17.9577149801909,18.0074478626655,9430299.9678303,0.0,1.0
2011-12-08,43.02,43.6,42.9,43.51,4246100,17.8292383671316,18.0696139657587,17.7795054846571,18.0323143039028,10245374.3810363,0.0,1.0
2011-12-09,43.58,43.64,43.11,43.5,4799000,18.0613251520129,18.0861915932502,17.8665380289875,18.0281698970299,11579461.5422607,0.0,1.0
2011-12-12,43.06,43.54,42.75,43.48,4700400,17.8458159946231,18.0447475245214,17.7173393815638,18.0198810832841,11341550.5382877,0.0,1.0
2011-12-13,43.31,43.79,43.12,43.2,4757900,17.9494261664451,18.1483576963434,17.8706824358604,17.9038376908435,11480291.7424302,0.0,1.0
2011-12-14,42.94,43.48,42.92,43.34,3697000,17.7960831121486,18.0198810832841,17.7877942984028,17.9618593870638,8920456.20373783,0.0,1.0
2011-12-15,43.25,43.48,42.9,43.09,9928400,17.9245597252079,18.0198810832841,17.7795054846571,17.8582492152418,23956142.1079769,0.0,1.0
2011-12-16,42.84,43.55,42.7,43.36,7435400,17.7546390434198,18.0488919313943,17.6966173471994,17.9701482008096,17940806.0744583,0.0,1.0
2011-12-19,42.05,42.9799,41.97,42.9,5778400,17.4272309004622,17.8126192955714,17.3940756454792,17.7795054846571,13942646.5046467,0.0,1.0
2011-12-20,42.33,42.61,42.03,42.51,5907400,17.5432742929029,17.6593176853435,17.4189420867165,17.6178736166147,14253909.3800273,0.0,1.0
2011-12-21,43.38,43.44,41.88,42.34,15541500,17.9784370145553,18.0033034557926,17.3567759836233,17.5474186997758,37499937.8118452,0.0,1.0
2011-12-22,43.35,43.67,43.05,43.5,4967500,17.9660037939367,18.0986248138688,17.8416715877503,18.0281698970299,11986033.592661,0.0,1.0
2011-12-23,43.52,43.75,43.36,43.49,2441600,18.0364587107756,18.1317800688519,17.9701482008096,18.024025490157,5891313.46146778,0.0,1.0
2011-12-27,43.68,43.79,43.41,43.45,2014300,18.1027692207417,18.1483576963434,17.990870235174,18.0074478626655,4860285.34790077,0.0,1.0
2011-12-28,43.49,43.84,43.45,43.7,2063200,18.024025490157,18.1690797307078,18.0074478626655,18.1110580344875,4978275.69368459,0.0,1.0
2011-12-29,43.71,43.83,43.5,43.55,2485100,18.1152024413604,18.1649353238349,18.0281698970299,18.0488919313943,5996274.19851471,0.0,1.0
2011-12-30,43.37,43.91,43.37,43.91,2206600,17.9742926076824,18.198090578818,17.9742926076824,18.198090578818,5324284.19236353,0.0,1.0
2012-01-03,42.07,43.7,41.6,43.22,10726000,17.435519714208,18.1110580344875,17.2407325911826,17.9121265045892,25880663.5762218,0.0,1.0
2012-01-04,41.39,41.97,41.34,41.88,7099700,17.1537000468521,17.3940756454792,17.1329780124877,17.3567759836233,17130798.7313166,0.0,1.0
2012-01-05,41.25,41.51,40.88,41.29,7844100,17.0956783506318,17.2034329293267,16.9423352963352,17.1122559781233,18926954.4245983,0.0,1.0
2012-01-06,41.09,41.38,40.9,41.38,5332800,17.0293678406657,17.1495556399792,16.950624110081,17.1495556399792,12867462.4948047,0.0,1.0
2012-01-09,41.4,41.54,40.9982,41.11,10554600,17.157844453725,17.2158661499453,16.9913221855726,17.0376566544115,25467094.1433517,0.0,1.0
2012-01-10,41.12,41.75,41.085,41.64,6514400,17.0418010612843,17.3028986942758,17.0272956372293,17.2573102186741,15718533.9176711,0.0,1.0
2012-01-11,40.5,41.17,40.41,41.07,10513200,16.7848478351657,17.0625230956487,16.7475481733098,17.0210790269199,25367200.4763692,0.0,1.0
2012-01-12,40.18,40.75,40.02,40.65,8358900,16.6522268152336,16.8884580069878,16.5859163052675,16.847013938259,20169110.4575126,0.0,1.0
2012-01-13,39.74,40.05,39.63,40.02,9317700,16.4698729128268,16.5983495258861,16.4242844372252,16.5859163052675,22482589.875458,0.0,1.0
2012-01-17,39.55,40.4,39.45,40.29,7821000,16.3911291822421,16.7434037664369,16.3496851135133,16.6978152908353,18871216.6538906,0.0,1.0
2012-01-18,39.58,39.77,39.32,39.6,8666600,16.4035624028608,16.4823061334455,16.2958078241659,16.4118512166065,20911556.8664631,0.0,1.0
2012-01-19,39.5,39.8599,39.35,39.74,7103600,16.3704071478777,16.5195643512327,16.3082410447845,16.4698729128268,17140209.0042933,0.0,1.0
2012-01-20,39.36,39.65,39.27,39.4,7686700,16.3123854516574,16.4325732509709,16.2750857898015,16.3289630791489,18547165.4588238,0.0,1.0
2012-01-23,39.83,39.96,39.46,39.46,9003400,16.5071725746828,16.5610498640302,16.3538295203862,16.3538295203862,21724218.3891623,0.0,1.0
2012-01-24,39.22,39.745,39.14,39.64,7618700,16.2543637554371,16.4719451162633,16.221208500454,16.428428844098,18383088.9043596,0.0,1.0
2012-01-25,40.01,40.05,38.57,39.22,14046900,16.5817718983946,16.5983495258861,15.9849773086998,16.2543637554371,33893631.6603422,0.0,1.0
2012-01-26,39.99,40.35,39.7,40.05,9341700,16.5734830846488,16.7226817320725,16.4532952853353,16.5983495258861,22540499.2476219,0.0,1.0
2012-01-27,39.55,39.82,39.2,39.82,8812200,16.3911291822421,16.5030281678099,16.2460749416913,16.5030281678099,21262873.7242571,0.0,1.0
2012-01-30,39.72,39.73,39.145,39.39,22354300,16.4615840990811,16.465728505954,16.2232807038905,16.324818672276,53938478.2567532,0.0,1.0
2012-01-31,39.78,39.9,39.51,39.83,5386000,16.4864505403184,16.5361834227929,16.3745515547506,16.5071725746828,12995828.2697679,0.0,1.0
2012-02-01,39.74,40.03,39.5,39.91,6806900,16.4698729128268,16.5900607121404,16.3704071478777,16.5403278296658,16424304.3909178,0.0,1.0
2012-02-02,39.64,39.8964,39.41,39.8899,5609400,16.428428844098,16.5346914363187,16.3331074860218,16.5319975718513,13534868.008993,0.0,1.0
2012-02-03,39.72,39.88,39.52,39.82,4864200,16.4615840990811,16.5278946090472,16.3786959616235,16.5030281678099,11736782.0033058,0.0,1.0
2012-02-06,39.86,39.86,39.5668,39.75,6065900,16.5196057953014,16.5196057953014,16.3980917857885,16.4740173196997,14636352.5253593,0.0,1.0
2012-02-07,40.03,40.15,39.58,39.8,6179900,16.5900607121404,16.6397935946149,16.4035624028608,16.4947393540641,14911422.0431375,0.0,1.0
2012-02-08,40.21,40.235,39.8,40.12,5338400,16.6646600358522,16.6750210530344,16.4947393540641,16.6273603739963,12880974.681643,0.0,1.0
2012-02-09,40.05,40.31,39.93,40.14,30705600,16.5983495258861,16.706104104581,16.5486166434116,16.6356491877421,74089250.7464142,0.0,1.0
2012-02-10,39.84,40.02,39.72,39.89,7553400,16.5113169815556,16.5859163052675,16.4615840990811,16.53203901592,18225527.1542639,0.0,1.0
2012-02-13,39.23,39.69,39.16,39.57,5906200,16.4760895231362,16.6692835374273,16.4466904340049,16.6188850989166,14062816.6455784,0.525,1.0
2012-02-14,39.03,39.22,38.82,39.1,9271000,16.3920921256183,16.4718896532603,16.3038948582245,16.4214912147495,22074493.4342145,0.0,1.0
2012-02-15,39.09,39.22,39.0,39.17,5713300,16.4172913448736,16.4718896532603,16.3794925159906,16.4508903038808,13603516.7012942,0.0,1.0
2012-02-16,39.5,39.68,39.16,39.18,6129300,16.5894860097853,16.6650836675514,16.4466904340049,16.4550901737567,14594023.5795849,0.0,1.0
2012-02-17,39.27,39.72,39.25,39.67,7715700,16.4928890026397,16.681883147055,16.4844892628879,16.6608837976755,18371283.4635282,0.0,1.0
2012-02-21,38.92,39.5,38.9,39.37,6458800,16.3458935569834,16.5894860097853,16.3374938172316,16.5348877013987,15378571.6959233,0.0,1.0
2012-02-22,39.18,39.32,38.83,38.96,6480900,16.4550901737567,16.5138883520192,16.3080947281004,16.362693036487,15431192.3738325,0.0,1.0
2012-02-23,39.02,39.18,38.9,39.17,5098800,16.3878922557424,16.4550901737567,16.3374938172316,16.4508903038808,12140376.1322805,0.0,1.0
2012-02-24,39.27,39.45,39.01,39.03,9058700,16.4928890026397,16.5684866604058,16.3836923858665,16.3920921256183,21569001.5826254,0.0,1.0
2012-02-27,39.15,39.27,39.03,39.19,3791400,16.442490564129,16.4928890026397,16.3920921256183,16.4592900436326,9027422.54411401,0.0,1.0
2012-02-28,39.01,39.27,38.85,39.15,4338300,16.3836923858665,16.4928890026397,16.3164944678521,16.442490564129,10329605.7454053,0.0,1.0
2012-02-29,39.07,39.28,38.96,39.03,6163000,16.4088916051218,16.4970888725156,16.362693036487,16.3920921256183,14674264.160831,0.0,1.0
2012-03-01,38.97,39.16,38.8,39.0,4945100,16.3668929063629,16.4466904340049,16.2954951184727,16.3794925159906,11774412.4130659,0.0,1.0
2012-03-02,38.88,39.03,38.8,38.95,4345800,16.3290940774798,16.3920921256183,16.2954951184727,16.3584931666111,10347463.4415284,0.0,1.0
2012-03-05,38.98,39.04,38.62,38.79,4579100,16.3710927762388,16.3962919954941,16.2198974607066,16.2912952485968,10902956.8422621,0.0,1.0
2012-03-06,38.72,38.94,38.6,38.84,5677700,16.2618961594655,16.3542932967352,16.2114977209548,16.3122945979763,13518752.1703635,0.0,1.0
2012-03-07,38.49,38.77,38.45,38.77,6964400,16.1652991523199,16.282895508845,16.1484996728163,16.282895508845,16582418.5172305,0.0,1.0
2012-03-08,38.46,38.63,38.44,38.57,4506100,16.1526995426922,16.2240973305825,16.1442998029404,16.1988981113271,10729141.9333313,0.0,1.0
2012-03-09,38.91,38.91,38.31,38.64,6570200,16.3416936871075,16.3416936871075,16.0897014945538,16.2282972004583,15643818.009004,0.0,1.0
2012-03-12,39.81,39.95,38.89,38.89,21725400,16.7196819759381,16.7784801542006,16.3332939473557,16.3332939473557,51728745.5135027,0.0,1.0
2012-03-13,39.6,39.89,39.58,39.8,10353600,16.6926978119854,16.8149423161641,16.6842671565248,16.7770043665914,24561791.3064728,0.14575,1.0
2012-03-14,39.1,39.78,39.05,39.71,6911200,16.4819314254705,16.7685737111308,16.460854786819,16.7390664170187,16395403.7317739,0.0,1.0
2012-03-15,38.95,39.26,38.82,39.13,6282000,16.418701509516,16.5493766691553,16.3639022490221,16.4945774086614,14902755.8518063,0.0,1.0
2012-03-16,38.86,39.0,38.75,38.97,8147900,16.3807635599433,16.4397781481675,16.33439495491,16.4271321649766,19329220.6948316,0.0,1.0
2012-03-19,38.97,39.21,38.79,38.79,5499200,16.4271321649766,16.5283000305038,16.3512562658312,16.3512562658312,13045723.4925586,0.0,1.0
2012-03-20,38.83,39.03,38.8,38.89,5007300,16.3681175767524,16.4524241313584,16.3554715935615,16.3934095431342,11878791.6868433,0.0,1.0
2012-03-21,38.58,38.87,38.58,38.82,4567000,16.2627343834949,16.3849788876736,16.2627343834949,16.3639022490221,10834270.2921362,0.0,1.0
2012-03-22,38.99,39.07,38.51,38.55,6079500,16.4355628204372,16.4692854422796,16.2332270893828,16.250088400304,14422366.1574429,0.0,1.0
2012-03-23,38.84,39.13,38.82,39.0,4294500,16.3723329044827,16.4945774086614,16.3639022490221,16.4397781481675,10187819.9626842,0.0,1.0
2012-03-26,38.98,39.06,38.75,38.96,4978100,16.4313474927069,16.4650701145493,16.33439495491,16.4229168372463,11809520.6790635,0.0,1.0
2012-03-27,39.09,39.25,38.945,38.97,5785400,16.4777160977402,16.545161341425,16.4165938456508,16.4271321649766,13724674.2605922,0.0,1.0
2012-03-28,38.85,39.13,38.76,39.02,5220300,16.376548232213,16.4945774086614,16.3386102826403,16.4482088036281,12384090.47647,0.0,1.0
2012-03-29,39.12,39.15,38.7,38.74,5814100,16.4903620809311,16.503008064122,16.3133183162585,16.3301796271797,13792759.1209785,0.0,1.0
2012-03-30,39.21,39.23,39.04,39.21,5117000,16.5283000305038,16.5367306859644,16.4566394590887,16.5283000305038,12139032.4249749,0.0,1.0
2012-04-02,39.21,39.35,39.045,39.31,5158800,16.5283000305038,16.587314618728,16.4587471229538,16.5704533078068,12238194.3470707,0.0,1.0
2012-04-03,38.93,39.17,38.71,39.13,6117700,16.4102708540554,16.5114387195826,16.3175336439888,16.4945774086614,14512987.8183055,0.0,1.0
2012-04-04,38.89,38.92,38.6,38.71,5091700,16.3934095431342,16.4060555263251,16.2711650389555,16.3175336439888,12079013.3668644,0.0,1.0
2012-04-05,38.37,38.77,38.32,38.72,6534600,16.1742125011586,16.3428256103706,16.1531358625071,16.3217489717191,15501997.5149974,0.0,1.0
2012-04-09,38.23,38.37,38.15,38.17,6051700,16.1151979129344,16.1742125011586,16.081475291092,16.0899059465526,14356416.3623649,0.0,1.0
2012-04-10,38.01,38.27,37.97,38.19,8057000,16.0224607028678,16.1320592238556,16.0055993919466,16.0983366020132,19113579.0986953,0.0,1.0
2012-04-11,38.18,38.28,38.0,38.18,4791900,16.0941212742829,16.1362745515859,16.0182453751375,16.0941212742829,11367799.3897279,0.0,1.0
2012-04-12,37.89,38.29,37.76,38.29,6108400,15.9718767701042,16.1404898793162,15.9170775096104,16.1404898793162,14490925.4767867,0.0,1.0
2012-04-13,37.49,38.27,37.48,37.89,5557200,15.8032636608923,16.1320592238556,15.799048333162,15.9718767701042,13183316.5902034,0.0,1.0
2012-04-16,37.81,38.0,37.5,37.59,4293600,15.9381541482619,16.0182453751375,15.8074789886226,15.8454169381953,10185684.8973759,0.0,1.0
2012-04-17,38.07,38.12,37.66,38.01,3446800,16.0477526692496,16.0688293079011,15.8749242323074,16.0224607028678,8176825.67176155,0.0,1.0
2012-04-18,37.65,38.02,37.6,38.02,4121400,15.8707089045771,16.0266760305981,15.8496322659256,16.0266760305981,9777175.73505799,0.0,1.0
2012-04-19,37.61,38.0,37.48,37.63,5023000,15.8538475936559,16.0182453751375,15.799048333162,15.8622782491165,11916036.7149989,0.0,1.0
2012-04-20,37.75,37.88,37.5401,37.59,4863400,15.9128621818801,15.967661442374,15.8243824528211,15.8454169381953,11537418.4669969,0.0,1.0
2012-04-23,37.69,37.77,37.6,37.62,4229400,15.8875702154983,15.9212928373407,15.8496322659256,15.8580629213862,10033383.5720518,0.0,1.0
2012-04-24,37.94,38.05,37.7,37.7,5495000,15.9929534087557,16.039322013789,15.8917855432286,15.8917855432286,13035759.8544533,0.0,1.0
2012-04-25,38.16,38.16,37.82,38.02,6080500,16.0856906188223,16.0856906188223,15.9423694759922,16.0266760305981,14424738.4522299,0.0,1.0
2012-04-26,38.59,38.73,38.03,38.17,4440300,16.2669497112252,16.3259642994494,16.0308913583284,16.0899059465526,10533700.5426258,0.0,1.0
2012-04-27,38.92,38.94,38.63,38.7,19016700,16.4060555263251,16.4144861817857,16.2838110221464,16.3133183162585,45113218.2755562,0.0,1.0
2012-04-30,39.01,39.04,38.7,38.79,20460100,16.4439934758978,16.4566394590887,16.3133183162585,16.3512562658312,48537388.5710827,0.0,1.0
2012-05-01,39.3,39.35,38.87,39.0,5298800,16.5662379800765,16.587314618728,16.3849788876736,16.4397781481675,12570315.6172478,0.0,1.0
2012-05-02,39.28,39.37,39.09,39.2,6428000,16.5578073246159,16.5957452741886,16.4777160977402,16.5240847027735,15249110.8907053,0.0,1.0
2012-05-03,38.82,39.36,38.72,39.19,5731300,16.3639022490221,16.5915299464583,16.3217489717191,16.5198693750432,13596333.1126166,0.0,1.0
2012-05-04,38.53,39.22,38.48,38.9,5356800,16.2416577448434,16.5325153582341,16.2205811061919,16.3976248708645,12707908.7148927,0.0,1.0
2012-05-07,38.19,38.52,38.04,38.44,4671600,16.0983366020132,16.2374424171131,16.0351066860587,16.2037197952707,11082412.3268542,0.0,1.0
2012-05-08,38.16,38.24,37.75,38.08,9556900,16.0856906188223,16.1194132406647,15.9128621818801,16.0519679969799,22671784.0496861,0.0,1.0
2012-05-09,38.32,38.67,37.9,38.01,7379000,16.1531358625071,16.3006723330676,15.9760920978345,16.0224607028678,17505163.233123,0.0,1.0
2012-05-10,38.94,39.215,38.44,38.52,8197300,16.4144861817857,16.5304076943689,16.2037197952707,16.2374424171131,19446412.0573084,0.0,1.0
2012-05-11,38.9,39.05,38.56,38.65,6238800,16.5574911750361,16.6213375420349,16.412772743172,16.4510805633713,14657372.7525765,0.37925,1.0
2012-05-14,38.82,39.04,38.7,38.7,6771200,16.5234397793034,16.6170811175684,16.4723626857043,16.4723626857043,15908187.8537933,0.0,1.0
2012-05-15,38.49,38.89,38.42,38.74,7265500,16.3829777719059,16.5532347505695,16.3531828006398,16.4893883835706,17069491.2056557,0.0,1.0
2012-05-16,38.38,38.88,38.31,38.63,5322400,16.3361571027734,16.5489783261029,16.3063621315073,16.4425677144382,12504391.9885736,0.0,1.0
2012-05-17,38.24,38.5801,38.23,38.36,3911500,16.2765671602411,16.4213281563499,16.2723107357745,16.3276442538402,9189637.99475911,0.0,1.0
2012-05-18,37.89,38.59,37.81,38.24,8075600,16.1275923039105,16.4255420165718,16.0935409081778,16.2765671602411,18972731.8395696,0.0,1.0
2012-05-21,37.12,37.84,36.99,37.84,10472100,15.799847619983,16.1063101815775,15.7445141019173,16.1063101815775,24603044.3678683,0.0,1.0
2012-05-22,37.07,37.25,36.77,37.1,6268600,15.7785654976501,15.8551811380487,15.6508727636524,15.7913347710498,14727384.5670323,0.0,1.0
2012-05-23,36.81,37.23,36.63,37.06,5426800,15.6678984615187,15.8466682891155,15.5912828211201,15.7743090731835,12749668.2781436,0.0,1.0
2012-05-24,36.86,36.99,36.56,36.82,5508600,15.6891805838517,15.7445141019173,15.561487849854,15.6721548859853,12941848.359435,0.0,1.0
2012-05-25,36.9,37.155,36.78,36.78,3478000,15.706206281718,15.8147451056161,15.655129188119,15.655129188119,8171177.53950459,0.0,1.0
2012-05-29,36.96,37.11,36.52,37.05,6098900,15.7317448285176,15.7955911955164,15.5444621519876,15.7700526487169,14328693.1269938,0.0,1.0
2012-05-30,36.73,37.1,36.5,36.82,6379400,15.633847065786,15.7913347710498,15.5359493030544,15.6721548859853,14987696.950982,0.0,1.0
2012-05-31,36.98,37.15,36.57,36.79,6955500,15.7402576774508,15.8126168933828,15.5657442743206,15.6593856125855,16341180.3841357,0.0,1.0
2012-06-01,36.7,36.85,36.34,36.55,6745100,15.6210777923862,15.6849241593851,15.467846511589,15.5572314253874,15846868.7814009,0.0,1.0
2012-06-04,37.27,37.27,36.5,36.59,6817200,15.8636939869819,15.8636939869819,15.5359493030544,15.5742571232537,16016259.7821479,0.0,1.0
2012-06-05,37.27,37.48,37.05,37.13,4861500,15.8636939869819,15.9530789007803,15.7700526487169,15.8041040444496,11421558.2542557,0.0,1.0
2012-06-06,37.45,37.49,37.05,37.47,4205300,15.9403096273805,15.9573353252469,15.7700526487169,15.9488224763137,9879888.70238027,0.0,1.0
2012-06-07,38.94,38.99,37.92,38.03,15093600,16.5745168729024,16.5957989952354,16.1403615773102,16.1871822464427,35460749.0828828,0.0,1.0
2012-06-08,37.41,38.81,37.2,38.74,14938600,15.9232839295141,16.5191833548368,15.8338990157157,16.4893883835706,35096593.6721228,0.0,1.0
2012-06-11,37.54,37.96,37.385,37.93,7193600,15.9786174475798,16.1573872751766,15.9126428683477,16.1446180017768,16900570.082858,0.0,1.0
2012-06-12,37.7,37.7,37.35,37.47,5615200,16.0467202390453,16.0467202390453,15.8977453827146,15.9488224763137,13192293.3064479,0.0,1.0
2012-06-13,37.37,37.75,37.25,37.65,5418800,15.9062582316478,16.0680023613782,15.8551811380487,16.0254381167123,12730873.1601689,0.0,1.0
2012-06-14,37.79,37.82,37.3,37.37,6403300,16.0850280592446,16.0977973326443,15.8764632603816,15.9062582316478,15043847.3659314,0.0,1.0
2012-06-15,37.43,37.93,37.37,37.78,6138400,15.9317967784473,16.1446180017768,15.9062582316478,16.080771634778,14421494.0219939,0.0,1.0
2012-06-18,37.4,37.5,37.22,37.32,4130000,15.9190275050475,15.9615917497135,15.8424118646489,15.8849761093148,9702979.65444335,0.0,1.0
2012-06-19,37.62,37.79,37.3,37.56,4822300,16.0126688433125,16.0850280592446,15.8764632603816,15.987130296513,11329462.1761797,0.0,1.0
2012-06-20,37.12,37.67,37.02,37.64,5657900,15.799847619983,16.0339509656455,15.7572833753171,16.0211816922457,13292612.248638,0.0,1.0
2012-06-21,36.82,37.39,36.75,37.22,6913500,15.6721548859853,15.914771080581,15.6423599147192,15.8424118646489,16242506.0147685,0.0,1.0
2012-06-22,36.9,37.07,36.67,36.89,6742900,15.706206281718,15.7785654976501,15.6083085189865,15.7019498572514,15841700.1239579,0.0,1.0
2012-06-25,36.58,36.9,36.5,36.72,5194700,15.5700006987871,15.706206281718,15.5359493030544,15.6295906413194,12204374.9179024,0.0,1.0
2012-06-26,36.58,36.63,36.27,36.57,5792400,15.5700006987871,15.5912828211201,15.4380515403229,15.5657442743206,13608605.1695878,0.0,1.0
2012-06-27,37.32,37.37,36.632,36.71,4176800,15.8849761093148,15.9062582316478,15.5921341060134,15.6253342168528,9812931.09459538,0.0,1.0
2012-06-28,37.4,37.43,37.0,37.13,3019100,15.9190275050475,15.9317967784473,15.7487705263839,15.8041040444496,7093042.58468037,0.0,1.0
2012-06-29,37.62,37.84,37.3699,37.78,5231900,16.0126688433125,16.1063101815775,15.9062156674031,16.080771634778,12291772.2164848,0.0,1.0
2012-07-02,37.69,37.84,37.5,37.63,4751500,16.0424638145787,16.1063101815775,15.9615917497135,16.0169252677791,11163125.3821035,0.0,1.0
2012-07-03,37.41,37.7999,37.34,37.65,3987700,15.9232839295141,16.0892419194665,15.893488958248,16.0254381167123,9368661.49346821,0.0,1.0
2012-07-05,37.33,37.55,37.171,37.41,3130100,15.8892325337814,15.9828738720464,15.8215553847626,15.9232839295141,7353824.84657944,0.0,1.0
2012-07-06,37.35,37.36,37.03,37.17,3921400,15.8977453827146,15.9020018071812,15.7615397997837,15.821129742316,9212896.95325279,0.0,1.0
2012-07-09,37.18,37.3825,37.04,37.29,3448100,15.8253861667826,15.911578762231,15.7657962242503,15.8722068359151,8100930.78607408,0.0,1.0
2012-07-10,37.15,37.47,37.09,37.27,4415300,15.8126168933828,15.9488224763137,15.7870783465833,15.8636939869819,10373260.5492164,0.0,1.0
2012-07-11,37.59,37.65,37.16,37.17,3273300,15.9998995699128,16.0254381167123,15.8168733178494,15.821129742316,7690257.4583267,0.0,1.0
2012-07-12,37.55,37.61,37.382,37.47,3609600,15.9828738720464,16.0084124188459,15.9113659410077,15.9488224763137,8480357.23018853,0.0,1.0
2012-07-13,38.52,38.6,37.52,37.54,6955800,16.3957470453057,16.4297984410384,15.9701045986466,15.9786174475798,16341885.2010597,0.0,1.0
2012-07-16,38.47,38.68,38.31,38.5,3650100,16.3744649229727,16.4638498367711,16.3063621315073,16.3872341963725,8575507.51493549,0.0,1.0
2012-07-17,38.71,38.75,38.22,38.5,4028700,16.4766191101709,16.4936448080372,16.2680543113079,16.3872341963725,9464986.47308856,0.0,1.0
2012-07-18,38.83,38.8867,38.42,38.58,3562100,16.52769620377,16.5518301304955,16.3531828006398,16.4212855921052,8368761.21721367,0.0,1.0
2012-07-19,39.08,39.14,38.53,38.8,5347500,16.6341068154347,16.6596453622343,16.4000034697722,16.5149269303702,12563361.6712193,0.0,1.0
2012-07-20,39.24,39.28,38.86,39.01,6959700,16.7022096069002,16.7192353047665,16.5404654771697,16.6043118441686,16351047.8210724,0.0,1.0
2012-07-23,39.24,39.31,39.0,39.1,5508700,16.7022096069002,16.7320045781663,16.600055419702,16.6426196643679,12942083.2984096,0.0,1.0
2012-07-24,38.87,39.29,38.7,39.22,6073800,16.5447219016363,16.7234917292331,16.4723626857043,16.693696757967,14269723.4443482,0.0,1.0
2012-07-25,38.5,39.22,38.46,39.02,4963900,16.3872341963725,16.693696757967,16.3702084985061,16.6085682686352,11662135.764332,0.0,1.0
2012-07-26,38.98,39.09,38.75,38.85,3288400,16.5915425707688,16.6383632399013,16.4936448080372,16.5362090527031,7725733.24350398,0.0,1.0
2012-07-27,39.37,39.44,38.98,39.12,5079000,16.7575431249658,16.787338096232,16.5915425707688,16.6511325133011,11932550.5241932,0.0,1.0
2012-07-30,39.49,39.68,39.13,39.37,3999600,16.8086202185649,16.8894922834301,16.6553889377677,16.7575431249658,9396619.23145558,0.0,1.0
2012-07-31,39.12,39.82,39.12,39.82,5107300,16.6511325133011,16.9490822259624,16.6511325133011,16.9490822259624,11999038.2540286,0.0,1.0
2012-08-01,39.12,39.12,39.12,39.12,18115700,16.6511325133011,16.6511325133011,16.6511325133011,16.6511325133011,42560839.8368035,0.0,1.0
2012-08-02,37.96,38.28,37.59,38.13,12424400,16.1573872751766,16.2935928581075,15.9998995699128,16.2297464911086,29189757.9706212,0.0,1.0
2012-08-03,38.47,38.55,38.05,38.45,16255700,16.3744649229727,16.4085163187054,16.1956950953759,16.3659520740395,38190974.9076839,0.0,1.0
2012-08-06,38.06,38.62,38.05,38.49,5162300,16.1999515198425,16.4383112899716,16.1956950953759,16.3829777719059,12128254.6901048,0.0,1.0
2012-08-07,38.01,38.38,37.97,38.34,5928700,16.1786693975096,16.3361571027734,16.1616436996432,16.319131404907,13928826.9920818,0.0,1.0
2012-08-08,38.2,38.29,37.715,38.03,5666100,16.2595414623748,16.2978492825741,16.0531048757451,16.1871822464427,13311877.244562,0.0,1.0
2012-08-09,38.58,38.7,38.1,38.27,6804300,16.4212855921052,16.4723626857043,16.2169772177089,16.2893364336409,15985952.6544137,0.0,1.0
2012-08-10,38.92,38.94,38.4101,38.55,4933100,16.5660040239693,16.5745168729024,16.3489689404178,16.4085163187054,11589774.5601294,0.0,1.0
2012-08-13,38.3,38.53,38.22,38.46,4728600,16.5255679915367,16.6248076948801,16.491049833852,16.594604306906,10959101.683691,0.525,1.0
2012-08-14,38.04,38.485,37.93,38.31,5769700,16.4133839790615,16.6053912311825,16.3659215122451,16.5298827612472,13371976.6917041,0.0,1.0
2012-08-15,37.78,38.03,37.71,37.97,3699300,16.3011999665863,16.4090692093509,16.2709965786122,16.3831805910874,8573574.6010401,0.0,1.0
2012-08-16,37.48,37.85,37.47,37.73,4346000,16.1717568752688,16.3314033545604,16.1674421055582,16.2796261180334,10072379.9681346,0.0,1.0
2012-08-17,37.49,37.5567,37.33,37.47,3801700,16.1760716449794,16.204851158949,16.10703532961,16.1674421055582,8810898.97028467,0.0,1.0
2012-08-20,37.68,37.69,37.37,37.5,4679400,16.2580522694805,16.262367039191,16.1242944084523,16.1803864146899,10845074.7406555,0.0,1.0
2012-08-21,37.46,37.79,37.46,37.68,4423000,16.1631273358476,16.3055147362969,16.1631273358476,16.2580522694805,10250836.7692267,0.0,1.0
2012-08-22,37.07,37.55,37.07,37.41,4060900,15.9948513171348,16.2019602632429,15.9948513171348,16.1415534872947,9411626.27993507,0.0,1.0
2012-08-23,36.86,37.19,36.77,37.09,3835900,15.9042411532126,16.0466285536618,15.8654082258173,16.003480856556,8890161.60141909,0.0,1.0
2012-08-24,36.83,36.86,36.65,36.81,3696000,15.8912968440808,15.9042411532126,15.8136309892903,15.8826673046596,8565926.45242188,0.0,1.0
2012-08-27,37.05,37.3,36.78,36.83,4814800,15.9862217777137,16.0940910204783,15.8697229955279,15.8912968440808,11158880.5960824,0.0,1.0
2012-08-28,36.85,37.205,36.8,37.08,4020100,15.899926383502,16.0531007082277,15.8783525349491,15.9991660868454,9317067.35156415,0.0,1.0
2012-08-29,36.55,36.97,36.53,36.9,4593000,15.7704832921845,15.951703620029,15.7618537527633,15.9215002320549,10644832.3041054,0.0,1.0
2012-08-30,36.59,36.67,36.48,36.49,4442300,15.7877423710268,15.8222605287115,15.7402799042104,15.744594673921,10295566.8505394,0.0,1.0
2012-08-31,36.47,36.79,36.4,36.79,5137900,15.7359651344998,15.8740377652385,15.7057617465257,15.8740377652385,11907703.8744314,0.0,1.0
2012-09-04,36.11,36.58,36.06,36.58,5247800,15.5806334249188,15.7834276013162,15.5590595763658,15.7834276013162,12162410.3996265,0.0,1.0
2012-09-05,35.8,36.32,35.76,36.29,6421800,15.4468755638907,15.671243588841,15.4296164850483,15.6582992797093,14883297.211083,0.0,1.0
2012-09-06,36.2,36.38,35.92,35.95,4102400,15.619466352314,15.6971322071045,15.4986528004177,15.5115971095494,9507807.54286134,0.0,1.0
2012-09-07,36.15,36.25,35.98,36.21,3800700,15.5978925037611,15.6410402008669,15.5245414186812,15.6237811220246,8808581.34949129,0.0,1.0
2012-09-10,35.7,36.09,35.55,36.08,6729500,15.4037278667848,15.5720038854976,15.3390063211261,15.567689115787,15596429.1292135,0.0,1.0
2012-09-11,35.49,35.84,35.36,35.79,5041200,15.3131177028626,15.464134642733,15.257025696625,15.4425607941801,11683589.9437091,0.0,1.0
2012-09-12,34.87,35.33,34.54,35.26,13599800,15.0456019808064,15.2440813874932,14.9032145803571,15.2138779995191,31519179.2661381,0.0,1.0
2012-09-13,35.57,35.6,34.82,34.82,7618200,15.3476358605472,15.360580169679,15.0240281322534,15.0240281322534,17656098.7283118,0.0,1.0
2012-09-14,35.94,35.99,35.5084,35.7,9441400,15.5072823398388,15.5288561883918,15.32105687913,15.4037278667848,21881584.9588463,0.0,1.0
2012-09-17,35.5,36.02,35.39,36.02,12203400,15.3174324725731,15.5418004975235,15.2699700057567,15.5418004975235,28282853.5902287,0.0,1.0
2012-09-18,35.47,35.57,35.27,35.38,4182700,15.3044881634414,15.3476358605472,15.2181927692297,15.2656552360461,9693912.49257168,0.0,1.0
2012-09-19,35.5,35.679,35.32,35.58,3956700,15.3174324725731,15.3946668503926,15.2397666177826,15.3519506302578,9170130.19326237,0.0,1.0
2012-09-20,35.45,35.49,35.19,35.44,3715500,15.2958586240202,15.3131177028626,15.183674611545,15.2915438543096,8611120.05789327,0.0,1.0
2012-09-21,35.38,35.54,35.25,35.51,8258000,15.2656552360461,15.3346915514155,15.2095632298085,15.3217472422837,19138912.5119318,0.0,1.0
2012-09-24,35.87,35.92,35.46,35.52,5756000,15.4770789518647,15.4986528004177,15.3001733937308,15.3260620119943,13340225.2868345,0.0,1.0
2012-09-25,35.61,35.89,35.61,35.86,5806500,15.3648949393896,15.4857084912859,15.3648949393896,15.4727641821542,13457265.1369014,0.0,1.0
2012-09-26,35.6,35.89,35.59,35.65,4664500,15.360580169679,15.4857084912859,15.3562653999684,15.3821540182319,10810542.1908338,0.0,1.0
2012-09-27,35.65,35.86,35.53,35.63,3794800,15.3821540182319,15.4727641821542,15.3303767817049,15.3735244788107,8794907.3868102,0.0,1.0
2012-09-28,35.58,35.69,35.4,35.56,4624500,15.3519506302578,15.3994130970742,15.2742847754673,15.3433210908366,10717837.3590977,0.0,1.0
2012-10-01,35.4,35.79,35.35,35.66,4627300,15.2742847754673,15.4425607941801,15.2527109269144,15.3864687879425,10724326.6973192,0.0,1.0
2012-10-02,35.53,35.61,35.2,35.45,4487700,15.3303767817049,15.3648949393896,15.1879893812556,15.2958586240202,10400786.83456,0.0,1.0
2012-10-03,35.65,35.71,35.46,35.51,4237200,15.3821540182319,15.4080426364954,15.3001733937308,15.3217472422837,9820222.82581221,0.0,1.0
2012-10-04,36.06,36.085,35.65,35.76,5003700,15.5590595763658,15.5698465006423,15.3821540182319,15.4296164850483,11596679.1639566,0.0,1.0
2012-10-05,35.91,36.16,35.85,36.11,3880700,15.4943380307071,15.6022072734717,15.4684494124436,15.5806334249188,8993991.01296361,0.0,1.0
2012-10-08,35.95,36.0399,35.72,35.9299,3048100,15.5115971095494,15.5503868892476,15.412357406206,15.5029244224311,7064339.94037531,0.0,1.0
2012-10-09,36.14,36.25,35.85,35.92,5124500,15.5935777340505,15.6410402008669,15.4684494124436,15.4986528004177,11876647.7557998,0.0,1.0
2012-10-10,36.3,36.36,36.12,36.2,4633200,15.6626140494199,15.6885026676834,15.5849481946293,15.619466352314,10738000.6600002,0.0,1.0
2012-10-11,36.49,36.89,36.1,36.38,5699100,15.744594673921,15.9171854623443,15.5763186552082,15.6971322071045,13208352.6636898,0.0,1.0
2012-10-12,36.11,36.63,36.0,36.6,4257500,15.5806334249188,15.8050014498691,15.5331709581023,15.7920571407374,9867270.5279183,0.0,1.0
2012-10-15,36.56,36.56,36.02,36.11,4613400,15.774798061895,15.774798061895,15.5418004975235,15.5806334249188,10692111.7682909,0.0,1.0
2012-10-16,36.49,36.79,36.3,36.66,3769400,15.744594673921,15.8740377652385,15.6626140494199,15.8179457590009,8736039.81865771,0.0,1.0
2012-10-17,37.11,37.15,36.57,36.6,4128300,16.0121103959772,16.0293694748195,15.7791128316056,15.7920571407374,9567833.92141048,0.0,1.0
2012-10-18,37.48,37.49,37.07,37.18,3612700,16.1717568752688,16.1760716449794,15.9948513171348,16.0423137839513,8372868.64033128,0.0,1.0
2012-10-19,37.01,37.5,36.88,37.49,5239500,15.9689626988713,16.1803864146899,15.9128706926337,16.1760716449794,12143174.1470412,0.0,1.0
2012-10-22,36.84,37.01,36.62,36.88,4455600,15.8956116137914,15.9689626988713,15.8006866801585,15.9128706926337,10326391.2070917,0.0,1.0
2012-10-23,36.26,36.6,36.2,36.53,4744000,15.6453549705775,15.7920571407374,15.619466352314,15.7618537527633,10994793.0439095,0.0,1.0
2012-10-24,35.87,36.31,35.83,36.31,5368000,15.4770789518647,15.6669288191304,15.4598198730224,15.6669288191304,12440988.4189937,0.0,1.0
2012-10-25,35.64,36.0,35.42,35.99,7812900,15.3778392485213,15.5331709581023,15.2829143148885,15.5288561883918,18107339.4967876,0.0,1.0
2012-10-26,35.49,35.73,35.4,35.65,6706400,15.3131177028626,15.4166721759166,15.2742847754673,15.3821540182319,15542892.0888858,0.0,1.0
2012-10-31,35.78,35.82,35.41,35.51,7575200,15.4382460244695,15.4555051033118,15.2785995451779,15.3217472422837,17556441.0341954,0.0,1.0
2012-11-01,33.58,36.84,33.24,36.0,30872100,14.488996688141,15.8956116137914,14.3422945179812,15.5331709581023,71549820.8960534,0.0,1.0
2012-11-02,32.77,33.53,32.21,33.38,25142000,14.1395003415837,14.4674228395881,13.897873237791,14.4027012939293,58269621.9877681,0.0,1.0
2012-11-05,32.01,32.66,31.75,32.39,10727300,13.8115778435793,14.0920378747673,13.6993938311041,13.9755390925815,24861813.5370848,0.0,1.0
2012-11-06,31.95,32.17,31.6,31.99,8860700,13.7856892253158,13.8806141589487,13.6346722854454,13.8029483041582,20535742.5641165,0.0,1.0
2012-11-07,31.44,31.85,30.91,31.84,11093000,13.565635970076,13.74254152821,13.3369531754151,13.7382267584994,25709367.4612327,0.0,1.0
2012-11-08,31.69,31.97,31.5,31.62,26131300,13.6735052128406,13.794318764737,13.5915245883395,13.6433018248666,60562444.238683,0.0,1.0
2012-11-09,31.11,31.58,31.06,31.49,21982300,13.4232485696268,13.6260427460242,13.4016747210739,13.587209818629,50946635.5668487,0.0,1.0
2012-11-12,30.77,31.3,30.55,31.16,6805900,13.2765463994669,13.5052291941279,13.1816214658341,13.4448224181797,15773495.3578296,0.0,1.0
2012-11-13,29.94,30.39,29.82,30.01,9505800,13.1449459232941,13.3425152507985,13.0922607692929,13.1756789297948,21651184.6956826,0.525,1.0
2012-11-14,29.37,30.09,29.31,30.0,10858500,12.8946914417885,13.2108023657956,12.8683488647879,13.1712885002947,24732204.4455037,0.0,1.0
2012-11-15,29.37,29.65,29.14,29.33,9651200,12.8946914417885,13.0176234677913,12.7937115632862,12.8771297237881,21982359.5841456,0.0,1.0
2012-11-16,29.25,29.4,29.01,29.36,10020800,12.8420062877873,12.9078627302888,12.736635979785,12.8903010122884,22824190.6623847,0.0,1.0
2012-11-19,29.19,29.43,28.95,29.41,7919600,12.8156637107867,12.9210340187891,12.7102934027844,12.9122531597889,18038326.3182402,0.0,1.0
2012-11-20,28.98,29.23,28.75,29.16,6576900,12.7234646912847,12.8332254287871,12.6224848127824,12.8024924222864,14980083.3833064,0.0,1.0
2012-11-21,28.85,29.15,28.6,28.96,6499100,12.6663891077834,12.7981019927863,12.5566283702809,12.7146838322845,14802879.7634823,0.0,1.0
2012-11-23,28.57,28.97,28.4,28.89,3941200,12.5434570817806,12.7190742617846,12.468819780279,12.6839508257838,8976798.28342952,0.0,1.0
2012-11-26,29.32,29.67,28.8,28.82,11979300,12.872739294288,13.0264043267915,12.6444369602829,12.6532178192831,27285029.8580856,0.0,1.0
2012-11-27,29.76,30.06,29.43,29.54,16481900,13.0659181922923,13.1976310772953,12.9210340187891,12.9693287432902,37540518.5292949,0.0,1.0
2012-11-28,29.85,29.88,29.35,29.63,9245700,13.1054320577932,13.1186033462935,12.8859105827883,13.0088426087911,21058759.7404608,0.0,1.0
2012-11-29,29.96,30.09,29.75,29.85,7470000,13.1537267822943,13.2108023657956,13.0615277627922,13.1054320577932,17014280.7209018,0.0,1.0
2012-11-30,30.22,30.23,29.85,30.02,9366100,13.2678779492969,13.272268378797,13.1054320577932,13.1800693592949,21332992.5917052,0.0,1.0
2012-12-03,29.31,30.22,29.13,30.22,14925900,12.8683488647879,13.2678779492969,12.7893211337861,13.2678779492969,33996446.1328124,0.0,1.0
2012-12-04,29.01,29.41,28.99,29.25,9910100,12.736635979785,12.9122531597889,12.7278551207848,12.8420062877873,22572051.3215808,0.0,1.0
2012-12-05,29.56,29.67,28.93,29.07,11604500,12.9781096022904,13.0264043267915,12.7015125437842,12.7629785567856,26431354.8361051,0.0,1.0
2012-12-06,29.47,29.74,29.2,29.58,7532700,12.9385957367895,13.0571373332921,12.8200541402868,12.9868904612906,17157091.3502459,0.0,1.0
2012-12-07,29.57,29.63,29.39,29.51,5089100,12.9825000317905,13.0088426087911,12.9034723007887,12.9561574547899,11591348.8643563,0.0,1.0
2012-12-10,29.73,29.8,29.4,29.64,5666400,13.052746903792,13.0834799102927,12.9078627302888,13.0132330382912,12906254.387807,0.0,1.0
2012-12-11,29.99,30.21,29.6598,29.75,6731600,13.1668980707946,13.2634875197968,13.0219260887014,13.0615277627922,15332440.7096148,0.0,1.0
2012-12-12,29.9,30.13,29.83,30.0,5402600,13.1273842052937,13.228364083796,13.096651198793,13.1712885002947,12305402.0110769,0.0,1.0
2012-12-13,29.68,30.03,29.48,29.9,4406400,13.0307947562916,13.184459788795,12.9429861662896,13.1273842052937,10036375.7119922,0.0,1.0
2012-12-14,29.66,29.79,29.43,29.69,4393200,13.0220138972914,13.0790894807926,12.9210340187891,13.0351851857917,10006310.3163408,0.0,1.0
2012-12-17,29.93,29.98,29.63,29.63,7654900,13.140555493794,13.1625076412945,13.0088426087911,13.0088426087911,17435424.0281702,0.0,1.0
2012-12-18,30.62,30.62,29.83,29.87,14372500,13.4434951293008,13.4434951293008,13.096651198793,13.1142129167934,32735977.1969426,0.0,1.0
2012-12-19,30.12,30.66,30.05,30.65,7117300,13.2239736542959,13.4610568473012,13.1932406477952,13.4566664178011,16210942.4598225,0.0,1.0
2012-12-20,29.95,30.29,29.75,30.15,5459000,13.1493363527942,13.2986109557975,13.0615277627922,13.2371449427962,12433863.2470419,0.0,1.0
2012-12-21,29.88,29.95,29.52,29.81,12326900,13.1186033462935,13.1493363527942,12.96054788429,13.0878703397928,28076751.9435723,0.0,1.0
2012-12-24,29.65,29.75,29.38,29.66,2625500,13.0176234677913,13.0615277627922,12.8990818712886,13.0220138972914,5980052.74869178,0.0,1.0
2012-12-26,29.46,29.75,29.42,29.63,4574500,12.9342053072894,13.0615277627922,12.916643589289,13.0088426087911,10419253.9702497,0.0,1.0
2012-12-27,29.44,29.55,29.04,29.4,5429200,12.9254244482892,12.9737191727903,12.7498072682853,12.9078627302888,12365988.3386774,0.0,1.0
2012-12-28,29.06,29.45,29.04,29.26,4394900,12.7585881272855,12.9298148777893,12.7498072682853,12.8463967172874,10010182.3748716,0.0,1.0
2012-12-31,29.74,29.79,28.8869,29.0,8085200,13.0571373332921,13.0790894807926,12.6825897926388,12.7322455502849,18415510.3727759,0.0,1.0
2013-01-02,29.82,30.29,29.65,30.09,15490900,13.0922607692929,13.2986109557975,13.0176234677913,13.2108023657956,35283336.1739516,0.0,1.0
2013-01-03,30.06,30.2,29.77,29.88,6282800,13.1976310772953,13.2590970902967,13.0703086217924,13.1186033462935,14310217.2574675,0.0,1.0
2013-01-04,30.27,30.28,29.99,30.05,5456900,13.2898300967973,13.2942205262974,13.1668980707946,13.1932406477952,12429080.1159156,0.0,1.0
2013-01-07,29.87,30.24,29.84,30.19,4629300,13.1142129167934,13.2766588082971,13.1010416282931,13.2547066607966,10544070.9158328,0.0,1.0
2013-01-08,29.61,29.8657,29.385,29.82,4508700,13.0000617497909,13.1123250321084,12.9012770860387,13.0922607692929,10269382.5282905,0.0,1.0
2013-01-09,29.24,29.71,29.21,29.6,5359700,12.8376158582872,13.0439660447918,12.8244445697869,12.9956713202908,12207689.4752099,0.0,1.0
2013-01-10,29.26,29.39,29.1,29.27,5649100,12.8463967172874,12.9034723007887,12.7761498452859,12.8507871467875,12866850.4980518,0.0,1.0
2013-01-11,29.29,29.45,29.21,29.34,3997100,12.8595680057877,12.9298148777893,12.8244445697869,12.8815201532882,9104120.67865017,0.0,1.0
2013-01-14,29.42,29.49,29.26,29.35,4470300,12.916643589289,12.9473765957897,12.8463967172874,12.8859105827883,10181919.5591228,0.0,1.0
2013-01-15,29.75,29.78,29.4,29.45,5846100,13.0615277627922,13.0746990512925,12.9078627302888,12.9298148777893,13315553.7513339,0.0,1.0
2013-01-16,29.67,29.79,29.52,29.7,5496800,13.0264043267915,13.0790894807926,12.96054788429,13.0395756152917,12519959.6073163,0.0,1.0
2013-01-17,30.06,30.29,29.89,29.94,10465300,13.1976310772953,13.2986109557975,13.1229937757936,13.1449459232941,23836620.0841303,0.0,1.0
2013-01-18,30.37,30.435,29.96,30.15,11610400,13.3337343917983,13.362272183549,13.1537267822943,13.2371449427962,26444793.1568888,0.0,1.0
2013-01-22,30.45,30.505,30.12,30.32,5518600,13.3688578277991,13.3930051900497,13.2239736542959,13.3117822442978,12569613.0637709,0.0,1.0
2013-01-23,29.99,30.38,29.9,30.35,14468800,13.1668980707946,13.3381248212984,13.1273842052937,13.3249535327981,32955317.9243085,0.0,1.0
2013-01-24,30.39,30.42,30.03,30.03,5171800,13.3425152507985,13.3556865392988,13.184459788795,13.184459788795,11779713.1234753,0.0,1.0
2013-01-25,31.01,31.01,30.075,30.4,10195400,13.6147218798046,13.6147218798046,13.2042167215454,13.3469056802986,23221873.850319,0.0,1.0
2013-01-28,31.18,31.21,30.85,31.11,8024300,13.6893591813063,13.7025304698066,13.544475007803,13.6586261748056,18276799.5701114,0.0,1.0
2013-01-29,31.33,31.53,31.035,31.06,8766800,13.7552156238078,13.8430242138097,13.6256979535549,13.6366740273051,19967978.0755022,0.0,1.0
2013-01-30,31.25,31.45,31.19,31.39,6402400,13.720092187807,13.8079007778089,13.6937496108064,13.7815582008083,14582627.963521,0.0,1.0
2013-01-31,31.44,31.47,31.0,31.22,6222500,13.8035103483088,13.8166816368091,13.6103314503045,13.7069208993067,14172873.0636964,0.0,1.0
2013-02-01,31.03,31.49,30.92,31.49,7900000,13.6235027388048,13.8254624958093,13.5752080143037,13.8254624958093,17993683.7610609,0.0,1.0
2013-02-04,30.75,30.99,30.57,30.92,6390900,13.5005707128021,13.6059410208044,13.4215429818003,13.5752080143037,14556434.6264004,0.0,1.0
2013-02-05,30.85,30.95,30.63,30.84,5386100,13.544475007803,13.588379302804,13.4478855588009,13.5400845783029,12267820.2665127,0.0,1.0
2013-02-06,30.98,31.0,30.48,30.73,6445500,13.6015505913043,13.6103314503045,13.3820291162994,13.4917898538019,14680796.0356858,0.0,1.0
2013-02-07,31.37,32.6,31.32,31.6,14706000,13.7727773418082,14.3128001703202,13.7508251943077,13.8737572203104,33495583.9734379,0.0,1.0
2013-02-08,31.08,31.34,30.82,31.34,21198800,13.6454548863053,13.7596060533079,13.5313037193028,13.7596060533079,48284114.3435413,0.0,1.0
2013-02-11,31.42,31.53,30.91,31.05,20162800,13.7947294893086,13.8430242138097,13.5708175848036,13.632283597805,45924436.3212049,0.0,1.0
2013-02-12,31.95,31.955,31.4,31.43,22986900,14.0274222528139,14.0296174675639,13.7859486303084,13.7991199188087,52356836.6135605,0.0,1.0
2013-02-13,31.59,32.0,31.52,32.0,7103600,13.8693667908103,14.0493744003143,13.8386337843096,14.0493744003143,16179738.2234268,0.0,1.0
2013-02-14,30.71,31.13,30.67,30.95,7106500,13.7135065435568,13.9010569423941,13.6956446008104,13.8206782000353,15914282.3395916,0.525,1.0
2013-02-15,30.62,30.88,30.57,30.79,7314500,13.6733171723774,13.7894198002291,13.6509897439444,13.7492304290496,16380077.1368385,0.0,1.0
2013-02-19,30.59,30.75,30.15,30.58,6884600,13.6599207153176,13.7313684863032,13.4634393451071,13.655455229631,15417359.9092594,0.0,1.0
2013-02-20,30.29,30.6176,30.23,30.52,7586000,13.5259561447195,13.6722454558126,13.4991632305999,13.6286623155114,16988073.7111295,0.0,1.0
2013-02-21,30.2,30.28,30.13,30.19,5121300,13.4857667735401,13.5214906590329,13.4545083737339,13.4813012878535,11468629.3035602,0.0,1.0
2013-02-22,30.49,30.715,30.21,30.21,6990800,13.6152658584516,13.7157392864001,13.4902322592267,13.4902322592267,15655183.983623,0.0,1.0
2013-02-25,30.35,30.95,30.33,30.62,5673800,13.5527490588391,13.8206782000353,13.5438180874659,13.6733171723774,12705896.7337473,0.0,1.0
2013-02-26,30.6,30.98,30.43,30.44,10892200,13.6643862010042,13.8340746570951,13.588472944332,13.5929384300186,24391971.5892914,0.0,1.0
2013-02-27,30.79,30.83,30.395,30.6,5747400,13.7492304290496,13.7670923717961,13.5728437444288,13.6643862010042,12870716.4312346,0.0,1.0
2013-02-28,30.99,31.09,30.67,30.79,5757000,13.8385401427817,13.8831949996477,13.6956446008104,13.7492304290496,12892214.652646,0.0,1.0
2013-03-01,30.91,31.06,30.64,30.96,4596200,13.8028162572889,13.8697985425879,13.6822481437506,13.8251436857219,10292721.3803181,0.0,1.0
2013-03-04,31.34,31.41,30.78,30.84,4751600,13.9948321418128,14.026090541619,13.744764943363,13.7715578574827,10640723.8394151,0.0,1.0
2013-03-05,31.44,31.68,31.31,31.35,6050300,14.0394869986788,14.1466586551573,13.981435684753,13.9992976274994,13549030.1047254,0.0,1.0
2013-03-06,31.81,31.915,31.48,31.53,5991000,14.2047099690831,14.2515975687924,14.0573489414252,14.0796763698582,13416233.7995488,0.0,1.0
2013-03-07,31.82,31.94,31.75,31.75,5519400,14.2091754547697,14.262761283009,14.1779170549635,14.1779170549635,12360133.672714,0.0,1.0
2013-03-08,32.13,32.18,31.76,31.93,7031000,14.3476055110544,14.3699329394874,14.1823825406501,14.2582957973224,15745207.7857832,0.0,1.0
2013-03-11,32.41,32.46,32.01,32.01,5732000,14.4726391102793,14.4949665387123,14.2940196828152,14.2940196828152,12836229.7010538,0.0,1.0
2013-03-12,32.07,32.46,32.0,32.39,5169600,14.3208125969348,14.4949665387123,14.2895541971286,14.4637081389061,11576792.2300362,0.0,1.0
2013-03-13,32.2,32.235,32.0,32.08,2748900,14.3788639108606,14.3944931107637,14.2895541971286,14.3252780826214,6155881.33726917,0.0,1.0
2013-03-14,32.48,32.5,32.1862,32.22,4526800,14.5038975100855,14.5128284814587,14.3727015406131,14.3877948822338,10137307.1546983,0.0,1.0
2013-03-15,33.39,33.44,32.26,32.4,13230900,14.9102567075663,14.9325841359994,14.4056568249802,14.4681736245927,29629251.8408363,0.0,1.0
2013-03-18,33.4,33.5,33.13,33.18,5792400,14.9147221932529,14.959377050119,14.7941540797147,14.8164815081477,12971489.3441006,0.0,1.0
2013-03-19,33.47,33.75,33.25,33.5,7023400,14.9459805930592,15.071014192284,14.8477399079539,14.959377050119,15728188.3604992,0.0,1.0
2013-03-20,33.69,33.74,33.445,33.55,5125300,15.0442212781644,15.0665487065974,14.9348168788427,14.981704478552,11477586.8958149,0.0,1.0
2013-03-21,33.7,33.78,33.54,33.69,4541100,15.048686763851,15.0844106493438,14.9772389928654,15.0442212781644,10169330.547009,0.0,1.0
2013-03-22,33.85,33.94,33.62,33.7,5326700,15.1156690491501,15.1558584203295,15.0129628783582,15.048686763851,11928601.6658415,0.0,1.0
2013-03-25,33.51,34.12,33.44,33.95,7315700,14.9638425358056,15.2362371626883,14.9325841359994,15.1603239060161,16382764.4145149,0.0,1.0
2013-03-26,33.77,33.885,33.59,33.68,3411500,15.0799451636572,15.1312982490532,14.9995664212984,15.0397557924778,7639706.49426818,0.0,1.0
2013-03-27,34.03,34.07,33.57,33.61,3956800,15.1960477915089,15.2139097342553,14.9906354499252,15.0084973926716,8860850.25839669,0.0,1.0
2013-03-28,34.48,34.56,33.95,34.0,5909600,15.396994647406,15.4327185328989,15.1603239060161,15.1826513344491,13233946.7971647,0.0,1.0
2013-04-01,34.36,34.54,34.29,34.42,3403300,15.3434088191668,15.4237875615257,15.3121504193606,15.3702017332864,7621343.43014593,0.0,1.0
2013-04-02,34.69,34.71,34.38,34.41,3965400,15.4907698468247,15.4997008181979,15.35233979054,15.3657362475998,8880109.08174438,0.0,1.0
2013-04-03,34.5,34.81,34.43,34.72,5618700,15.4059256187792,15.5443556750639,15.374667218973,15.5041663038845,12582505.9004381,0.0,1.0
2013-04-04,34.72,34.8,34.5,34.54,4152200,15.5041663038845,15.5398901893773,15.4059256187792,15.4237875615257,9298428.64004111,0.0,1.0
2013-04-05,35.14,35.24,34.42,34.5,7700600,15.6917167027218,15.7363715595878,15.3702017332864,15.4059256187792,17244708.729228,0.0,1.0
2013-04-08,35.43,35.43,34.87,35.08,5033700,15.8212157876333,15.8212157876333,15.5711485891835,15.6649237886022,11272458.0331812,0.0,1.0
2013-04-09,35.71,35.867,35.33,35.45,6023000,15.9462493868582,16.0163575121378,15.7765609307673,15.8301467590065,13487894.5375867,0.0,1.0
2013-04-10,36.14,36.25,35.73,35.85,5629000,16.1382652713821,16.1873856139347,15.9551803582314,16.0087661864706,12605571.700494,0.0,1.0
2013-04-11,36.18,36.25,36.01,36.21,4606600,16.1561272141285,16.1873856139347,16.0802139574562,16.1695236711883,10316011.1201805,0.0,1.0
2013-04-12,36.22,36.25,36.04,36.1,5674100,16.1739891568749,16.1873856139347,16.0936104145161,16.1204033286357,12706568.5531663,0.0,1.0
2013-04-15,35.84,36.29,35.84,36.04,7489400,16.004300700784,16.2052475566811,16.004300700784,16.0936104145161,16771747.8581773,0.0,1.0
2013-04-16,36.0,36.01,35.65,35.91,5703500,16.0757484717696,16.0802139574562,15.9194564727386,16.0355591005902,12772406.8562388,0.0,1.0
2013-04-17,36.07,36.185,35.81,35.86,5760500,16.1070068715759,16.1583599569718,15.9909042437242,16.0132316721572,12900052.5458689,0.0,1.0
2013-04-18,36.46,36.55,35.96,36.16,5430800,16.2811608133534,16.3213501845328,16.0578865290232,16.1471962427553,12161723.0042713,0.0,1.0
2013-04-19,36.68,36.75,36.3,36.53,8778900,16.3794014984586,16.4106598982648,16.2097130423677,16.3124192131596,19659451.6613017,0.0,1.0
2013-04-22,36.67,36.79,36.55,36.68,4755700,16.374936012772,16.4285218410113,16.3213501845328,16.3794014984586,10649905.3714762,0.0,1.0
2013-04-23,36.87,36.87,36.43,36.74,5118700,16.4642457265041,16.4642457265041,16.2677643562936,16.4061944125782,11462806.8685946,0.0,1.0
2013-04-24,37.16,37.22,36.79,36.83,6020100,16.5937448114156,16.6205377255352,16.4285218410113,16.4463837837577,13481400.283202,0.0,1.0
2013-04-25,37.19,37.41,36.85,37.2,4920200,16.6071412684754,16.7053819535806,16.4553147551309,16.611606754162,11018286.3529527,0.0,1.0
2013-04-26,37.33,37.43,37.17,37.18,5252900,16.6696580680878,16.7143129249538,16.5982102971022,16.6026757827888,11763334.0887414,0.0,1.0
2013-04-29,37.78,37.78,37.3601,37.44,5515400,16.8706049239849,16.8706049239849,16.6830991800045,16.7187784106404,12351176.0804592,0.0,1.0
2013-04-30,37.51,37.8,37.21,37.64,9138000,16.7500368104466,16.8795358953581,16.6160722398486,16.8080881243725,20463619.5059718,0.0,1.0
2013-05-01,36.75,37.44,36.56,37.28,10795200,16.4106598982648,16.7187784106404,16.3258156702194,16.6473306396548,24174749.9771138,0.0,1.0
2013-05-02,36.34,36.62,35.88,36.62,7128600,16.2275749851141,16.352608584339,16.0221626435304,16.352608584339,15963773.0367991,0.0,1.0
2013-05-03,35.81,36.685,35.78,36.45,7020700,15.9909042437242,16.3816342413019,15.9775077866644,16.2766953276668,15722141.9857272,0.0,1.0
2013-05-06,35.25,35.58,34.97,35.48,6246200,15.7408370452744,15.8881980729323,15.6158034460496,15.8435432160663,13987728.1854017,0.0,1.0
2013-05-07,35.51,35.57,35.25,35.34,4482600,15.8569396731261,15.8837325872457,15.7408370452744,15.7810264164539,10038325.7602833,0.0,1.0
2013-05-08,35.71,35.78,35.44,35.44,6715000,15.9462493868582,15.9775077866644,15.8256812733199,15.8256812733199,15037557.9976581,0.0,1.0
2013-05-09,35.6,35.84,35.46,35.65,19023700,15.8971290443055,16.004300700784,15.8346122446931,15.9194564727386,42601636.9441623,0.0,1.0
2013-05-10,35.75,35.75,35.45,35.54,17513300,15.9641113296046,15.9641113296046,15.8301467590065,15.8703361301859,39219250.1087693,0.0,1.0
2013-05-13,34.93,35.49,34.89,35.4,5390400,15.7363715595878,15.9886580775772,15.7183510940172,15.9481120300432,11965062.6757908,0.31,1.0
2013-05-14,35.0,35.26,34.91,34.99,5229400,15.7679073743365,15.8850404005459,15.7273613268025,15.7634022579438,11607691.2208334,0.0,1.0
2013-05-15,35.19,35.54,34.7,34.96,5806100,15.8535045857972,16.0111836595406,15.6327538825565,15.7498869087658,12887791.3330938,0.0,1.0
2013-05-16,34.79,35.2,34.68,35.08,5448800,15.6732999300905,15.8580097021899,15.6237436497712,15.8039483054779,12094693.0669058,0.0,1.0
2013-05-17,35.15,35.29,34.82,34.91,8445600,15.8354841202265,15.8985557497239,15.6868152792685,15.7273613268025,18746685.4657648,0.0,1.0
2013-05-20,34.99,35.38,34.93,35.21,5001400,15.7634022579438,15.9391017972579,15.7363715595878,15.8625148185825,11101599.9678503,0.0,1.0
2013-05-21,35.01,35.28,34.9,35.02,4822000,15.7724124907292,15.8940506333312,15.7228562104098,15.7769176071219,10703386.0608977,0.0,1.0
2013-05-22,34.6,35.46,34.51,34.98,6951600,15.5877027186298,15.9751427283992,15.5471566710958,15.7588971415512,15430455.9396385,0.0,1.0
2013-05-23,34.72,34.93,34.22,34.42,6516300,15.6417641153418,15.7363715595878,15.4165082957084,15.5066106235618,14464221.1921667,0.0,1.0
2013-05-24,34.65,34.69,34.4,34.56,5317900,15.6102283005931,15.6282487661638,15.4976003907765,15.5696822530591,11804134.5361361,0.0,1.0
2013-05-28,32.04,32.75,31.925,32.13,21262800,14.4343929221069,14.7542561859863,14.3825840835912,14.4749389696409,47197004.7979379,0.0,1.0
2013-05-29,31.65,32.175,31.41,31.77,11085000,14.2586933827929,14.4952119934079,14.1505705893689,14.3127547795049,24605357.628588,0.0,1.0
2013-05-30,31.5,32.37,31.47,31.86,7609200,14.1911166369029,14.5830617630649,14.1776012877249,14.3533008270389,16890129.6587687,0.0,1.0
2013-05-31,31.34,31.95,31.34,31.56,6706200,14.1190347746202,14.3938468745729,14.1190347746202,14.2181473352589,14885741.9331382,0.0,1.0
2013-06-03,31.61,32.0051,31.25,31.38,7446200,14.2406729172222,14.4186700658965,14.0784887270862,14.1370552401909,16528318.8068554,0.0,1.0
2013-06-04,31.59,31.66,31.3,31.52,5335600,14.2316626844369,14.2631984991855,14.1010143090495,14.2001268696882,11843423.1991966,0.0,1.0
2013-06-05,31.41,31.62,31.18,31.44,6200500,14.1505705893689,14.2451780336149,14.0469529123375,14.1640859385469,13763240.4128155,0.0,1.0
2013-06-06,31.5,31.59,31.25,31.34,7665900,14.1911166369029,14.2316626844369,14.0784887270862,14.1190347746202,17015986.5624711,0.0,1.0
2013-06-07,31.36,31.71,31.05,31.52,8881600,14.1280450074055,14.2857240811489,13.9883863992328,14.2001268696882,19714474.0021712,0.0,1.0
2013-06-10,31.39,31.56,31.15,31.56,7029400,14.1415603565835,14.2181473352589,14.0334375631595,14.2181473352589,15603148.4812266,0.0,1.0
2013-06-11,31.2,31.68,31.11,31.19,6231400,14.0559631451228,14.2722087319709,14.0154170975888,14.0514580287302,13831829.0957856,0.0,1.0
2013-06-12,30.4,31.46,30.38,31.32,7517400,13.6955538337094,14.1730961713322,13.6865436009241,14.1100245418348,16686361.3384888,0.0,1.0
2013-06-13,30.71,30.71,30.12,30.48,7421200,13.8352124418821,13.8352124418821,13.5694105747147,13.7315947648508,16472826.3449055,0.0,1.0
2013-06-14,30.63,31.0,30.61,30.72,4795200,13.7991715107408,13.9658608172695,13.7901612779555,13.8397175582748,10643898.1416874,0.0,1.0
2013-06-17,30.73,30.93,30.59,30.77,5985200,13.8442226746675,13.9343250025208,13.7811510451701,13.8622431402381,13285339.3305029,0.0,1.0
2013-06-18,31.15,31.15,30.68,30.74,5715700,14.0334375631595,14.0334375631595,13.8216970927041,13.8487277910601,12687130.5906829,0.0,1.0
2013-06-19,30.68,31.26,30.67,31.07,7551900,13.8216970927041,14.0829938434788,13.8171919763115,13.9973966320182,16762940.9359796,0.0,1.0
2013-06-20,29.9,30.61,29.84,30.48,8717500,13.4702980140761,13.7901612779555,13.44326731572,13.7315947648508,19350221.4819319,0.0,1.0
2013-06-21,30.3,30.58,29.93,30.12,10979800,13.6505026697828,13.7766459287774,13.4838133632541,13.5694105747147,24371845.3487027,0.0,1.0
2013-06-24,30.62,30.945,29.84,30.0,10042500,13.7946663943481,13.9410826771098,13.44326731572,13.5153491780027,22291321.965277,0.0,1.0
2013-06-25,31.08,31.3,30.31,30.78,9471300,14.0019017484108,14.1010143090495,13.6550077861754,13.8667482566308,21023430.1946456,0.0,1.0
2013-06-26,31.35,31.5,31.135,31.23,5649200,14.1235398910129,14.1911166369029,14.0266798885705,14.0694784943008,12539520.6418962,0.0,1.0
2013-06-27,31.09,31.49,31.0,31.39,6104200,14.0064068648035,14.1866115205102,13.9658608172695,14.1415603565835,13549483.4493845,0.0,1.0
2013-06-28,30.88,31.25,30.84,31.09,8028700,13.9117994205575,14.0784887270862,13.8937789549868,14.0064068648035,17821293.1702881,0.0,1.0
2013-07-01,30.32,31.03,30.19,30.95,6744700,13.6595129025681,13.9793761664475,13.6009463894634,13.9433352353061,14971200.324541,0.0,1.0
2013-07-02,30.22,30.62,30.145,30.27,5380600,13.6144617386414,13.7946663943481,13.5806733656964,13.6369873206048,11943309.6307064,0.0,1.0
2013-07-03,30.08,30.19,29.9,30.13,2435600,13.5513901091441,13.6009463894634,13.4702980140761,13.5739156911074,5406297.61300756,0.0,1.0
2013-07-05,29.74,30.06,29.44,30.0,4050000,13.3982161517934,13.5423798763587,13.2630626600133,13.5153491780027,8989778.83588464,0.0,1.0
2013-07-08,30.45,30.45,29.75,29.77,5742400,13.7180794156728,13.7180794156728,13.402721268186,13.4117315009714,12746396.5400454,0.0,1.0
2013-07-09,30.81,30.9,30.48,30.49,5535200,13.8802636058088,13.9208096533428,13.7315947648508,13.7360998812434,12286475.0154046,0.0,1.0
2013-07-10,30.57,30.74,30.48,30.71,4193700,13.7721408123848,13.8487277910601,13.7315947648508,13.8352124418821,9308749.5071727,0.0,1.0
2013-07-11,31.0,31.02,30.715,30.81,4495500,13.9658608172695,13.9748710500548,13.8374650000785,13.8802636058088,9978654.50783196,0.0,1.0
2013-07-12,31.04,31.08,30.73,31.0,4027400,13.9838812828402,14.0019017484108,13.8442226746675,13.9658608172695,8939613.65028191,0.0,1.0
2013-07-15,31.55,31.65,30.9,30.96,4249600,14.2136422188662,14.2586933827929,13.9208096533428,13.9478403516988,9432830.6520927,0.0,1.0
2013-07-16,31.47,31.57,31.25,31.53,3232800,14.1776012877249,14.2226524516515,14.0784887270862,14.2046319860809,7175841.23966613,0.0,1.0
2013-07-17,31.43,31.65,31.33,31.61,2700300,14.1595808221542,14.2586933827929,14.1145296582275,14.2406729172222,5993851.80013317,0.0,1.0
2013-07-18,31.83,31.96,31.595,31.62,4540400,14.3397854778609,14.3983519909656,14.2339152426332,14.2451780336149,10078318.969494,0.0,1.0
2013-07-19,32.04,32.05,31.72,31.84,7718300,14.4343929221069,14.4388980384996,14.2902291975416,14.3442905942536,17132298.7627182,0.0,1.0
2013-07-22,32.31,32.33,31.96,32.0,4183700,14.5560310647089,14.5650412974943,14.3983519909656,14.4163724565362,9286552.52239277,0.0,1.0
2013-07-23,32.1,32.42,32.01,32.23,4162400,14.4614236204629,14.6055873450283,14.4208775729289,14.5199901335676,9239272.94481144,0.0,1.0
2013-07-24,31.18,32.05,31.08,32.02,5500300,14.0469529123375,14.4388980384996,14.0019017484108,14.4253826893216,12209007.5385226,0.0,1.0
2013-07-25,31.51,31.55,31.05,31.11,4371500,14.1956217532955,14.2136422188662,13.9883863992328,14.0154170975888,9703411.89656046,0.0,1.0
2013-07-26,31.65,31.66,31.235,31.41,3507600,14.2586933827929,14.2631984991855,14.0717310524972,14.1505705893689,7785814.3814195,0.0,1.0
2013-07-29,31.69,31.92,31.3501,31.44,4472300,14.2767138483635,14.3803315253949,14.1235849421768,14.1640859385469,9927157.50314249,0.0,1.0
2013-07-30,31.46,32.095,31.45,31.86,5774800,14.1730961713322,14.4591710622666,14.1685910549395,14.3533008270389,12818314.7707325,0.0,1.0
2013-07-31,30.59,31.43,30.33,31.4,8441500,13.7811510451701,14.1595808221542,13.6640180189608,14.1460654729762,18737584.702005,0.0,1.0
2013-08-01,30.8,30.83,30.3575,30.58,5356500,13.8757584894161,13.8892738385941,13.6764070890406,13.7766459287774,11889814.8973867,0.0,1.0
2013-08-02,30.62,30.905,30.46,30.8,6556500,13.7946663943481,13.9230622115391,13.7225845320654,13.8757584894161,14553453.0709822,0.0,1.0
2013-08-05,30.63,30.95,30.42,30.59,3881300,13.7991715107408,13.9433352353061,13.7045640664948,13.7811510451701,8615315.70264668,0.0,1.0
2013-08-06,30.25,30.62,30.11,30.54,4950500,13.6279770878194,13.7946663943481,13.5649054583221,13.7586254632068,10988617.3153203,0.0,1.0
2013-08-07,30.84,30.9,30.07,30.17,4575100,13.8937789549868,13.9208096533428,13.5468849927514,13.5919361566781,10155342.5066805,0.0,1.0
2013-08-08,31.35,31.45,30.77,30.87,22236800,14.1235398910129,14.1685910549395,13.8622431402381,13.9072943041648,49358991.115506,0.0,1.0
2013-08-09,31.26,31.41,31.115,31.26,15148500,14.0829938434788,14.1505705893689,14.0176696557852,14.0829938434788,33625102.3939257,0.0,1.0
2013-08-12,31.06,31.2,30.94,31.15,17857900,13.9928915156255,14.0559631451228,13.9388301189135,14.0334375631595,39639153.4502085,0.0,1.0
2013-08-13,30.42,30.85,30.33,30.67,6001500,13.8442226746675,14.0399168150392,13.803263435985,13.9579983376743,13187134.7557897,0.31,1.0
2013-08-14,30.44,30.5,30.01,30.33,4321300,13.853324727708,13.8806308868296,13.6576305873363,13.803263435985,9495220.43159116,0.0,1.0
2013-08-15,30.47,30.52,30.18,30.25,5531700,13.8669778072688,13.8897329398702,13.7349980381809,13.7668552238228,12154840.1780559,0.0,1.0
2013-08-16,30.16,30.6,30.03,30.49,6852200,13.7258959851404,13.9261411520324,13.6667326403769,13.8760798603094,15056383.3664288,0.0,1.0
2013-08-19,29.86,30.28,29.75,30.03,6060200,13.5893651895322,13.7805083033837,13.5393038978092,13.6667326403769,13316116.6453449,0.0,1.0
2013-08-20,30.12,30.34,29.74,29.85,7457000,13.7076918790593,13.8078144625053,13.534752871289,13.584814163012,16385314.3170748,0.0,1.0
2013-08-21,29.86,30.08,29.67,30.05,6150900,13.5893651895322,13.6894877729782,13.5028956856471,13.6758346934174,13515412.3418125,0.0,1.0
2013-08-22,30.72,30.87,29.82,29.89,6907200,13.9807534702756,14.0490188680797,13.5711610834511,13.603018269093,15177235.2220597,0.0,1.0
2013-08-23,30.96,31.0,30.59,30.84,4208700,14.0899781067621,14.1081822128432,13.9215901255121,14.0353657885189,9247803.72351788,0.0,1.0
2013-08-26,30.7,30.9599,30.69,30.9,4960900,13.9716514172351,14.0899325964969,13.9671003907148,14.0626719476405,10900617.6472544,0.0,1.0
2013-08-27,30.56,30.7854,30.37,30.48,4692900,13.9079370459513,14.0105171837182,13.8214675420661,13.8715288337891,10311739.5143624,0.0,1.0
2013-08-28,30.71,30.83,30.43,30.55,4248300,13.9762024437553,14.0308147619986,13.8487737011877,13.903386019431,9334817.05957208,0.0,1.0
2013-08-29,30.42,30.725,30.32,30.59,4534500,13.8442226746675,13.9830289835358,13.7987124094647,13.9215901255121,9963686.17014555,0.0,1.0
2013-08-30,30.49,30.69,30.4,30.43,4478200,13.8760798603094,13.9671003907148,13.8351206216269,13.8487737011877,9839977.8161089,0.0,1.0
2013-09-03,30.09,30.75,30.0299,30.66,4924600,13.6940387994985,13.9944065498364,13.6666871301117,13.953447311154,10820855.4225381,0.0,1.0
2013-09-04,30.09,30.2,29.7,30.01,5969900,13.6940387994985,13.7441000912215,13.5165487652079,13.6576305873363,13117699.8714637,0.0,1.0
2013-09-05,30.05,30.17,29.86,30.05,3413700,13.6758346934174,13.7304470116607,13.5893651895322,13.6758346934174,7500945.08303583,0.0,1.0
2013-09-06,30.31,30.625,30.17,30.19,5153400,13.7941613829445,13.937518718333,13.7304470116607,13.7395490647012,11323599.1419623,0.0,1.0
2013-09-09,30.25,30.42,30.04,30.34,4326900,13.7668552238228,13.8442226746675,13.6712836668971,13.8078144625053,9507525.34780086,0.0,1.0
2013-09-10,30.73,30.76,30.23,30.43,5382200,13.9853044967959,13.9989575763567,13.7577531707823,13.8487737011877,11826342.8613866,0.0,1.0
2013-09-11,30.12,30.76,29.9901,30.7,6418000,13.7076918790593,13.9989575763567,13.648574044561,13.9716514172351,14102312.8988851,0.0,1.0
2013-09-12,30.02,30.24,29.9,30.08,4263000,13.6621816138566,13.7623041973026,13.6075692956133,13.6894877729782,9367117.46462246,0.0,1.0
2013-09-13,30.17,30.21,30.01,30.09,2911000,13.7304470116607,13.7486511177417,13.6576305873363,13.6940387994985,6396359.12257001,0.0,1.0
2013-09-16,30.22,30.67,30.1,30.42,4790400,13.753202144262,13.9579983376743,13.6985898260188,13.8442226746675,10525976.8947989,0.0,1.0
2013-09-17,30.34,30.485,30.1,30.2,4998800,13.8078144625053,13.8738043470492,13.6985898260188,13.7441000912215,10983895.5623164,0.0,1.0
2013-09-18,31.02,31.19,30.07,30.15,7667000,14.1172842658838,14.1946517167284,13.6849367464579,13.7213449586201,16846748.6749379,0.0,1.0
2013-09-19,30.84,31.18,30.56,31.03,4835700,14.0353657885189,14.1901006902081,13.9079370459513,14.1218352924041,10625514.8777093,0.0,1.0
2013-09-20,30.13,30.9,30.11,30.85,8146500,13.7122429055796,14.0626719476405,13.703140852539,14.0399168150392,17900357.1253922,0.0,1.0
2013-09-23,30.42,30.69,29.73,30.06,5134200,13.8442226746675,13.9671003907148,13.5302018447687,13.6803857199377,11281410.8578148,0.0,1.0
2013-09-24,30.52,30.64,30.25,30.46,4779400,13.8897329398702,13.9443452581134,13.7668552238228,13.8624267807485,10501806.5236727,0.0,1.0
2013-09-25,30.31,30.66,30.21,30.45,3999200,13.7941613829445,13.953447311154,13.7486511177417,13.8578757542283,8787468.01888766,0.0,1.0
2013-09-26,30.09,30.45,29.84,30.37,3895100,13.6940387994985,13.8578757542283,13.5802631364917,13.8214675420661,8558728.4157755,0.0,1.0
2013-09-27,29.74,30.15,29.58,30.02,3696500,13.534752871289,13.7213449586201,13.4619364469646,13.6621816138566,8122343.35162488,0.0,1.0
2013-09-30,29.64,29.87,29.4201,29.67,5293000,13.4892426060862,13.5939162160525,13.3891655329055,13.5028956856471,11630343.1246181,0.0,1.0
2013-10-01,29.64,29.795,29.46,29.67,3800100,13.4892426060862,13.5597835171505,13.4073241287213,13.5028956856471,8349984.3015041,0.0,1.0
2013-10-02,29.71,29.89,29.35,29.5,4460600,13.5210997917281,13.603018269093,13.3572628369984,13.4255282348024,9801305.2223071,0.0,1.0
2013-10-03,29.17,29.56,29.1,29.55,4836600,13.2753443596335,13.4528343939241,13.2434871739916,13.4482833674038,10627492.4535287,0.0,1.0
2013-10-04,29.23,29.34,29.11,29.2,2668600,13.3026505187551,13.3527118104781,13.2480382005118,13.2889974391943,5863732.03520796,0.0,1.0
2013-10-07,29.08,29.4397,29.0,29.07,3547000,13.234385120951,13.3980855448852,13.1979769087888,13.2298340944307,7793846.03495565,0.0,1.0
2013-10-08,29.3,29.58,29.02,29.02,4835000,13.334507704397,13.4619364469646,13.2070789618294,13.2070789618294,10623976.7631831,0.0,1.0
2013-10-09,29.71,29.99,29.35,29.43,6397900,13.5210997917281,13.6485285342958,13.3572628369984,13.3936710491605,14058147.0389182,0.0,1.0
2013-10-10,30.15,30.2,29.43,29.78,4712200,13.7213449586201,13.7441000912215,13.3936710491605,13.5529569773701,10354147.5291565,0.0,1.0
2013-10-11,30.34,30.59,30.05,30.18,4292700,13.8078144625053,13.9215901255121,13.6758346934174,13.7349980381809,9432377.46666311,0.0,1.0
2013-10-14,30.02,30.2,29.6,30.18,4465300,13.6621816138566,13.7441000912215,13.4710385000052,13.7349980381809,9811632.56269732,0.0,1.0
2013-10-15,29.52,29.95,29.45,29.91,4814900,13.434630287843,13.6303244282147,13.4027731022011,13.6121203221336,10579810.9032162,0.0,1.0
2013-10-16,28.75,29.26,28.59,28.96,12641000,13.084201245782,13.3163035983159,13.0113848214577,13.1797728027077,27776151.0368972,0.0,1.0
2013-10-17,29.04,29.4,28.38,28.69,8530700,13.2161810148699,13.3800179695997,12.915813264532,13.0568950866604,18744562.2696352,0.0,1.0
2013-10-18,28.75,29.08,28.71,29.06,8291100,13.084201245782,13.234385120951,13.0659971397009,13.2252830679105,18218087.640378,0.0,1.0
2013-10-21,28.58,28.95,28.37,28.79,8483600,13.0068337949374,13.1752217761875,12.9112622380117,13.1024053518631,18641069.1350859,0.0,1.0
2013-10-22,28.69,28.8,28.21,28.595,13606800,13.0568950866604,13.1069563783834,12.8384458136873,13.0136603347178,29898309.6217746,0.0,1.0
2013-10-23,27.97,28.5001,27.74,28.38,17272900,12.7292211772008,12.9704710930404,12.6245475672346,12.915813264532,37953854.8568327,0.0,1.0
2013-10-24,27.74,28.14,27.58,27.89,10766900,12.6245475672346,12.8065886280454,12.5517311429102,12.6928129650386,23658178.9889382,0.0,1.0
2013-10-25,27.96,27.96,27.63,27.75,7844400,12.7246701506805,12.7246701506805,12.5744862755116,12.6290985937548,17236550.8420091,0.0,1.0
2013-10-28,28.07,28.18,27.65,27.65,9471500,12.7747314424035,12.8247927341265,12.5835883285521,12.5835883285521,20811788.1928623,0.0,1.0
2013-10-29,28.05,28.35,27.83,28.07,8997400,12.765629389363,12.9021601849712,12.665506805917,12.7747314424035,19770045.1973245,0.0,1.0
2013-10-30,28.55,28.9,27.81,28.51,13746500,12.9931807153766,13.1524666435861,12.6564047528765,12.9749766092955,30205273.3350769,0.0,1.0
2013-10-31,28.54,28.83,28.13,28.61,8674500,12.9886296888563,13.1206094579442,12.8020376015252,13.0204868744982,19060534.9394482,0.0,1.0
2013-11-01,28.67,28.78,28.45,28.65,5961600,13.0477930336199,13.0978543253429,12.9476704501739,13.0386909805793,13099462.2277957,0.0,1.0
2013-11-04,28.59,28.74,28.31,28.71,8122800,13.0113848214577,13.0796502192618,12.8839560788901,13.0659971397009,17848280.9621476,0.0,1.0
2013-11-05,28.25,28.905,28.25,28.58,7630500,12.8566499197684,13.1547421568463,12.8566499197684,13.0068337949374,16766546.9889284,0.0,1.0
2013-11-06,29.01,29.09,28.31,28.42,11405500,13.2025279353091,13.2389361474713,12.8839560788901,12.9340173706131,25061378.8981355,0.0,1.0
2013-11-07,28.56,29.14,28.49,29.04,19444500,12.9977317418969,13.2616912800726,12.965874556255,13.2161810148699,42725525.578431,0.0,1.0
2013-11-08,28.34,28.38,27.73,28.36,22279200,12.8976091584509,12.915813264532,12.6199965407143,12.9067112114914,48954230.2176441,0.0,1.0
2013-11-11,28.85,28.89,28.2,28.23,6911000,13.1297115109848,13.1479156170658,12.8338947871671,12.8475478667279,15185584.9866305,0.0,1.0
2013-11-12,28.17,28.72,28.06,28.55,28029600,12.8202417076063,13.0705481662212,12.7701804158833,12.9931807153766,61589621.3198173,0.0,1.0
2013-11-13,28.06,28.16,27.69,27.75,6644000,12.9112622380117,12.9572752894658,12.7410139476316,12.7686217785041,14439381.4147105,0.31,1.0
2013-11-14,27.9,28.25,27.87,28.08,8289600,12.8376413556852,12.9986870357744,12.823837440249,12.9204648483025,18015758.0035196,0.0,1.0
2013-11-15,28.12,28.29,27.81,27.85,6205800,12.9388700688841,13.0170922563561,12.7962296093765,12.8146348299582,13487042.9234514,0.0,1.0
2013-11-18,28.04,28.33,28.02,28.25,5301900,12.9020596277209,13.0354974769377,12.8928570174301,12.9986870357744,11522600.2893819,0.0,1.0
2013-11-19,27.72,28.11,27.62,28.0,6382000,12.7548178630679,12.9342687637387,12.7088048116138,12.8836544071393,13869977.7526614,0.0,1.0
2013-11-20,27.6,28.17,27.58,27.9,6054400,12.699602201323,12.9618765946112,12.6903995910322,12.8376413556852,13158005.8454581,0.0,1.0
2013-11-21,27.65,27.93,27.55,27.63,5914600,12.72260872705,12.8514452711214,12.6765956755959,12.7134061167592,12854179.0059372,0.0,1.0
2013-11-22,27.35,27.74,27.33,27.64,4956400,12.5845695726878,12.7640204733587,12.575366962397,12.7180074219046,10771726.37626,0.0,1.0
2013-11-25,27.23,27.37,27.08,27.35,8766500,12.5293539109429,12.5937721829786,12.4603343337618,12.5845695726878,19052203.0662342,0.0,1.0
2013-11-26,26.95,27.23,26.92,27.23,5950700,12.4005173668715,12.5293539109429,12.3867134514353,12.5293539109429,12932635.0067005,0.0,1.0
2013-11-27,26.94,27.05,26.87,26.91,5061500,12.3959160617261,12.4465304183256,12.3637069257083,12.3821121462899,11000139.8300056,0.0,1.0
2013-11-29,26.91,27.22,26.89,26.94,2698000,12.3821121462899,12.5247526057975,12.3729095359991,12.3959160617261,5863553.74125362,0.0,1.0
2013-12-02,26.9,27.09,26.64,26.95,6551900,12.3775108411445,12.4649356389072,12.2578769073639,12.4005173668715,14239220.8144253,0.0,1.0
2013-12-03,27.41,27.42,26.74,26.78,7430100,12.6121774035602,12.6167787087057,12.303889958818,12.3222951793996,16147809.7304999,0.0,1.0
2013-12-04,27.7,27.75,27.21,27.31,6298900,12.745615252777,12.7686217785041,12.5201513006521,12.5661643521062,13689376.8201566,0.0,1.0
2013-12-05,27.81,27.81,27.12,27.68,8978100,12.7962296093765,12.7962296093765,12.4787395543435,12.7364126424862,19512072.5887136,0.0,1.0
2013-12-06,28.44,28.47,27.8,27.88,10564800,13.0861118335372,13.0999157489734,12.7916283042311,12.8284387453944,22960442.0183825,0.0,1.0
2013-12-09,28.47,28.5,28.12,28.43,7622300,13.0999157489734,13.1137196644096,12.9388700688841,13.0815105283918,16565517.3024305,0.0,1.0
2013-12-10,28.2,28.48,28.1,28.47,8036900,12.9756805100474,13.1045170541188,12.9296674585933,13.0999157489734,17466565.9981769,0.0,1.0
2013-12-11,28.01,28.28,27.92,28.16,8753000,12.8882557122847,13.0124909512106,12.846843965976,12.9572752894658,19022863.5645637,0.0,1.0
2013-12-12,27.9,28.16,27.76,27.92,6389700,12.8376413556852,12.9572752894658,12.7732230836495,12.846843965976,13886712.1350957,0.0,1.0
2013-12-13,27.7,28.04,27.53,27.87,5259400,12.745615252777,12.9020596277209,12.6673930653051,12.823837440249,11430235.1915305,0.0,1.0
2013-12-16,27.78,28.02,27.69,27.69,7439400,12.7824256939403,12.8928570174301,12.7410139476316,12.7410139476316,16168021.3872061,0.0,1.0
2013-12-17,27.73,27.85,27.59,27.76,6953500,12.7594191682133,12.8146348299582,12.6950008961776,12.7732230836495,15112016.6567112,0.0,1.0
2013-12-18,27.93,27.96,27.24,27.72,8901400,12.8514452711214,12.8652491865576,12.5339552160883,12.7548178630679,19345380.7532969,0.0,1.0
2013-12-19,27.22,27.765,27.12,27.74,8965000,12.5247526057975,12.7755237362222,12.4787395543435,12.7640204733587,19483602.4056111,0.0,1.0
2013-12-20,27.26,27.69,27.07,27.26,15041900,12.5431578263791,12.7410139476316,12.4557330286164,12.5431578263791,32690507.42052,0.0,1.0
2013-12-23,27.14,27.555,27.09,27.35,7468100,12.4879421646343,12.6788963281686,12.4649356389072,12.5845695726878,16230394.9944611,0.0,1.0
2013-12-24,27.29,27.35,27.05,27.05,3008500,12.5569617418154,12.5845695726878,12.4465304183256,12.4465304183256,6538362.27967437,0.0,1.0
2013-12-26,27.19,27.45,27.16,27.36,4314000,12.5109486903613,12.6305826241419,12.4971447749251,12.5891708778332,9375600.75602969,0.0,1.0
2013-12-27,27.15,27.445,27.1299,27.25,5190800,12.4925434697797,12.6282819715692,12.4832948464374,12.5385565212337,11281147.0571161,0.0,1.0
2013-12-30,27.48,27.55,27.16,27.16,6644300,12.6443865395781,12.6765956755959,12.4971447749251,12.4971447749251,14440033.4036365,0.0,1.0
2013-12-31,27.39,27.68,27.28,27.54,5990800,12.6029747932694,12.7364126424862,12.55236043667,12.6719943704505,13019784.1931439,0.0,1.0
2014-01-02,27.17,27.58,27.16,27.46,4981900,12.5017460800705,12.6903995910322,12.4971447749251,12.6351839292873,10827145.4349708,0.0,1.0
2014-01-03,26.62,26.97,26.45,26.9,10155900,12.2486742970731,12.4097199771623,12.1704521096012,12.3775108411445,22071781.1122304,0.0,1.0
2014-01-06,26.79,26.855,26.55,26.61,7416700,12.326896484545,12.3568049679902,12.2164651610553,12.2440729919277,16118687.5584714,0.0,1.0
2014-01-07,26.93,27.0,26.69,26.97,7045500,12.3913147565807,12.4235238925986,12.280883433091,12.4097199771623,15311959.9273545,0.0,1.0
2014-01-08,26.87,27.0901,26.76,26.99,5820200,12.3637069257083,12.4649816519587,12.3130925691088,12.4189225874532,12649019.8238859,0.0,1.0
2014-01-09,27.03,27.1,26.8,26.88,5646400,12.4373278080348,12.4695369440526,12.3314977896904,12.3683082308537,12271300.9060839,0.0,1.0
2014-01-10,27.17,27.59,27.1,27.16,5591900,12.5017460800705,12.6950008961776,12.4695369440526,12.4971447749251,12152856.251192,0.0,1.0
2014-01-13,26.98,27.18,26.8799,27.14,4403100,12.4143212823078,12.5063473852159,12.3682622178022,12.4879421646343,9569241.46705474,0.0,1.0
2014-01-14,26.89,27.24,26.85,26.99,5425400,12.3729095359991,12.5339552160883,12.3545043154175,12.4189225874532,11791002.3972562,0.0,1.0
2014-01-15,26.77,27.075,26.72,26.89,4730800,12.3176938742542,12.4580336811891,12.2946873485272,12.3729095359991,10281430.7039002,0.0,1.0
2014-01-16,27.41,27.44,26.81,26.87,5250000,12.6121774035602,12.6259813189965,12.3360990948358,12.3637069257083,11409806.2051822,0.0,1.0
2014-01-17,27.2,27.55,27.06,27.48,4560900,12.5155499955067,12.6765956755959,12.451131723471,12.6443865395781,9912187.64213626,0.0,1.0
2014-01-21,27.77,27.78,27.24,27.27,7407300,12.7778243887949,12.7824256939403,12.5339552160883,12.5477591315246,16098258.572123,0.0,1.0
2014-01-22,28.13,28.17,27.66,27.7,7702700,12.9434713740295,12.9618765946112,12.7272100321954,12.745615252777,16740250.3346013,0.0,1.0
2014-01-23,28.32,28.4,27.92,27.98,8749000,13.0308961717923,13.0677066129555,12.846843965976,12.8744517968484,19014170.3788835,0.0,1.0
2014-01-24,28.27,29.16,28.2,28.21,13769700,13.0078896460652,13.4174058040065,12.9756805100474,12.9802818151928,29925639.7149519,0.0,1.0
2014-01-27,28.2,28.45,28.0801,28.45,8275000,12.9756805100474,13.0907131386826,12.920510861354,13.0907131386826,17984027.8757871,0.0,1.0
2014-01-28,28.1,28.42,27.9,28.39,5937900,12.9296674585933,13.0769092232463,12.8376413556852,13.0631053078101,12904816.8125241,0.0,1.0
2014-01-29,28.19,28.26,27.9501,28.06,6105400,12.971079204902,13.0032883409198,12.8606938944637,12.9112622380117,13268843.9628798,0.0,1.0
2014-01-30,28.99,29.075,28.24,28.3,9974500,13.3391836165345,13.3782947102705,12.994085730629,13.0216935615015,21677545.1416362,0.0,1.0
2014-01-31,29.0,29.31,28.78,28.8,10412300,13.3437849216799,13.4864253811876,13.242556208481,13.2517588187718,22629014.3143274,0.0,1.0
2014-02-03,28.97,29.4,28.7,29.12,14382800,13.3299810062437,13.5278371274962,13.2057457673177,13.3990005834248,31258087.7500751,0.0,1.0
2014-02-04,28.91,29.25,28.82,29.21,9383600,13.3023731753713,13.4588175503151,13.2609614290626,13.4404123297335,20393344.2870376,0.0,1.0
2014-02-05,28.86,29.08,28.57,28.77,9930800,13.2793666496442,13.3805953628432,13.1459288004274,13.2379549033356,21582572.0880807,0.0,1.0
2014-02-06,29.49,29.88,28.81,28.81,13763200,13.5692488738049,13.7486997744757,13.2563601239172,13.2563601239172,29911513.2882215,0.0,1.0
2014-02-07,29.44,29.7,29.08,29.7,8783500,13.5462423480778,13.6658762818584,13.3805953628432,13.6658762818584,19089149.1053748,0.0,1.0
2014-02-10,29.4,29.55,29.23,29.35,7130200,13.5278371274962,13.5968567046773,13.4496149400243,13.5048306017692,15496038.1341314,0.0,1.0
2014-02-11,29.47,29.62,29.14,29.33,7608300,13.5600462635141,13.6290658406952,13.4082031937156,13.4956279914784,16535091.15255,0.0,1.0
2014-02-12,28.94,29.17,28.79,29.16,5453900,13.4588175503151,13.5657812005077,13.3890586480156,13.561130607021,11727320.428406,0.31,1.0
2014-02-13,29.4,29.59,28.85,28.88,9758900,13.6727448507002,13.7611061269462,13.4169622089354,13.4309139893953,20984203.4743526,0.0,1.0
2014-02-14,29.74,29.8,29.26,29.34,7124200,13.8308650292457,13.8587685901655,13.6076365418874,13.6448412897804,15318905.0397056,0.0,1.0
2014-02-18,30.05,30.18,29.635,29.76,8591300,13.9750334273313,14.0354911426576,13.7820337976361,13.840166216219,18473556.1701837,0.0,1.0
2014-02-19,29.96,30.33,29.75,29.96,7017500,13.9331780859517,14.1052500449571,13.8355156227324,13.9331780859517,15089471.9570104,0.0,1.0
2014-02-20,30.23,30.28,29.73,29.94,6189200,14.0587441100907,14.0819970775239,13.8262144357591,13.9238768989784,13308408.9542329,0.0,1.0
2014-02-21,30.42,30.71,30.1,30.26,8383400,14.1471053863368,14.2819725974491,13.9982863947645,14.0726958905506,18026516.452355,0.0,1.0
2014-02-24,30.39,30.95,30.37,30.42,10331900,14.1331536058769,14.3935868411283,14.1238524189036,14.1471053863368,22216304.2839524,0.0,1.0
2014-02-25,30.36,30.74,30.19,30.36,5710400,14.119201825417,14.295924377909,14.0401417361442,14.119201825417,12278862.9374154,0.0,1.0
2014-02-26,30.42,30.65,30.34,30.44,3632200,14.1471053863368,14.2540690365293,14.1099006384437,14.15640657331,7810185.96968339,0.0,1.0
2014-02-27,30.17,30.48,29.96,30.36,6059700,14.0308405491709,14.1750089472566,13.9331780859517,14.119201825417,13029949.8707369,0.0,1.0
2014-02-28,30.41,30.575,30.25,30.29,4556400,14.1424547928501,14.2191895853796,14.068045297064,14.0866476710105,9797459.21267154,0.0,1.0
2014-03-03,30.03,30.34,30.02,30.24,3731100,13.9657322403581,14.1099006384437,13.9610816468714,14.0633947035774,8022846.99947298,0.0,1.0
2014-03-04,30.4,30.5,30.03,30.27,5405800,14.1378041993635,14.1843101342298,13.9657322403581,14.0773464840373,11623892.7688218,0.0,1.0
2014-03-05,30.28,30.5,30.185,30.41,3923200,14.0819970775239,14.1843101342298,14.0378164394009,14.1424547928501,8435912.55885193,0.0,1.0
2014-03-06,29.81,30.39,29.61,30.2,7124700,13.8634191836522,14.1331536058769,13.7704073139195,14.0447923296308,15319980.171302,0.0,1.0
2014-03-07,29.82,29.825,29.14,29.68,8027800,13.8680697771388,13.8703950738821,13.5518294200478,13.8029614683259,17261882.8609175,0.0,1.0
2014-03-10,29.88,29.96,29.6,29.81,4319100,13.8959733380586,13.9331780859517,13.7657567204329,13.8634191836522,9287201.75696812,0.0,1.0
2014-03-11,29.84,30.09,29.68,30.08,838229,13.8773709641121,13.9936358012779,13.8029614683259,13.9889852077912,1802412.96602107,0.0,1.0
2014-03-12,30.18,30.19,29.68,29.78,762527,14.0354911426576,14.0401417361442,13.8029614683259,13.8494674031923,1639633.74178315,0.0,1.0
2014-03-13,30.51,30.68,30.15,30.17,4760400,14.1889607277165,14.2680208169892,14.0215393621977,14.0308405491709,10236112.9040474,0.0,1.0
2014-03-14,30.64,30.87,30.34,30.43,5138000,14.2494184430427,14.3563820932352,14.1099006384437,14.1517559798234,11048052.2857313,0.0,1.0
2014-03-17,31.02,31.055,30.52,30.73,5664300,14.4261409955347,14.4424180727379,14.1936113212031,14.2912737844224,12179735.8042172,0.0,1.0
2014-03-18,31.15,31.26,30.91,31.09,4165300,14.4865987108609,14.5377552392139,14.3749844671818,14.4586951499411,8956491.27788184,0.0,1.0
2014-03-19,31.06,31.53,30.9,31.19,8728500,14.4447433694813,14.663321263353,14.3703338736951,14.5052010848075,18768572.2802658,0.0,1.0
2014-03-20,31.37,31.44,30.58,30.93,7417700,14.5889117675669,14.6214659219733,14.2215148821229,14.384285654155,15950007.2868566,0.0,1.0
2014-03-21,32.55,32.87,31.93,32.6,14184900,15.1376817989895,15.2865007905618,14.8493450028183,15.1609347664227,30501268.3666545,0.0,1.0
2014-03-24,32.93,32.97,32.52,32.56,9380000,15.3144043514816,15.3330067254281,15.1237300185296,15.1423323924762,20169468.7505177,0.0,1.0
2014-03-25,32.93,33.035,32.4701,32.91,6480600,15.3144043514816,15.3632355830912,15.1005235570313,15.3051031645083,13934995.6486786,0.0,1.0
2014-03-26,32.44,33.0,32.06,32.93,10412000,15.0865252706366,15.346958505888,14.9098027181445,15.3144043514816,22388540.3657132,0.0,1.0
2014-03-27,32.82,32.91,32.15,32.46,6203800,15.2632478231286,15.3051031645083,14.9516580595242,15.0958264576098,13339802.7968509,0.0,1.0
2014-03-28,33.29,33.33,32.63,32.76,7200800,15.4818257170003,15.5004280909469,15.1748865468826,15.2353442622088,15483615.2002909,0.0,1.0
2014-03-31,33.56,33.94,33.32,33.4,7783300,15.6073917411394,15.7841142936315,15.4957774974602,15.5329822453533,16736143.5102244,0.0,1.0
2014-04-01,33.49,33.67,33.11,33.6,4374000,15.574837586733,15.6585482694924,15.398115034241,15.625994115086,9405251.20626487,0.0,1.0
2014-04-02,33.51,33.755,33.23,33.5,7751600,15.5841387737063,15.6980783141288,15.4539221560806,15.5794881802196,16667980.1670056,0.0,1.0
2014-04-03,33.78,33.87,33.4,33.57,5372900,15.7097047978454,15.751560139225,15.5329822453533,15.6120423346261,11553149.1097715,0.0,1.0
2014-04-04,34.47,34.875,33.78,33.83,12336200,16.030595748423,16.2189447846316,15.7097047978454,15.7329577652785,26526076.8017203,0.0,1.0
2014-04-07,34.69,35.03,34.45,34.45,8272000,16.1329088051289,16.2910289836744,16.0212945614497,16.0212945614497,17786977.1326528,0.0,1.0
2014-04-08,35.54,35.55,34.335,34.52,11128600,16.5282092514927,16.5328598449793,15.9678127363535,16.0538487158562,23929418.9698307,0.0,1.0
2014-04-09,35.29,35.75,34.85,35.58,10072800,16.4119444143269,16.625871714712,16.2073183009151,16.5468116254392,21659171.0906412,0.0,1.0
2014-04-10,35.09,35.65,34.96,35.35,6041500,16.3189325445942,16.5793657798457,16.258474829268,16.4398479752467,12990815.080624,0.0,1.0
2014-04-11,35.16,35.32,34.99,35.04,6017700,16.3514866990007,16.4258961947868,16.2724266097279,16.2956795771611,12939638.8166301,0.0,1.0
2014-04-14,35.29,35.325,35.06,35.15,7474200,16.4119444143269,16.4282214915301,16.3049807641343,16.346836105514,16071497.1572622,0.0,1.0
2014-04-15,36.0,36.0,35.39,35.44,7257600,16.7421365518778,16.7421365518778,16.4584503491932,16.4817033166264,15605750.1496543,0.0,1.0
2014-04-16,36.24,36.25,35.77,35.91,3607100,16.853750795557,16.8584013890436,16.6351729016853,16.7002812104981,7756214.36353864,0.0,1.0
2014-04-17,36.06,36.32,35.8,36.12,6481400,16.7700401127976,16.8909555434501,16.6491246821452,16.7979436737174,13936715.859233,0.0,1.0
2014-04-21,35.94,36.405,35.76,35.99,4115900,16.714232990958,16.9304855880864,16.6305223081986,16.7374859583912,8850268.27614669,0.0,1.0
2014-04-22,35.89,36.1,35.65,35.89,4297300,16.6909800235249,16.7886424867441,16.5793657798457,16.6909800235249,9240326.01936029,0.0,1.0
2014-04-23,35.9,36.44,35.83,35.99,4688800,16.6956306170115,16.9467626652897,16.6630764626051,16.7374859583912,10082154.0594272,0.0,1.0
2014-04-24,36.01,36.23,35.7,36.04,5935400,16.7467871453645,16.8491002020704,16.6026187472788,16.7607389258244,12762672.1558446,0.0,1.0
2014-04-25,36.26,36.3,35.9,36.01,5107100,16.8630519825303,16.8816543564768,16.6956306170115,16.7467871453645,10981609.153067,0.0,1.0
2014-04-28,36.51,36.6,36.23,36.31,4933500,16.9793168196961,17.0211721610758,16.8491002020704,16.8863049499634,10608323.462759,0.0,1.0
2014-04-29,36.18,36.55,35.98,36.44,7561500,16.8258472346372,16.9979191936426,16.7328353649046,16.9467626652897,16259215.1340128,0.0,1.0
2014-04-30,35.03,35.36,34.22,34.22,22499100,16.2910289836744,16.4444985687333,15.9143309112572,15.9143309112572,48378986.6060527,0.0,1.0
2014-05-01,35.99,36.2,35.36,35.45,14724500,16.7374859583912,16.8351484216105,16.4444985687333,16.486353910113,31661550.3856074,0.0,1.0
2014-05-02,35.84,36.29,35.36,35.98,10116700,16.6677270560917,16.8770037629902,16.4444985687333,16.7328353649046,21753567.6448148,0.0,1.0
2014-05-05,36.24,36.38,35.67,35.77,6138200,16.853750795557,16.9188591043699,16.5886669668189,16.6351729016853,13198745.5313889,0.0,1.0
2014-05-06,36.04,36.59,35.98,36.57,8674500,16.7607389258244,17.0165215675892,16.7328353649046,17.0072203806159,18652458.0678428,0.0,1.0
2014-05-07,36.76,36.84,35.98,35.98,7082400,17.0955816568619,17.132786404755,16.7328353649046,16.7328353649046,15229024.0382374,0.0,1.0
2014-05-08,36.48,36.69,36.15,36.66,5039600,16.9653650392362,17.0630275024555,16.8118954541773,17.0490757219956,10836466.3875383,0.0,1.0
2014-05-09,36.2,36.72,36.19,36.47,6544400,16.8351484216105,17.0769792829154,16.8304978281238,16.9607144457496,14072182.4403932,0.0,1.0
2014-05-12,35.4,36.4,35.3443,36.25,7377600,16.4631009426799,16.9281602913431,16.4371971369593,16.8584013890436,15863781.7328165,0.0,1.0
2014-05-13,35.63,35.76,35.37,35.56,6628900,16.5700645928724,16.6305223081986,16.44914916222,16.537510438466,14253879.6802033,0.0,1.0
2014-05-14,34.8,35.49,34.73,35.4,8136500,16.3282337315675,16.6519831934865,16.2953895832569,16.6097550028014,17341140.7905427,0.31,1.0
2014-05-15,34.55,34.92,34.52,34.82,6663800,16.2109332018867,16.3845379858143,16.196857138325,16.337617773942,14202408.1607593,0.0,1.0
2014-05-16,34.37,34.59,34.26,34.53,9026600,16.1264768205165,16.2297012866356,16.074864587457,16.2015491595122,19238191.0477371,0.0,1.0
2014-05-19,33.97,34.51,33.9,34.33,7399200,15.9387959730272,16.1921651171378,15.9059518247166,16.1077087357676,15769749.7618612,0.0,1.0
2014-05-20,33.89,34.21,33.77,33.93,6647900,15.9012598035294,16.0514044815208,15.8449555492826,15.9200278882783,14168520.8457504,0.0,1.0
2014-05-21,33.9,33.9612,33.5,33.93,7732400,15.9059518247166,15.9346669943825,15.7182709772273,15.9200278882783,16479891.4826759,0.0,1.0
2014-05-22,34.2,34.37,33.76,33.83,5910800,16.0467124603336,16.1264768205165,15.8402635280954,15.873107676406,12597556.0726036,0.0,1.0
2014-05-23,34.15,34.43,34.04,34.07,5391300,16.0232523543974,16.1546289476399,15.9716401213379,15.9857161848996,11490357.3212134,0.0,1.0
2014-05-27,35.38,35.95,34.66,34.67,13649700,16.600370960427,16.8678161680992,16.2625454349463,16.2672374561335,29091300.8601573,0.0,1.0
2014-05-28,35.99,36.08,35.13,35.14,11226300,16.8865842528481,16.9288124435332,16.4830704307462,16.4877624519334,23926362.5461647,0.0,1.0
2014-05-29,36.06,36.595,35.89,36.09,13233500,16.9194284011587,17.1704515346757,16.8396640409758,16.9335044647204,28204263.0924411,0.0,1.0
2014-05-30,36.83,36.85,36.06,36.12,8227400,17.2807140325756,17.2900980749501,16.9194284011587,16.9475805282821,17534873.9310651,0.0,1.0
2014-06-02,36.6,36.715,36.32,36.62,5888600,17.1727975452693,17.2267557889224,17.0414209520268,17.1821815876437,12550241.7082516,0.0,1.0
2014-06-03,37.19,37.25,36.5,36.63,7579800,17.449626795316,17.4777789224394,17.125877333397,17.186873608831,16154658.5096977,0.0,1.0
2014-06-04,37.27,37.29,36.9,37.08,5338800,17.4871629648138,17.4965470071883,17.3135581808862,17.3980145622564,11378465.2433539,0.0,1.0
2014-06-05,37.46,37.555,37.09,37.1,11936100,17.5763113673712,17.6208855686499,17.4027065834436,17.4073986046309,25439143.4388246,0.0,1.0
2014-06-06,37.41,37.73,37.34,37.51,5092100,17.5528512614351,17.7029959394265,17.5200071131244,17.5997714733074,10852679.0412981,0.0,1.0
2014-06-09,37.08,37.4473,37.03,37.26,5265900,17.3980145622564,17.5703525004634,17.3745544563203,17.4824709436266,11223095.1009548,0.0,1.0
2014-06-10,37.16,37.4,37.06,37.18,4505300,17.4355507317543,17.5481592402478,17.388630519882,17.4449347741287,9602045.30248039,0.0,1.0
2014-06-11,35.75,36.94,35.72,36.09,15362000,16.7739757443546,17.3323262656352,16.7598996807929,16.9335044647204,32740687.6205144,0.0,1.0
2014-06-12,35.07,35.34,34.81,35.03,44407700,16.4549183036228,16.581602875678,16.3329257527547,16.4361502188738,94645139.5420857,0.0,1.0
2014-06-13,35.72,35.84,34.87,35.08,16372600,16.7598996807929,16.8162039350396,16.3610778798781,16.45961032481,34894556.8373672,0.0,1.0
2014-06-16,36.11,36.495,35.84,35.92,16125600,16.9428885070949,17.1235313228033,16.8162039350396,16.8537401045375,34368131.2520095,0.0,1.0
2014-06-17,36.29,36.5,36.15,36.23,11725700,17.0273448884651,17.125877333397,16.9616565918438,16.9991927613417,24990722.6163173,0.0,1.0
2014-06-18,36.85,36.925,36.24,36.24,9111900,17.2900980749501,17.3252882338543,17.0038847825289,17.0038847825289,19419989.0332877,0.0,1.0
2014-06-19,37.17,37.27,36.9,36.94,8169900,17.4402427529415,17.4871629648138,17.3135581808862,17.3323262656352,17412325.464838,0.0,1.0
2014-06-20,36.76,37.23,36.64,37.2,7978100,17.247869884265,17.4683948800649,17.1915656300182,17.4543188165032,17003546.4070581,0.0,1.0
2014-06-23,36.28,37.07,35.95,36.945,7060200,17.0226528672779,17.3933225410692,16.8678161680992,17.3346722762288,15047246.63054,0.0,1.0
2014-06-24,36.21,36.3347,36.09,36.21,7616700,16.9898087189672,17.048318223172,16.9335044647204,16.9898087189672,16233302.6558504,0.0,1.0
2014-06-25,36.22,36.37,36.02,36.15,5481600,16.9945007401545,17.0648810579629,16.9006603164098,16.9616565918438,11682811.6951316,0.0,1.0
2014-06-26,36.11,36.41,35.98,36.31,6052300,16.9428885070949,17.0836491427119,16.8818922316609,17.0367289308395,12899131.8634058,0.0,1.0
2014-06-27,36.29,36.33,35.96,35.96,4781200,17.0273448884651,17.046112973214,16.8725081892864,16.8725081892864,10190064.8126028,0.0,1.0
2014-06-30,36.48,36.71,36.25,36.45,6268600,17.1164932910225,17.2244097783288,17.0085768037162,17.1024172274608,13360127.2241868,0.0,1.0
2014-07-01,35.7,36.26,35.55,36.08,7022700,16.7505156384184,17.0132688249034,16.6801353206099,16.9288124435332,14967323.7177833,0.0,1.0
2014-07-02,34.59,35.59,34.33,35.55,11109800,16.2297012866356,16.6989034053588,16.1077087357676,16.6801353206099,23678068.6972004,0.0,1.0
2014-07-03,33.97,34.37,33.8,34.37,8016300,15.9387959730272,16.1264768205165,15.8590316128443,16.1264768205165,17084961.2141864,0.0,1.0
2014-07-07,34.36,34.51,34.03,34.06,10563100,16.1217847993293,16.1921651171378,15.9669481001506,15.9810241637123,22512899.1930905,0.0,1.0
2014-07-08,34.32,34.52,34.21,34.48,7229000,16.1030167145804,16.196857138325,16.0514044815208,16.1780890535761,15407006.3018291,0.0,1.0
2014-07-09,34.26,34.475,34.15,34.37,7582500,16.074864587457,16.1757430429825,16.0232523543974,16.1264768205165,16160412.9594162,0.0,1.0
2014-07-10,34.36,34.465,34.145,34.15,7476400,16.1217847993293,16.1710510217952,16.0209063438038,16.0232523543974,15934284.3982564,0.0,1.0
2014-07-11,33.78,34.37,33.72,34.16,9178300,15.8496475704698,16.1264768205165,15.8214954433464,16.0279443755847,19561505.8708091,0.0,1.0
2014-07-14,32.89,33.95,32.86,33.95,10240200,15.4320576848062,15.9294119306528,15.4179816212445,15.9294119306528,21824709.632313,0.0,1.0
2014-07-15,32.85,33.06,32.71,32.9,9073200,15.4132896000573,15.5118220449891,15.347601303436,15.4367497059934,19337508.5873227,0.0,1.0
2014-07-16,32.94,32.95,32.63,32.89,8855000,15.4555177907423,15.4602098119296,15.3100651339382,15.4320576848062,18872463.7989622,0.0,1.0
2014-07-17,31.95,32.88,31.95,32.8,1896269,14.9910076932064,15.427365663619,14.9910076932064,15.3898294941211,4041475.78267578,0.0,1.0
2014-07-18,32.09,32.35,31.88,32.16,1867149,15.0566959898276,15.1786885406957,14.9581635448958,15.0895401381382,3979412.97682308,0.0,1.0
2014-07-21,32.23,32.32,31.85,32.24,8362900,15.1223842864489,15.164612477134,14.9440874813341,15.1270763076361,17823662.0558261,0.0,1.0
2014-07-22,31.78,32.3,31.76,32.25,8779400,14.9112433330234,15.1552284347595,14.901859290649,15.1317683288233,18711339.2068445,0.0,1.0
2014-07-23,31.76,31.97,31.68,31.84,4568700,14.901859290649,15.0003917355808,14.8643231211511,14.9393954601468,9737168.30698115,0.0,1.0
2014-07-24,31.81,31.94,31.27,31.36,6165100,14.9253193965851,14.9863156720191,14.6719502524746,14.7141784431597,13139539.9849782,0.0,1.0
2014-07-25,31.45,31.99,31.38,31.73,3689000,14.7564066338448,15.0097757779553,14.7235624855342,14.8877832270873,7862283.33759132,0.0,1.0
2014-07-28,31.95,32.13,31.382,31.41,5683400,14.9910076932064,15.0754640745766,14.7245008897716,14.7376385490958,12112903.5296467,0.0,1.0
2014-07-29,31.47,32.05,31.43,31.94,6292800,14.7657906762192,15.0379279050787,14.7470225914703,14.9863156720191,13411704.1438858,0.0,1.0
2014-07-30,31.01,31.66,30.8549,31.63,7976600,14.5499577016066,14.8549390787766,14.4771844529926,14.840863015215,17000349.4905478,0.0,1.0
2014-07-31,31.08,31.49,30.8,30.93,9236100,14.5828018499172,14.7751747185937,14.4514252566747,14.5124215321087,19684693.7203381,0.0,1.0
2014-08-01,31.54,32.07,31.1,31.14,1886986,14.7986348245299,15.0473119474532,14.5921858922917,14.6109539770406,4021691.13203255,0.0,1.0
2014-08-04,31.36,31.52,30.67,31.51,1825931,14.7141784431597,14.7892507821554,14.3904289812407,14.7845587609682,3891565.97367619,0.0,1.0
2014-08-05,31.13,31.56,31.035,31.28,6683900,14.6062619558533,14.8080188669043,14.5616877545746,14.6766422736618,14245246.841997,0.0,1.0
2014-08-06,31.18,31.25,30.73,31.04,11411100,14.6297220617895,14.6625662101001,14.4185811083641,14.5640337651683,24320222.66023,0.0,1.0
2014-08-07,31.56,31.8,31.21,31.26,7241800,14.8080188669043,14.9206273753979,14.6437981253512,14.6672582312874,15434286.6560502,0.0,1.0
2014-08-08,32.12,32.15,31.56,31.6,5967700,15.0707720533893,15.084848116951,14.8080188669043,14.8267869516533,12718825.7722266,0.0,1.0
2014-08-11,32.11,32.33,32.01,32.18,4956100,15.0660800322021,15.1693044983212,15.0191598203298,15.0989241805127,10562825.2777003,0.0,1.0
2014-08-12,31.87,32.16,31.8,32.06,4970700,14.9534715237085,15.0895401381382,14.9206273753979,15.0426199262659,10593941.9317336,0.0,1.0
2014-08-13,31.45,31.72,31.33,31.58,3471900,14.901859290649,15.0297925818564,14.8450000501123,14.9634568012303,7327357.8061845,0.31,1.0
2014-08-14,31.83,31.92,31.5,31.55,3249000,15.0819135523484,15.1245579827509,14.9255506408726,14.9492419910962,6856932.95091836,0.0,1.0
2014-08-15,31.8,32.2,31.64,31.85,5611300,15.0676987422142,15.2572295440031,14.9918864214987,15.0913900924378,11842507.8077834,0.0,1.0
2014-08-18,31.82,32.105,31.725,31.93,4037400,15.0771752823037,15.2122159785782,15.0321617168788,15.1292962527956,8520831.36227694,0.0,1.0
2014-08-19,31.96,32.0,31.68,31.91,4918500,15.1435110629298,15.1624641431086,15.0108395016776,15.1198197127062,10380370.7968889,0.0,1.0
2014-08-20,31.99,32.02,31.85,31.98,2562600,15.1577258730639,15.1719406831981,15.0913900924378,15.1529876030192,5408302.97938549,0.0,1.0
2014-08-21,32.25,32.49,31.93,31.93,5901000,15.2809208942267,15.3946393753,15.1292962527956,15.1292962527956,12453912.3863864,0.0,1.0
2014-08-22,32.39,32.62,32.18,32.19,5511200,15.3472566748528,15.4562368858814,15.2477530039136,15.2524912739584,11631249.2702682,0.0,1.0
2014-08-25,32.83,32.92,32.3601,32.46,4532200,15.5557405568205,15.598384987223,15.3330892474191,15.3804245651658,9565094.34292161,0.0,1.0
2014-08-26,32.31,33.04,32.28,32.85,4101800,15.309350514495,15.6552442277597,15.2951357043608,15.56521709691,8656745.94585319,0.0,1.0
2014-08-27,32.77,32.78,32.34,32.34,4544600,15.5273109365522,15.5320492065969,15.3235653246292,15.3235653246292,9591264.23168472,0.0,1.0
2014-08-28,33.0,33.17,32.5,32.62,4007100,15.6362911475808,15.7168417383411,15.3993776453447,15.4562368858814,8456883.97279932,0.0,1.0
2014-08-29,33.42,33.42,32.98,33.04,3622200,15.8352984894591,15.8352984894591,15.6268146074913,15.6552442277597,7644562.18369237,0.0,1.0
2014-09-02,32.83,33.46,32.595,33.43,6541800,15.5557405568205,15.854251569638,15.4443912107696,15.8400367595038,13806304.7024678,0.0,1.0
2014-09-03,33.26,33.35,32.98,33.03,4442300,15.7594861687435,15.802130599146,15.6268146074913,15.650505957715,9375362.64938898,0.0,1.0
2014-09-04,33.55,33.55,33.05,33.13,8163200,15.8968960000405,15.8968960000405,15.6599824978044,15.6978886581622,17228228.7057362,0.0,1.0
2014-09-05,33.81,33.89,33.38,33.48,6089500,16.0200910212032,16.057997181561,15.8163454092802,15.8637281097274,12851736.9050839,0.0,1.0
2014-09-08,33.44,33.95,33.315,33.81,3519900,15.8447750295485,16.0864268018293,15.7855466539895,16.0200910212032,7428660.60139663,0.0,1.0
2014-09-09,33.12,33.3,33.011,33.3,4397900,15.6931503881174,15.7784392489224,15.64150324463,15.7784392489224,9281657.56381779,0.0,1.0
2014-09-10,33.04,33.15,32.5901,33.14,5686800,15.6552442277597,15.7073651982516,15.4420694584477,15.7026269282069,12001848.6627524,0.0,1.0
2014-09-11,33.25,33.5,33.04,33.07,4266900,15.7547478986988,15.8732046498169,15.6552442277597,15.6694590378938,9005185.35188478,0.0,1.0
2014-09-12,32.86,33.16,32.58,33.09,5154600,15.5699553669547,15.7121034682963,15.4372838057025,15.6789355779833,10878653.9208384,0.0,1.0
2014-09-15,33.23,33.39,32.9,32.9,4612300,15.7452713586094,15.8210836793249,15.5889084471336,15.5889084471336,9734143.38243176,0.0,1.0
2014-09-16,33.82,33.89,33.09,33.21,4805600,16.024829291248,16.057997181561,15.6789355779833,15.7357948185199,10142098.1806504,0.0,1.0
2014-09-17,33.68,34.0,33.56,33.89,5923200,15.9584935106219,16.1101181520529,15.9016342700852,16.057997181561,12500764.9291719,0.0,1.0
2014-09-18,33.78,33.995,33.61,33.63,5932500,16.0058762110691,16.1077490170306,15.9253256203088,15.9348021603982,12520392.3457443,0.0,1.0
2014-09-19,34.41,34.42,33.8088,33.83,9054900,16.3043872238865,16.3091254939312,16.0195224287979,16.0295675612927,19110139.1742908,0.0,1.0
2014-09-22,34.29,34.91,34.08,34.24,8704128,16.2475279833499,16.5413007261226,16.1480243124107,16.2238366331263,18369843.6725796,0.0,1.0
2014-09-23,34.12,34.39,33.95,34.21,6160794,16.1669773925896,16.2949106837971,16.0864268018293,16.2096218229921,13002201.1026224,0.0,1.0
2014-09-24,33.91,34.165,33.84,34.15,7231785,16.0674737216504,16.1882996077908,16.0343058313374,16.1811922027238,15262500.7265181,0.0,1.0
2014-09-25,33.6,34.04,33.6,33.91,3885400,15.9205873502641,16.1290712322318,15.9205873502641,16.0674737216504,8200039.17743866,0.0,1.0
2014-09-26,33.7,33.7849,33.38,33.69,3452019,15.9679700507113,16.008197963391,15.8163454092802,15.9632317806666,7285399.45469261,0.0,1.0
2014-09-29,34.11,34.17,33.4,33.54,5266573,16.1622391225449,16.1906687428132,15.8258219493697,15.8921577299958,11114970.1268442,0.0,1.0
2014-09-30,34.09,34.58,34.01,34.28,6897747,16.1527625824554,16.3849378146468,16.1148564220977,16.2427897133051,14557521.9117878,0.0,1.0
2014-10-01,34.57,35.35,34.17,34.19,9393305,16.3801995446021,16.7497846080903,16.1906687428132,16.2001452829026,19824334.4329105,0.0,1.0
2014-10-02,34.73,34.97,34.4,34.47,6402390,16.4560118653176,16.5697303463909,16.2996489538418,16.3328168441548,13512083.3966237,0.0,1.0
2014-10-03,34.88,34.91,34.35,34.79,3679303,16.5270859159884,16.5413007261226,16.2759576036182,16.4844414855859,7765076.63192147,0.0,1.0
2014-10-06,34.79,35.035,34.61,34.98,2690409,16.4844414855859,16.6005291016816,16.3991526247809,16.5744686164356,5678040.66591178,0.0,1.0
2014-10-07,34.76,35.42,34.59,34.7,5998956,16.4702266754518,16.7829524984034,16.3896760846915,16.4417970551834,12660646.0657154,0.0,1.0
2014-10-08,35.83,35.86,34.81,34.88,7996049,16.977221570237,16.9914363803711,16.4939180256754,16.5270859159884,16875460.7156841,0.0,1.0
2014-10-09,34.8,35.98,34.78,35.85,8928818,16.4891797556307,17.0482956209078,16.4797032155412,16.9866981103264,18844046.2779172,0.0,1.0
2014-10-10,34.83,35.38,34.78,34.96,10466641,16.5033945657648,16.7639994182245,16.4797032155412,16.5649920763462,22089583.1204473,0.0,1.0
2014-10-13,34.11,35.15,34.09,34.89,8496797,16.1622391225449,16.6550192071959,16.1527625824554,16.5318241860331,17932276.8010355,0.0,1.0
2014-10-14,34.64,34.885,34.06,34.18,9050774,16.4133674349151,16.5294550510108,16.1385477723213,16.1954070128579,19101431.3548524,0.0,1.0
2014-10-15,33.93,35.01,33.3,34.82,12154146,16.0769502617399,16.5886834265698,15.7784392489224,16.4986562957201,25651020.0669968,0.0,1.0
2014-10-16,34.09,34.45,33.07,33.44,8453651,16.1527625824554,16.3233403040654,15.6694590378938,15.8447750295485,17841218.2509893,0.0,1.0
2014-10-17,34.38,34.76,33.94,34.34,6156787,16.2901724137524,16.4702266754518,16.0816885317846,16.2712193335735,12993744.4296971,0.0,1.0
2014-10-20,34.99,35.01,34.33,34.35,4413022,16.5792068864804,16.5886834265698,16.2664810635287,16.2759576036182,9313572.16525935,0.0,1.0
2014-10-21,35.0,35.35,34.67,35.2,5633700,16.5839451565251,16.7497846080903,16.4275822450493,16.6787105574195,11889782.445549,0.0,1.0
2014-10-22,34.88,35.4,34.8,34.83,6219075,16.5270859159884,16.7734759583139,16.4891797556307,16.5033945657648,13125201.690284,0.0,1.0
2014-10-23,34.88,35.31,34.84,35.04,5655531,16.5270859159884,16.7308315279114,16.5081328358095,16.602898236704,11935856.2230965,0.0,1.0
2014-10-24,35.73,35.98,34.92,34.99,6678741,16.9298388697897,17.0482956209078,16.5460389961673,16.5792068864804,14095315.2457832,0.0,1.0
2014-10-27,35.2,35.89,35.03,35.56,5317288,16.6787105574195,17.0056511905053,16.5981599666592,16.8492882790295,11222002.8614106,0.0,1.0
2014-10-28,35.74,35.74,35.12,35.33,5821592,16.9345771398345,16.9345771398345,16.6408043970617,16.7403080680009,12286323.7955072,0.0,1.0
2014-10-29,35.28,35.95,34.87,35.81,6396726,16.7166167177773,17.0340808107736,16.5223476459437,16.9677450301475,13500129.6667886,0.0,1.0
2014-10-30,36.7,36.79,35.46,35.5,7745380,17.3894510641277,17.4320954945302,16.8019055785823,16.8208586587612,16346430.082913,0.0,1.0
2014-10-31,36.59,36.89,36.2,36.89,6733386,17.3373300936358,17.4794781949774,17.1525375618917,17.4794781949774,14210642.1467074,0.0,1.0
2014-11-03,36.4,36.84,36.18,36.55,5616984,17.2473029627861,17.4557868447538,17.1430610218022,17.3183770134569,11854503.7471164,0.0,1.0
2014-11-04,36.47,36.6,36.02,36.34,5560868,17.2804708530991,17.3420683636805,17.0672487010867,17.2188733425178,11736072.3376139,0.0,1.0
2014-11-05,37.52,37.7,36.54,36.77,9276079,17.7779892077949,17.8632780685999,17.3136387434122,17.4226189544408,19576931.9022536,0.0,1.0
2014-11-06,37.44,37.665,37.03,37.45,9413313,17.7400830474371,17.8466941234433,17.5458139756035,17.7448213174818,19866560.8147148,0.0,1.0
2014-11-07,37.77,37.9,37.38,37.48,7367813,17.8964459589129,17.9580434694943,17.7116534271688,17.759036127616,15549584.4062496,0.0,1.0
2014-11-10,37.6,37.75,37.105,37.7,6093785,17.8158953681527,17.8869694188235,17.5813510009389,17.8632780685999,12860780.2900314,0.0,1.0
2014-11-11,37.55,37.89,37.43,37.63,4317523,17.7922040179291,17.9533051994496,17.7353447773924,17.8301101782868,9112023.92276019,0.0,1.0
2014-11-12,35.93,37.0,35.85,37.0,9892374,17.1714906420705,17.682859831801,17.1332574316234,17.682859831801,20699018.2290396,0.31,1.0
2014-11-13,35.36,36.38,35.21,36.12,7854982,16.8990790176347,17.3865524508357,16.8273917480463,17.2622945168825,16435934.954216,0.0,1.0
2014-11-14,35.41,35.55,35.18,35.21,6540709,16.9229747741641,16.9898828924466,16.8130542941286,16.8273917480463,13685921.5818006,0.0,1.0
2014-11-17,35.71,35.87,35.25,35.34,5903489,17.0663493133409,17.1428157342352,16.8465083532699,16.8895207150229,12352588.6127975,0.0,1.0
2014-11-18,35.79,36.14,35.67,35.82,4759412,17.1045825237881,17.2718528194943,17.0472327081173,17.1189199777057,9958697.04759537,0.0,1.0
2014-11-19,36.05,36.07,35.41,35.68,5863912,17.2288404577412,17.238398760353,16.9229747741641,17.0520118594232,12269776.8383488,0.0,1.0
2014-11-20,35.94,36.08,35.78,36.02,4463663,17.1762697933764,17.2431779116589,17.0998033724822,17.2145030038236,9339865.41605579,0.0,1.0
2014-11-21,36.25,36.38,35.84,36.29,6310920,17.3244234838591,17.3865524508357,17.1284782803175,17.3435400890827,13205106.0869727,0.0,1.0
2014-11-24,35.25,36.25,35.2,36.14,6313171,16.8465083532699,17.3244234838591,16.8226125967404,17.2718528194943,13209816.1282664,0.0,1.0
2014-11-25,35.18,35.35,34.69,35.3,7272961,16.8130542941286,16.8942998663288,16.5788758801399,16.8704041097993,15218101.5717859,0.0,1.0
2014-11-26,35.69,35.72,35.3,35.34,3625086,17.0567910107291,17.0711284646468,16.8704041097993,16.8895207150229,7585208.68659395,0.0,1.0
2014-11-28,36.17,36.2,35.49,35.65,1879648,17.286190273412,17.3005277273296,16.9612079846113,17.0376744055056,3933016.30287913,0.0,1.0
2014-12-01,36.24,36.55,35.68,35.94,6538340,17.3196443325532,17.4677980230359,17.0520118594232,17.1762697933764,13680964.6347437,0.0,1.0
2014-12-02,36.7,36.83,36.07,36.24,7609825,17.5394852926242,17.6016142596008,17.238398760353,17.3196443325532,15922963.1223811,0.0,1.0
2014-12-03,36.22,36.85,35.81,36.69,6846376,17.3100860299414,17.6111725622126,17.1141408263998,17.5347061413183,14325505.8519683,0.0,1.0
2014-12-04,35.69,36.58,35.56,36.28,7208038,17.0567910107291,17.4821354769535,16.9946620437525,17.3387609377768,15082255.2763988,0.0,1.0
2014-12-05,35.59,35.69,35.09,35.27,5929838,17.0089994976702,17.0567910107291,16.7700419323756,16.8560666558817,12407721.832722,0.0,1.0
2014-12-08,35.83,35.94,35.44,35.72,6076508,17.1236991290116,17.1762697933764,16.9373122280818,17.0711284646468,12714617.326529,0.0,1.0
2014-12-09,36.36,36.58,35.75,35.8,7077191,17.3769941482239,17.4821354769535,17.0854659185645,17.1093616750939,14808468.1714819,0.0,1.0
2014-12-10,35.94,36.79,35.931,36.41,6630274,17.1762697933764,17.5824976543773,17.1719685572011,17.4008899047534,13873329.3332346,0.0,1.0
2014-12-11,36.27,36.7,35.94,35.98,6106107,17.3339817864709,17.5394852926242,17.1762697933764,17.1953863986,12776550.9170464,0.0,1.0
2014-12-12,35.92,36.46,35.8,36.05,4831894,17.1667114907647,17.4247856612828,17.1093616750939,17.2288404577412,10110359.9587709,0.0,1.0
2014-12-15,35.51,36.175,35.33,36.11,5024380,16.9707662872231,17.2885798490649,16.884741563717,17.2575153655766,10513121.8461435,0.0,1.0
2014-12-16,35.48,36.23,35.23,35.48,4986191,16.9564288333054,17.3148651812473,16.8369500506581,16.9564288333054,10433214.3530433,0.0,1.0
2014-12-17,36.58,36.9,35.6,35.63,6012883,17.4821354769535,17.6350683187421,17.0137786489761,17.0281161028938,12581486.9945356,0.0,1.0
2014-12-18,37.53,37.53,36.49,36.7,7032772,17.9361548510133,17.9361548510133,17.4391231152005,17.5394852926242,14715524.8910604,0.0,1.0
2014-12-19,37.61,37.9,37.17,37.54,11473311,17.9743880614604,18.1129834493313,17.7641054040012,17.9409340023192,24007005.1472417,0.0,1.0
2014-12-22,37.01,37.45,36.56,37.22,7505378,17.6876389831069,17.8979216405662,17.4725771743418,17.7880011605306,15704415.9508963,0.0,1.0
2014-12-23,37.24,37.57,36.97,37.14,3387664,17.7975594631424,17.9552714562369,17.6685223778833,17.7497679500835,7088421.73677027,0.0,1.0
2014-12-24,37.85,38.25,37.25,37.25,4674567,18.0890876928018,18.2802537450375,17.8023386144483,17.8023386144483,9781165.52668418,0.0,1.0
2014-12-26,38.21,38.65,37.78,37.89,5896684,18.261137139814,18.4714197972732,18.0556336336606,18.1082042980254,12338349.6829867,0.0,1.0
2014-12-29,38.63,38.93,38.17,38.19,6681541,18.4618614946614,18.6052360338382,18.2420205345904,18.2515788372022,13980601.5176009,0.0,1.0
2014-12-30,38.1,38.7,37.87,38.53,5195872,18.2085664754491,18.4953155538027,18.0986459954136,18.4140699816025,10871955.4319071,0.0,1.0
2014-12-31,37.08,38.25,37.01,38.13,5585569,17.7210930422481,18.2802537450375,17.6876389831069,18.2229039293668,11687365.8992835,0.0,1.0
2015-01-02,37.57,37.65,37.12,37.34,4975986,17.9552714562369,17.993504666684,17.7402096474717,17.8453509762013,10411861.1893814,0.0,1.0
2015-01-05,36.5,37.56,36.21,37.3,8801390,17.4439022665064,17.950492304931,17.3053068786355,17.8262343709778,18416219.6102661,0.0,1.0
2015-01-06,36.22,37.13,36.1701,36.62,7603966,17.3100860299414,17.7449887987776,17.286238064925,17.5012520821771,15910703.6235182,0.0,1.0
2015-01-07,36.27,36.55,36.08,36.34,7522080,17.3339817864709,17.4677980230359,17.2431779116589,17.3674358456121,15739363.5784791,0.0,1.0
2015-01-08,36.55,37.14,36.27,36.43,5369338,17.4677980230359,17.7497679500835,17.3339817864709,17.4104482073652,11234919.4581477,0.0,1.0
2015-01-09,36.49,37.0,36.27,36.92,4241605,17.4391231152005,17.682859831801,17.3339817864709,17.6446266213539,8875226.43355228,0.0,1.0
2015-01-12,36.63,36.91,36.2,36.77,5081840,17.506031233483,17.639847470048,17.3005277273296,17.5729393517655,10633352.3982274,0.0,1.0
2015-01-13,36.51,37.23,36.33,36.9,5461049,17.4486814178123,17.7927803118365,17.3626566943062,17.6350683187421,11426817.5465948,0.0,1.0
2015-01-14,36.92,36.98,36.24,36.29,5926862,17.6446266213539,17.6733015291892,17.3196443325532,17.3435400890827,12401494.7856805,0.0,1.0
2015-01-15,37.27,37.39,36.8801,37.19,7521571,17.8118969170601,17.8692467327308,17.6255578076434,17.773663706613,15738298.5358232,0.0,1.0
2015-01-16,37.38,37.535,37.18,37.2,6242398,17.8644675814249,17.9385444266662,17.7688845553071,17.7784428579189,13061729.165812,0.0,1.0
2015-01-20,37.25,37.58,36.79,37.5,6473106,17.8023386144483,17.9600506075428,17.5824976543773,17.9218173970956,13544467.5962014,0.0,1.0
2015-01-21,37.99,38.02,36.89,37.17,6153702,18.1559958110843,18.170333265002,17.6302891674362,17.7641054040012,12876139.7288535,0.0,1.0
2015-01-22,37.25,38.25,37.0,38.22,6754010,17.8023386144483,18.2802537450375,17.682859831801,18.2659162911199,14132237.227294,0.0,1.0
2015-01-23,37.37,37.65,37.32,37.37,3209018,17.859688430119,17.993504666684,17.8357926735896,17.859688430119,6714618.96601524,0.0,1.0
2015-01-26,37.34,37.42,36.95,37.26,4241286,17.8453509762013,17.8835841866485,17.6589640752715,17.8071177657542,8874558.95102332,0.0,1.0
2015-01-27,37.41,37.7,37.24,37.25,3790877,17.8788050353426,18.0174004232135,17.7975594631424,17.8023386144483,7932113.37612656,0.0,1.0
2015-01-28,37.0,37.77,36.97,37.38,3891089,17.682859831801,18.0508544823547,17.6685223778833,17.8644675814249,8141799.14162316,0.0,1.0
2015-01-29,37.03,37.245,36.53,37.0,4336795,17.6971972857187,17.7999490387954,17.4582397204241,17.682859831801,9074404.0571664,0.0,1.0
2015-01-30,36.04,36.997,36.01,36.72,6645071,17.2240613064354,17.6814260864092,17.2097238525177,17.549043595236,13904290.8974389,0.0,1.0
2015-02-02,36.05,36.42,35.71,36.0,7152386,17.2288404577412,17.4056690560593,17.0663493133409,17.2049447012118,14965807.8227863,0.0,1.0
2015-02-03,36.93,36.985,35.95,36.1,8529580,17.6494057726598,17.6756911048422,17.1810489446823,17.2527362142707,17847478.4623034,0.0,1.0
2015-02-04,36.19,36.8,36.04,36.78,6136143,17.2957485760237,17.5872768056832,17.2240613064354,17.5777185030714,12839398.8958559,0.0,1.0
2015-02-05,36.6,36.92,36.05,36.33,5572395,17.4916937795653,17.6446266213539,17.2288404577412,17.3626566943062,11659800.3355321,0.0,1.0
2015-02-06,35.0,36.44,34.71,36.36,9248215,16.7270295706226,17.415227358671,16.5884341827517,17.3769941482239,19351165.945715,0.0,1.0
2015-02-09,34.48,35.07,34.325,34.98,7266072,16.4785137027162,16.7604836297638,16.4044368574749,16.7174712680108,15203686.8785504,0.0,1.0
2015-02-10,35.0,35.1,34.28,34.45,9576785,16.7270295706226,16.7748210836815,16.3829306765983,16.4641762487985,20038672.9505569,0.0,1.0
2015-02-11,34.26,34.54,34.11,34.5,7057152,16.5215260644692,16.6565531309622,16.4491901359908,16.6372635500347,14634121.9677014,0.31,1.0
2015-02-12,34.44,34.62,33.9,34.32,10372823,16.6083291786433,16.6951322928174,16.347919836121,16.5504604358606,21509690.7267093,0.0,1.0
2015-02-13,33.51,34.01,32.61,32.73,15086784,16.1598464220772,16.4009661836719,15.7258308512067,15.7836995939894,31284835.1794556,0.0,1.0
2015-02-17,33.09,33.58,32.91,33.43,10842272,15.9573058223376,16.1936031887004,15.8705027081635,16.121267260222,22483167.5518671,0.0,1.0
2015-02-18,33.9,34.015,33.01,33.1,7284925,16.347919836121,16.4033773812878,15.9187266604824,15.9621282175695,15106445.3444615,0.0,1.0
2015-02-19,33.42,34.01,33.23,33.99,5242653,16.1164448649901,16.4009661836719,16.0248193555841,16.3913213932081,10871471.0178179,0.0,1.0
2015-02-20,33.39,33.55,33.1,33.44,6656605,16.1019776792944,16.1791360030047,15.9621282175695,16.1260896554539,13803524.3481806,0.0,1.0
2015-02-23,33.78,33.78,33.33,33.46,7384746,16.2900510933383,16.2900510933383,16.0730433079031,16.1357344459177,15313439.9917268,0.0,1.0
2015-02-24,34.79,34.96,33.67,33.78,8546902,16.7771130117596,16.8590937307018,16.2370047457875,16.2900510933383,17723354.4514828,0.0,1.0
2015-02-25,34.49,34.92,34.44,34.73,8408945,16.6324411548028,16.8398041497742,16.6083291786433,16.7481786403682,17437278.770486,0.0,1.0
2015-02-26,33.96,34.62,33.49,34.62,8003384,16.3768542075124,16.6951322928174,16.1502016316134,16.6951322928174,16596283.8281434,0.0,1.0
2015-02-27,33.92,34.05,33.69,33.9,5259177,16.3575646265848,16.4202557645994,16.2466495362512,16.347919836121,10905736.1479149,0.0,1.0
2015-03-02,32.83,33.92,32.78,33.86,6958463,15.8319235463084,16.3575646265848,15.8078115701489,16.3286302551934,14429474.7016554,0.0,1.0
2015-03-03,33.02,33.14,32.6,32.97,9013683,15.9235490557143,15.9814177984971,15.7210084559748,15.8994370795549,18691298.75624,0.0,1.0
2015-03-04,32.62,33.15,32.55,33.15,6757050,15.7306532464386,15.986240193729,15.6968964798153,15.986240193729,14011812.9582382,0.0,1.0
2015-03-05,32.97,33.3,32.8,33.3,7615509,15.8994370795549,16.0585761222074,15.8174563606127,16.0585761222074,15791963.6068668,0.0,1.0
2015-03-06,32.27,32.62,32.12,32.5,9210168,15.5618694133223,15.7306532464386,15.4895334848439,15.6727845036559,19098741.5114511,0.0,1.0
2015-03-09,32.1,32.45,31.77,32.33,5834439,15.4798886943801,15.6486725274964,15.3207496517276,15.5908037847136,12098632.9809977,0.0,1.0
2015-03-10,32.13,32.61,31.93,32.13,7370839,15.4943558800758,15.7258308512067,15.3979079754379,15.4943558800758,15284601.625456,0.0,1.0
2015-03-11,31.83,32.385,31.71,32.27,7506746,15.3496840231189,15.6173269584891,15.2918152803362,15.5618694133223,15566426.3068947,0.0,1.0
2015-03-12,32.69,32.99,32.04,32.04,7057261,15.7644100130618,15.9090818700187,15.4509543229887,15.4509543229887,14634347.9964584,0.0,1.0
2015-03-13,32.39,32.6,31.85,32.6,6460437,15.619738156105,15.7210084559748,15.3593288135827,15.7210084559748,13396738.9426572,0.0,1.0
2015-03-16,32.69,33.08,32.56,32.56,4362976,15.7644100130618,15.9524834271057,15.7017188750472,15.7017188750472,9047321.48693327,0.0,1.0
2015-03-17,32.93,33.28,32.4212,32.64,5904264,15.8801474986273,16.0489313317436,15.6347840292285,15.7402980369024,12243426.1732649,0.0,1.0
2015-03-18,33.72,33.995,32.74,32.87,7968320,16.2611167219469,16.393732590824,15.7885219892213,15.8512131272359,16523573.0727742,0.0,1.0
2015-03-19,33.25,34.02,33.07,33.58,6306509,16.0344641460479,16.4057885789038,15.9476610318738,16.1936031887004,13077544.8646149,0.0,1.0
2015-03-20,33.2,33.82,33.17,33.43,13007859,16.0103521698884,16.3093406742659,15.9958849841928,16.121267260222,26973855.0543708,0.0,1.0
2015-03-23,33.36,33.67,33.21,33.25,6028433,16.0875104935987,16.2370047457875,16.0151745651203,16.0344641460479,12500910.2533311,0.0,1.0
2015-03-24,33.21,33.52,32.9001,33.29,5804328,16.0151745651203,16.1646688173091,15.8657285368839,16.0537537269755,12036193.0552926,0.0,1.0
2015-03-25,32.84,33.4098,32.75,33.23,6295061,15.8367459415403,16.1115260218536,15.7933443844532,16.0248193555841,13053805.6241555,0.0,1.0
2015-03-26,32.52,32.96,32.4,32.75,6625570,15.6824292941196,15.894614684323,15.6245605513369,15.7933443844532,13739168.3621868,0.0,1.0
2015-03-27,32.43,32.875,32.36,32.66,5915751,15.6390277370326,15.8536243248519,15.6052709704093,15.7499428273662,12267246.2863987,0.0,1.0
2015-03-30,33.57,33.73,32.44,32.5,10019332,16.1887807934685,16.2659391171788,15.6438501322645,15.6727845036559,20776671.1731437,0.0,1.0
2015-03-31,33.61,33.72,33.09,33.32,15554273,16.2080703743961,16.2611167219469,15.9573058223376,16.0682209126712,32254247.6343041,0.0,1.0
2015-04-01,32.85,33.05,32.3,32.62,15764188,15.8415683367721,15.93801624141,15.576336599018,15.7306532464386,32689539.620767,0.0,1.0
2015-04-02,33.38,33.58,32.88,32.88,7314657,16.0971552840625,16.1936031887004,15.8560355224678,15.8560355224678,15168099.3536629,0.0,1.0
2015-04-06,33.83,34.08,33.37,33.47,4218849,16.3141630694978,16.4347229502951,16.0923328888306,16.1405568411496,8748451.33409553,0.0,1.0
2015-04-07,33.8,34.0,33.73,33.81,4823640,16.2996958838021,16.39614378844,16.2659391171788,16.304518279034,10002581.2237405,0.0,1.0
2015-04-08,33.4,33.775,33.34,33.77,6111950,16.1068000745263,16.2876398957224,16.077865703135,16.2852286981064,12674095.9753301,0.0,1.0
2015-04-09,33.45,33.55,33.1,33.34,4545869,16.1309120506858,16.1791360030047,15.9621282175695,16.077865703135,9426579.0782447,0.0,1.0
2015-04-10,33.38,33.69,33.28,33.51,5221672,16.0971552840625,16.2466495362512,16.0489313317436,16.1598464220772,10827963.592584,0.0,1.0
2015-04-13,33.13,33.42,33.065,33.28,5349638,15.9765954032652,16.1164448649901,15.9452498342579,16.0489313317436,11093321.3532952,0.0,1.0
2015-04-14,33.46,33.51,33.095,33.24,4408322,16.1357344459177,16.1598464220772,15.9597170199535,16.029641750816,9141353.59715949,0.0,1.0
2015-04-15,33.67,34.02,33.52,33.55,6227659,16.2370047457875,16.4057885789038,16.1646688173091,16.1791360030047,12914036.9060002,0.0,1.0
2015-04-16,33.39,33.52,33.05,33.51,5686038,16.1019776792944,16.1646688173091,15.93801624141,16.1598464220772,11790900.0124958,0.0,1.0
2015-04-17,32.99,33.5,32.81,33.21,6315539,15.9090818700187,16.1550240268453,15.8222787558446,16.0151745651203,13096269.9992539,0.0,1.0
2015-04-20,33.66,34.03,33.08,33.14,5495692,16.2321823505556,16.4106109741357,15.9524834271057,15.9814177984971,11396187.4457176,0.0,1.0
2015-04-21,33.11,33.94,32.99,33.66,5409979,15.9669506128014,16.3672094170486,15.9090818700187,16.2321823505556,11218447.9700456,0.0,1.0
2015-04-22,33.11,33.41,33.0,33.3,4660460,15.9669506128014,16.1116224697582,15.9139042652506,16.0585761222074,9664201.65891192,0.0,1.0
2015-04-23,33.09,33.3287,32.95,33.12,6611602,15.9573058223376,16.0724163965229,15.8897922890911,15.9717730080333,13710203.5027584,0.0,1.0
2015-04-24,34.06,34.35,33.06,33.1,8896494,16.4250781598313,16.5649276215563,15.9428386366419,15.9621282175695,18448288.8112547,0.0,1.0
2015-04-27,33.37,34.17,33.15,34.1,7503348,16.0923328888306,16.4781245073822,15.986240193729,16.4443677407589,15559380.0159198,0.0,1.0
2015-04-28,33.72,33.76,33.116,33.22,5969846,16.2611167219469,16.2804063028745,15.9698440499405,16.0199969603522,12379420.8332759,0.0,1.0
2015-04-29,33.82,33.97,33.16,33.49,6279149,16.3093406742659,16.3816766027443,15.9910625889609,16.1502016316134,13020809.572951,0.0,1.0
2015-04-30,34.02,34.04,33.39,33.81,8962654,16.4057885789038,16.4154333693675,16.1019776792944,16.304518279034,18585482.0457752,0.0,1.0
2015-05-01,34.12,34.22,33.7,34.06,4652414,16.4540125312227,16.5022364835416,16.2514719314831,16.4250781598313,9647517.00406077,0.0,1.0
2015-05-04,34.81,34.98,33.9201,34.11,8522548,16.7867578022234,16.8687385211656,16.3576128505371,16.4491901359908,17672852.576732,0.0,1.0
2015-05-05,34.02,34.86,33.83,34.65,5815624,16.4057885789038,16.8108697783829,16.3141630694978,16.7095994785131,12059617.0996871,0.0,1.0
2015-05-06,33.44,34.16,33.15,34.09,7090157,16.1260896554539,16.4733021121503,15.986240193729,16.439545345527,14702563.0605876,0.0,1.0
2015-05-07,33.83,34.02,33.44,33.49,6089674,16.3141630694978,16.4057885789038,16.1260896554539,16.1502016316134,12627903.1625704,0.0,1.0
2015-05-08,33.93,34.53,33.745,34.23,5698005,16.3623870218167,16.6517307357304,16.2731727100267,16.5070588787735,11815715.4816238,0.0,1.0
2015-05-11,33.38,34.16,33.25,33.85,6456598,16.0971552840625,16.4733021121503,16.0344641460479,16.3238078599616,13388778.1683627,0.0,1.0
2015-05-12,33.65,33.77,32.95,33.29,5837923,16.2273599553237,16.2852286981064,15.8897922890911,16.0537537269755,12105857.6065882,0.0,1.0
2015-05-13,33.09,33.62,32.95,33.39,4512243,16.1068000745263,16.364781459824,16.0386540482213,16.2528272737514,9270005.22631068,0.31,1.0
2015-05-14,33.54,33.57,33.18,33.19,5123303,16.3258408733639,16.3404435932864,16.1506082342938,16.1554758076013,10525374.0957597,0.0,1.0
2015-05-15,34.5,34.72,33.48,33.69,10690784,16.7931279108842,16.9002145236493,16.2966354335189,16.3988544729765,21963272.7123425,0.0,1.0
2015-05-18,34.49,34.58,34.2,34.36,4534448,16.7882603375767,16.8320684973442,16.6471007116591,16.7249818845792,9315623.44014583,0.0,1.0
2015-05-19,34.62,34.75,34.2,34.28,4895041,16.8515387905742,16.9148172435718,16.6471007116591,16.6860412981191,10056429.9513579,0.0,1.0
2015-05-20,34.33,34.69,34.26,34.6,6592624,16.7103791646566,16.8856118037267,16.6763061515041,16.8418036439592,13543964.4839831,0.0,1.0
2015-05-21,34.46,34.625,34.2401,34.35,3902586,16.7736576176542,16.853972577228,16.6666196806222,16.7201143112717,8017518.69660539,0.0,1.0
2015-05-22,34.4,34.55,34.15,34.35,3515032,16.7444521778092,16.8174657774217,16.6227628451216,16.7201143112717,7221323.18907673,0.0,1.0
2015-05-26,33.89,34.38,33.6,34.36,5360274,16.4962059391265,16.7347170311942,16.355046313209,16.7249818845792,11012210.1124557,0.0,1.0
2015-05-27,33.95,34.1,33.84,33.9,4382769,16.5254113789716,16.5984249785841,16.471868072589,16.501073512434,9004012.31398935,0.0,1.0
2015-05-28,33.95,34.09,33.7,33.95,4866448,16.5254113789716,16.5935574052766,16.403722046284,16.5254113789716,9997688.15499718,0.0,1.0
2015-05-29,33.83,34.02,33.58,33.99,5831062,16.4670004992815,16.5594843921241,16.3453111665939,16.5448816722016,11979402.5310564,0.0,1.0
2015-06-01,33.99,34.22,33.76,34.01,5153000,16.5448816722016,16.6568358582741,16.432927486129,16.5546168188166,10586383.9627384,0.0,1.0
2015-06-02,33.73,33.895,33.32,33.77,5356677,16.4183247662065,16.4986397257803,16.2187542605989,16.4377950594365,11004820.3932408,0.0,1.0
2015-06-03,33.42,33.84,33.32,33.78,7582652,16.2674299936739,16.471868072589,16.2187542605989,16.442662632744,15577889.681317,0.0,1.0
2015-06-04,33.59,34.03,33.27,33.31,6137740,16.3501787399015,16.5643519654316,16.1944163940614,16.2138866872914,12609445.4305178,0.0,1.0
2015-06-05,33.43,33.53,33.08,33.35,6446167,16.2722975669814,16.3209733000564,16.1019325012188,16.2333569805214,13243081.496203,0.0,1.0
2015-06-08,33.11,33.53,33.04,33.52,5518873,16.1165352211413,16.3209733000564,16.0824622079888,16.3161057267489,11338037.7682108,0.0,1.0
2015-06-09,33.11,33.29,32.93,33.05,6235247,16.1165352211413,16.2041515406764,16.0289189016063,16.0873297812963,12809764.9610932,0.0,1.0
2015-06-10,34.18,34.29,33.85,34.05,10598955,16.6373655650441,16.6909088714266,16.4767356458965,16.5740871120466,21774618.1319206,0.0,1.0
2015-06-11,34.25,34.42,34.05,34.39,5961908,16.6714385781966,16.7541873244242,16.5740871120466,16.7395846045017,12248214.096356,0.0,1.0
2015-06-12,33.9,34.31,33.87,34.09,4317344,16.501073512434,16.7006440180416,16.4864707925115,16.5935574052766,8869602.42251605,0.0,1.0
2015-06-15,33.81,33.99,33.6,33.74,11695132,16.4572653526665,16.5448816722016,16.355046313209,16.423192339514,24026617.0865339,0.0,1.0
2015-06-16,34.0,34.085,33.59,33.76,3824010,16.5497492455091,16.5911236186228,16.3501787399015,16.432927486129,7856091.23565911,0.0,1.0
2015-06-17,34.18,34.31,33.8,34.0,3781416,16.6373655650441,16.7006440180416,16.452397779359,16.5497492455091,7768585.61980257,0.0,1.0
2015-06-18,34.26,34.525,34.19,34.21,7200205,16.6763061515041,16.805296844153,16.6422331383516,16.6519682849666,14792186.0548087,0.0,1.0
2015-06-19,33.53,34.24,33.5,34.13,9186494,16.3209733000564,16.6665710048891,16.3063705801339,16.6130276985066,18872841.5981745,0.0,1.0
2015-06-22,33.4,33.74,33.18,33.68,6091383,16.2576948470589,16.423192339514,16.1506082342938,16.393986899669,12514209.063089,0.0,1.0
2015-06-23,32.8,33.34,32.765,33.26,4739122,15.9656404486087,16.2284894072139,15.9486039420325,16.1895488207539,9736108.11920457,0.0,1.0
2015-06-24,32.78,32.94,32.68,32.8,9212983,15.9559053019937,16.0337864749138,15.9072295689187,15.9656404486087,18927260.9121254,0.0,1.0
2015-06-25,32.03,32.76,32.03,32.76,6463327,15.590837303931,15.9461701553787,15.590837303931,15.9461701553787,13278335.2025489,0.0,1.0
2015-06-26,32.11,32.22,31.73,32.08,6203632,15.6297778903911,15.6833211967736,15.444810104706,15.6151751704685,12744814.7322979,0.0,1.0
2015-06-29,31.8,32.42,31.79,32.08,4868190,15.4788831178585,15.7806726629236,15.474015544551,15.6151751704685,10001266.9403384,0.0,1.0
2015-06-30,31.42,32.12,31.28,31.95,7108098,15.2939153321734,15.6346454636986,15.2257693058683,15.551896717471,14602960.3479086,0.0,1.0
2015-07-01,31.73,31.74,31.4401,31.51,4725160,15.444810104706,15.4496776780135,15.3036991545215,15.3377234919409,9707424.42176851,0.0,1.0
2015-07-02,32.05,32.33,31.87,31.94,5545808,15.600572450546,15.7368645031561,15.512956131011,15.5470291441635,11393373.3498208,0.0,1.0
2015-07-06,31.94,32.21,31.625,31.95,4672378,15.5470291441635,15.6784536234661,15.3937005849772,15.551896717471,9598988.45857792,0.0,1.0
2015-07-07,32.77,32.9,32.08,32.09,7060293,15.9510377286862,16.0143161816838,15.6151751704685,15.6200427437761,14504749.1922055,0.0,1.0
2015-07-08,32.6,32.89,32.4,32.565,6312679,15.8682889824587,16.0094486083763,15.7709375163086,15.8512524758824,12968842.1749497,0.0,1.0
2015-07-09,32.5,32.85,32.355,32.67,8915364,15.8196132493837,15.9899783151463,15.7490334364249,15.9023619956112,18315828.9290851,0.0,1.0
2015-07-10,32.75,32.9,32.4,32.5,7911026,15.9413025820712,16.0143161816838,15.7709375163086,15.8196132493837,16252505.0990117,0.0,1.0
2015-07-13,32.7,32.94,32.45,32.86,12455359,15.9169647155337,16.0337864749138,15.7952753828461,15.9948458884538,25588436.3997187,0.0,1.0
2015-07-14,32.77,32.95,32.545,32.78,5996230,15.9510377286862,16.0386540482213,15.8415173292674,15.9559053019937,12318725.6178714,0.0,1.0
2015-07-15,32.85,32.88,32.51,32.75,2760016,15.9899783151463,16.0045810350688,15.8244808226912,15.9413025820712,5670209.41573869,0.0,1.0
2015-07-16,33.59,33.7,32.85,32.85,8909703,16.3501787399015,16.403722046284,15.9899783151463,15.9899783151463,18304198.9039322,0.0,1.0
2015-07-17,33.49,33.785,33.263,33.59,8497541,16.3015030068264,16.4450964193978,16.1910090927461,16.3501787399015,17457448.4310329,0.0,1.0
2015-07-20,33.39,33.44,33.09,33.44,4751357,16.2528272737514,16.2771651402889,16.1068000745263,16.2771651402889,9761243.84747625,0.0,1.0
2015-07-21,32.78,33.36,32.77,33.31,10943911,15.9559053019937,16.2382245538289,15.9510377286862,16.2138866872914,22483299.8059455,0.0,1.0
2015-07-22,32.78,33.0,32.7,32.79,10607305,15.9559053019937,16.0629919147588,15.9169647155337,15.9607728753012,21791772.4703815,0.0,1.0
2015-07-23,31.24,32.66,31.08,32.65,17093351,15.2062990126383,15.8974944223037,15.1284178397183,15.8926268489962,35116781.8544265,0.0,1.0
2015-07-24,30.91,31.47,30.9,31.24,11874852,15.0456690934907,15.3182531987109,15.0408015201832,15.2062990126383,24395835.9737421,0.0,1.0
2015-07-27,30.63,31.33,30.63,30.9,11910035,14.9093770408807,15.2501071724058,14.9093770408807,15.0408015201832,24468116.3438101,0.0,1.0
2015-07-28,31.0,31.37,30.78,30.85,15265082,15.0894772532583,15.2695774656359,14.9823906404932,15.0164636536457,31360764.4623883,0.0,1.0
2015-07-29,31.14,31.735,30.645,31.43,12841203,15.1576232795633,15.4472438913597,14.9166784008419,15.2987829054809,26381118.8630834,0.0,1.0
2015-07-30,31.65,31.78,31.12,31.12,9999178,15.4058695182459,15.4691479712435,15.1478881329483,15.1478881329483,20542429.1907175,0.0,1.0
2015-07-31,32.09,32.48,31.88,31.95,8661638,15.6200427437761,15.8098781027687,15.5178237043185,15.551896717471,17794571.2428189,0.0,1.0
2015-08-03,32.45,32.58,32.05,32.07,7933362,15.7952753828461,15.8585538358437,15.600572450546,15.610307597161,16298392.4407916,0.0,1.0
2015-08-04,31.75,32.53,31.71,32.46,7201274,15.454545251321,15.8342159693062,15.435074958091,15.8001429561537,14794382.221014,0.0,1.0
2015-08-05,31.73,32.19,31.71,31.91,5444347,15.444810104706,15.6687184768511,15.435074958091,15.532426424241,11184930.675021,0.0,1.0
2015-08-06,31.99,32.04,31.26,31.78,8024973,15.571367010701,15.5957048772385,15.2160341592533,15.4691479712435,16486599.1594429,0.0,1.0
2015-08-07,32.44,32.65,31.81,31.91,7886821,15.7904078095386,15.8926268489962,15.483750691166,15.532426424241,16202778.0615931,0.0,1.0
2015-08-10,32.18,32.58,31.96,32.45,5871351,15.6638509035436,15.8585538358437,15.5567642907785,15.7952753828461,12062172.727733,0.0,1.0
2015-08-11,32.09,32.54,31.94,32.23,6390271,15.6200427437761,15.8390835426137,15.5470291441635,15.6881887700811,13128248.0946929,0.0,1.0
2015-08-12,32.69,32.79,31.81,31.84,9580950,16.0629919147588,16.1121292408975,15.6305834447378,15.6453246425794,19498313.7115464,0.31,1.0
2015-08-13,32.75,32.89,32.17,32.52,5347626,16.0924743104421,16.1612665670363,15.8074778188373,15.9794584603229,10883021.9717274,0.0,1.0
2015-08-14,33.08,33.16,32.48,32.59,4358244,16.2546274866999,16.2939373476109,15.9598035298674,16.01385458862,8869518.02727965,0.0,1.0
2015-08-17,33.41,33.68,32.92,32.95,5618665,16.4167806629578,16.5494514435325,16.1760077648779,16.1907489627196,11434616.9022994,0.0,1.0
2015-08-18,33.6,33.62,33.035,33.23,6873931,16.5101415826215,16.5199690478492,16.2325156899375,16.3283334759081,13989224.7709803,0.0,1.0
2015-08-19,34.18,34.275,33.33,33.49,10515579,16.7951380742262,16.8418185340581,16.3774708020468,16.4560905238688,21400389.1263966,0.0,1.0
2015-08-20,33.8,34.4399,33.75,34.0,7130690,16.608416234899,16.9228459848609,16.5838475718296,16.7066908871765,14511758.2911701,0.0,1.0
2015-08-21,33.0,33.95,32.92,33.76,11640657,16.2153176257889,16.6821222241071,16.1760077648779,16.5887613044435,23690049.7335346,0.0,1.0
2015-08-24,32.64,33.54,32.15,32.66,20427843,16.0384232516894,16.4806591869382,15.7976503536095,16.0482507169172,41572964.1908388,0.0,1.0
2015-08-25,30.4,33.46,30.37,33.17,26464355,14.9377471461813,16.4413493260272,14.9230059483397,16.2988510802248,53857946.8595214,0.0,1.0
2015-08-26,31.44,31.83,30.675,31.18,18015977,15.4487753380244,15.6404109099655,15.0728747930629,15.3210182900636,36664544.8902252,0.0,1.0
2015-08-27,31.72,31.79,31.19,31.655,7495048,15.5863598512129,15.62075597951,15.3259320226775,15.5544205892227,15253267.9104993,0.0,1.0
2015-08-28,31.4,31.86,30.93,31.64,7408688,15.4291204075689,15.6551521078071,15.1981749747167,15.5470499903019,15077515.5715215,0.0,1.0
2015-08-31,30.76,31.2,30.305,31.11,10317329,15.1146415202808,15.3308457552914,14.8910666863495,15.2866221617665,20996928.0193755,0.0,1.0
2015-09-01,29.96,30.64,29.75,30.4,9393962,14.7215429111708,15.0556767289143,14.6183545262794,14.9377471461813,19117772.0445619,0.0,1.0
2015-09-02,29.96,30.34,29.83,30.22,8101411,14.7215429111708,14.9082647504981,14.6576643871904,14.8492999591316,16487284.9961823,0.0,1.0
2015-09-03,30.26,30.35,29.94,30.1,6765350,14.8689548895871,14.9131784831119,14.7117154459431,14.7903351677651,13768250.191099,0.0,1.0
2015-09-04,29.72,30.0999,29.59,30.0,5799533,14.6036133284378,14.7902860304389,14.5397348044574,14.7411978416263,11802703.6791201,0.0,1.0
2015-09-08,30.29,30.33,29.97,30.07,3842526,14.8836960874287,14.9033510178842,14.7264566437847,14.7755939699234,7819973.73880183,0.0,1.0
2015-09-09,29.79,30.51,29.73,30.34,4512090,14.6380094567349,14.991798204934,14.6085270610517,14.9082647504981,9182611.98677912,0.0,1.0
2015-09-10,29.75,30.11,29.64,30.05,6508979,14.6183545262794,14.7952489003789,14.5643034675268,14.7657665046957,13246506.2946647,0.0,1.0
2015-09-11,29.7,29.83,29.55,29.68,4009060,14.59378586321,14.6576643871904,14.5200798740019,14.5839583979823,8158889.20915069,0.0,1.0
2015-09-14,30.16,30.43,29.89,29.89,5358790,14.8198175634483,14.9524883440229,14.6871467828737,14.6871467828737,10905741.9707125,0.0,1.0
2015-09-15,30.49,30.585,30.1,30.31,5180808,14.9819707397062,15.028651199538,14.7903351677651,14.8935235526564,10543528.5293514,0.0,1.0
2015-09-16,31.06,31.12,30.45,30.53,7830128,15.2620534986971,15.2915358943804,14.9623158092507,15.0016256701617,15935193.4980939,0.0,1.0
2015-09-17,31.57,31.94,30.92,31.05,6882283,15.5126538620047,15.6944619687181,15.1932612421028,15.2571397660832,14006222.0328509,0.0,1.0
2015-09-18,30.91,31.55,30.87,31.0,9166321,15.188347509489,15.502826396777,15.1686925790335,15.2325711030138,18654496.938063,0.0,1.0
2015-09-21,30.52,31.2,30.5,30.93,7578590,14.9967119375478,15.3308457552914,14.9868844723201,15.1981749747167,15423285.301686,0.0,1.0
2015-09-22,28.46,30.58,28.41,30.48,22481756,13.9844830190895,15.0261943332311,13.9599143560201,14.9770570070923,45752908.7694268,0.0,1.0
2015-09-23,29.02,29.49,28.46,28.74,14892396,14.2596520454665,14.4905974783187,13.9844830190895,14.122067532278,30307705.303188,0.0,1.0
2015-09-24,29.07,29.235,28.45,28.87,14645156,14.2842207085359,14.3652972966648,13.9795692864756,14.1859460562584,29804544.0214734,0.0,1.0
2015-09-25,29.5,29.72,29.06,29.38,10390384,14.4955112109325,14.6036133284378,14.279306975922,14.436546419566,21145603.1829237,0.0,1.0
2015-09-28,29.2,29.84,29.08,29.3,9679680,14.3480992325163,14.6625781198043,14.2891344411498,14.397236558655,19699240.395512,0.0,1.0
2015-09-29,29.15,29.56,28.935,29.39,7098249,14.3235305694469,14.5249936066158,14.2178853182486,14.4414601521799,14445737.1977382,0.0,1.0
2015-09-30,29.7,29.76,29.13,29.35,6681560,14.59378586321,14.6232682588933,14.3137031042191,14.4218052217244,13597728.091945,0.0,1.0
2015-10-01,29.2,29.75,29.06,29.67,7441099,14.3480992325163,14.6183545262794,14.279306975922,14.5790446653684,15143475.6115702,0.0,1.0
2015-10-02,29.82,29.82,29.12,29.49,7145541,14.6527506545765,14.6527506545765,14.3087893716053,14.4905974783187,14541981.7509451,0.0,1.0
2015-10-05,30.3,30.75,29.92,29.99,9406975,14.8886098200426,15.109727787667,14.7018879807153,14.7362841090124,19144254.9670621,0.0,1.0
2015-10-06,30.21,30.43,29.87,30.24,7908067,14.8443862265177,14.9524883440229,14.6773193176459,14.8591274243593,16093808.1524199,0.0,1.0
2015-10-07,30.13,30.519,30.05,30.31,7168969,14.8050763656067,14.9962205642864,14.7657665046957,14.8935235526564,14589660.3729641,0.0,1.0
2015-10-08,30.88,30.98,29.85,30.07,8113103,15.1736063116473,15.2227436377861,14.6674918524182,14.7755939699234,16511079.5347109,0.0,1.0
2015-10-09,30.82,31.02,30.65,30.87,7877571,15.1441239159641,15.2423985682416,15.0605904615282,15.1686925790335,16031745.3533293,0.0,1.0
2015-10-12,31.03,31.365,30.9,30.94,6161339,15.2473123008555,15.4119223434203,15.1834337768751,15.2030887073306,12539019.6906554,0.0,1.0
2015-10-13,30.59,31.18,30.53,31.01,7265573,15.031108065845,15.3210182900636,15.0016256701617,15.2374848356277,14786260.4071768,0.0,1.0
2015-10-14,30.39,30.7,30.23,30.65,9707760,14.9328334135674,15.0851591245976,14.8542136917454,15.0605904615282,19756386.3621459,0.0,1.0
2015-10-15,30.96,31.15,29.79,30.51,12146337,15.2129161725583,15.306277092222,14.6380094567349,14.991798204934,24719165.5600085,0.0,1.0
2015-10-16,30.46,31.14,30.35,31.09,9455489,14.9672295418646,15.3013633596081,14.9131784831119,15.2767946965387,19242986.4280761,0.0,1.0
2015-10-19,30.18,30.46,29.96,30.37,7893804,14.8296450286761,14.9672295418646,14.7215429111708,14.9230059483397,16064781.3389548,0.0,1.0
2015-10-20,30.58,30.71,30.16,30.21,7233680,15.0261943332311,15.0900728572115,14.8198175634483,14.8443862265177,14721354.5555439,0.0,1.0
2015-10-21,30.46,30.85,30.38,30.63,4608810,14.9672295418646,15.1588651138057,14.9279196809536,15.0507629963005,9379448.09407333,0.0,1.0
2015-10-22,31.01,31.05,30.53,30.58,5454147,15.2374848356277,15.2571397660832,15.0016256701617,15.0261943332311,11099804.2192987,0.0,1.0
2015-10-23,29.86,30.91,29.84,30.86,7759329,14.672405585032,15.188347509489,14.6625781198043,15.1637788464196,15791109.5489591,0.0,1.0
2015-10-26,29.17,30.0,28.98,29.87,9366154,14.3333580346746,14.7411978416263,14.239997115011,14.6773193176459,19061179.6286021,0.0,1.0
2015-10-27,28.55,29.12,28.4,29.04,7118471,14.0287066126144,14.3087893716053,13.9550006234062,14.2694795106943,14486891.2482108,0.0,1.0
2015-10-28,28.56,28.97,28.2,28.64,9476355,14.0336203452282,14.2350833823971,13.8567259711287,14.0729302061392,19285451.0911738,0.0,1.0
2015-10-29,28.59,28.64,27.91,28.46,7659292,14.0483615430699,14.0729302061392,13.7142277253263,13.9844830190895,15587522.9726005,0.0,1.0
2015-10-30,27.92,29.095,27.71,28.67,13220536,13.7191414579402,14.2965050400706,13.6159530730488,14.0876714039809,26905281.6644271,0.0,1.0
2015-11-02,28.37,28.43,27.97,27.97,7919552,13.9402594255646,13.9697418212479,13.7437101210096,13.7437101210096,16117181.4226047,0.0,1.0
2015-11-03,28.51,28.58,28.1,28.36,6290879,14.0090516821589,14.043447810456,13.80758864499,13.9353456929507,12802648.1991221,0.0,1.0
2015-11-04,29.1,29.1,28.46,28.52,10957329,14.2989619063775,14.2989619063775,13.9844830190895,14.0139654147727,22299400.1933655,0.0,1.0
2015-11-05,28.74,29.21,28.68,29.13,6174547,14.122067532278,14.3530129651301,14.0925851365947,14.3137031042191,12565899.4601462,0.0,1.0
2015-11-06,28.09,28.5005,27.73,28.35,9663116,13.8026749123761,14.0043836361757,13.6257805382766,13.9304319603369,19665530.787559,0.0,1.0
2015-11-09,28.81,29.21,28.17,28.2,13740924,14.1564636605751,14.3530129651301,13.8419847732871,13.8567259711287,27964329.9295495,0.0,1.0
2015-11-10,28.74,29.01,28.5,28.55,6872245,14.2743932433081,14.4084950587463,14.1551916295853,14.1800252991109,13836547.5809343,0.31,1.0
2015-11-11,28.87,28.98,28.68,28.84,6160045,14.3389607840747,14.393594857031,14.2445928398774,14.3240605823593,12402607.2619932,0.0,1.0
2015-11-12,28.56,28.98,28.55,28.71,6872767,14.184992033016,14.393594857031,14.1800252991109,14.2594930415928,13837598.5734174,0.0,1.0
2015-11-13,28.34,28.88,28.26,28.57,14599091,14.0757238871034,14.3439275179798,14.0359900158625,14.1899587669211,29393745.0221711,0.0,1.0
2015-11-16,28.65,28.66,28.27,28.34,7055333,14.2296926381621,14.2346593720672,14.0409567497676,14.0757238871034,14205176.1475087,0.0,1.0
2015-11-17,27.69,28.81,27.6,28.59,9481241,13.7528861832708,14.309160380644,13.7081855781247,14.1998922347314,19089488.547455,0.0,1.0
2015-11-18,28.12,28.175,27.49,27.7,9514707,13.9664557411908,13.993772777669,13.6535515051684,13.7578529171759,19156868.8433182,0.0,1.0
2015-11-19,28.16,28.59,28.11,28.19,5961552,13.9863226768113,14.1998922347314,13.9614890072857,14.0012228785267,12002962.336793,0.0,1.0
2015-11-20,28.0,28.49,27.575,28.28,9698192,13.9068549343294,14.1502248956802,13.6957687433619,14.0459234836727,19526296.7279305,0.0,1.0
2015-11-23,27.67,28.07,27.61,27.98,6351485,13.7429527154606,13.9416220716653,13.7131523120298,13.8969214665192,12788051.7082977,0.0,1.0
2015-11-24,27.78,27.865,27.4,27.57,8228517,13.7975867884168,13.8398040266103,13.6088509000224,13.6932853764094,16567259.6059988,0.0,1.0
2015-11-25,27.7,27.82,27.48,27.75,4534536,13.7578529171759,13.8174537240373,13.6485847712633,13.7826865867015,9129814.65612176,0.0,1.0
2015-11-27,27.62,27.84,27.56,27.75,2248837,13.718119045935,13.8273871918475,13.6883186425043,13.7826865867015,4527798.4344658,0.0,1.0
2015-11-30,27.31,27.73,27.28,27.62,8700153,13.5641502948763,13.7727531188913,13.549250093161,13.718119045935,17516849.4350694,0.0,1.0
2015-12-01,27.85,27.875,27.42,27.48,7261867,13.8323539257527,13.8447707605155,13.6187843678326,13.6485847712633,14621010.7864193,0.0,1.0
2015-12-02,27.34,27.8297,27.26,27.75,6722626,13.5790504965917,13.8222714559253,13.5393166253507,13.7826865867015,13535305.3504096,0.0,1.0
2015-12-03,27.14,27.48,27.04,27.22,5566695,13.4797158184893,13.6485847712633,13.4300484794381,13.5194496897303,11207959.0055432,0.0,1.0
2015-12-04,26.71,27.45,26.65,27.34,11246155,13.2661462605693,13.633684569548,13.2363458571385,13.5790504965917,22642958.5615853,0.0,1.0
2015-12-07,26.76,26.9,26.28,26.71,9614584,13.2909799300948,13.3605142047665,13.0525767026492,13.2661462605693,19357960.7518198,0.0,1.0
2015-12-08,26.54,26.7,26.22,26.6,5722710,13.1817117841823,13.2611795266641,13.0227762992185,13.211512187613,11522078.9140795,0.0,1.0
2015-12-09,26.57,27.06,26.3148,26.38,5832858,13.1966119858976,13.4399819472484,13.069860936639,13.1022440417004,11743850.4083939,0.0,1.0
2015-12-10,26.48,26.75,26.315,26.61,6954844,13.1519113807515,13.2860131961897,13.0699602713171,13.2164789215181,14002852.0409234,0.0,1.0
2015-12-11,25.94,26.54,25.88,26.26,7303256,12.8837077498752,13.1817117841823,12.8539073464445,13.042643234839,14704343.2153167,0.0,1.0
2015-12-14,25.46,26.0101,25.09,25.99,10904151,12.6453045224295,12.9185245545501,12.4615353679402,12.9085414194008,21954369.2259506,0.0,1.0
2015-12-15,25.65,26.05,25.46,25.5,10699090,12.7396724666268,12.9383418228315,12.6453045224295,12.66517145805,21541500.318702,0.0,1.0
2015-12-16,26.44,26.59,25.625,25.68,11191867,13.1320444451311,13.2065454537078,12.727255631864,12.7545726683421,22533655.3433395,0.0,1.0
2015-12-17,26.6,26.79,26.21,26.44,8133295,13.211512187613,13.3058801318102,13.0178095653134,13.1320444451311,16375540.0538361,0.0,1.0
2015-12-18,26.9,27.04,26.26,26.5,16796502,13.3605142047665,13.4300484794381,13.042643234839,13.1618448485618,33818002.5764881,0.0,1.0
2015-12-21,27.43,27.51,26.84,27.07,9824829,13.6237511017377,13.6634849729787,13.3307138013358,13.4449486811535,19781267.1016594,0.0,1.0
2015-12-22,27.52,27.62,27.2,27.38,6229681,13.6684517068838,13.718119045935,13.50951622192,13.5989174322121,12542812.0753178,0.0,1.0
2015-12-23,27.79,27.855,27.425,27.53,5226214,13.802553522322,13.8348372927052,13.6212677347852,13.6734184407889,10522436.0713485,0.0,1.0
2015-12-24,27.75,27.86,27.65,27.67,1830268,13.7826865867015,13.8373206596578,13.7330192476503,13.7429527154606,3685053.46766034,0.0,1.0
2015-12-28,27.76,27.82,27.36,27.65,4582523,13.7876533206066,13.8174537240373,13.5889839644019,13.7330192476503,9226431.46893421,0.0,1.0
2015-12-29,27.95,28.0,27.71,27.91,4773532,13.8820212648038,13.9068549343294,13.762819651081,13.8621543291834,9611008.14175173,0.0,1.0
2015-12-30,27.69,27.95,27.5,27.74,4437098,13.7528861832708,13.8820212648038,13.6585182390735,13.7777198527964,8933633.41939473,0.0,1.0
2015-12-31,27.77,27.85,27.32,27.64,5603876,13.7926200545117,13.8323539257527,13.5691170287814,13.7280525137452,11282819.0659175,0.0,1.0
2016-01-04,27.97,27.995,27.33,27.48,7318177,13.8919547326141,13.9043715673769,13.5740837626865,13.6485847712633,14734385.0904906,0.0,1.0
2016-01-05,28.16,28.19,27.42,27.88,5588320,13.9863226768113,14.0012228785267,13.6187843678326,13.847254127468,11251498.6845619,0.0,1.0
2016-01-06,28.19,28.28,27.76,27.89,6714469,14.0012228785267,14.0459234836727,13.7876533206066,13.8522208613731,13518882.082814,0.0,1.0
2016-01-07,27.84,28.19,27.67,27.82,5509413,13.8273871918475,14.0012228785267,13.7429527154606,13.8174537240373,11092627.6809861,0.0,1.0
2016-01-08,27.82,27.98,27.445,27.9,7965873,13.8174537240373,13.8969214665192,13.6312012025954,13.8571875952783,16038453.3421291,0.0,1.0
2016-01-11,28.06,28.36,27.82,27.95,8189794,13.9366553377601,14.0856573549137,13.8174537240373,13.8820212648038,16489294.8896686,0.0,1.0
2016-01-12,27.94,28.18,27.57,28.18,6826973,13.8770545308987,13.9962561446215,13.6932853764094,13.9962561446215,13745397.1370715,0.0,1.0
2016-01-13,27.54,28.1601,27.35,27.96,8058348,13.678385174694,13.9863723441504,13.5840172304968,13.886987998709,16224642.0966841,0.0,1.0
2016-01-14,27.91,28.1,27.18,27.53,9442114,13.8621543291834,13.9565222733806,13.4995827541098,13.6734184407889,19010710.4193179,0.0,1.0
2016-01-15,27.46,27.97,26.96,27.36,10234455,13.6386513034531,13.8919547326141,13.3903146081972,13.5889839644019,20606006.2719578,0.0,1.0
2016-01-19,27.64,27.93,27.465,27.63,8888294,13.7280525137452,13.8720877969936,13.6411346704056,13.7230857798401,17895651.6894163,0.0,1.0
2016-01-20,26.78,27.45,26.26,27.41,10755055,13.3009133979051,13.633684569548,13.042643234839,13.6138176339275,21654180.0013045,0.0,1.0
2016-01-21,27.42,27.53,26.58,26.88,9040001,13.6187843678326,13.6734184407889,13.2015787198027,13.3505807369563,18201097.8898735,0.0,1.0
2016-01-22,28.03,28.09,27.46,27.51,7102640,13.9217551360448,13.9515555394755,13.6386513034531,13.6634849729787,14300423.8513393,0.0,1.0
2016-01-25,27.16,28.1,27.14,28.0,8437051,13.4896492862995,13.9565222733806,13.4797158184893,13.9068549343294,16987121.0360326,0.0,1.0
2016-01-26,27.84,28.0,27.22,27.24,6930176,13.8273871918475,13.9068549343294,13.5194496897303,13.5293831575405,13953185.5992109,0.0,1.0
2016-01-27,28.05,28.42,27.64,27.97,6106632,13.931688603855,14.1154577583444,13.7280525137452,13.8919547326141,12295065.7648637,0.0,1.0
2016-01-28,28.71,28.935,27.85,28.06,6801609,14.2594930415928,14.3712445544579,13.8323539257527,13.9366553377601,13694329.3720481,0.0,1.0
2016-01-29,29.57,29.67,28.96,29.0,11951169,14.6866321574329,14.7362994964841,14.3836613892207,14.4035283248412,24062430.6200211,0.0,1.0
2016-02-01,30.0,30.11,29.26,29.4,9496263,14.900201715353,14.9548357883093,14.5326634063743,14.6021976810459,19119733.7755807,0.0,1.0
2016-02-02,30.14,30.16,29.41,29.7,9864576,14.9697359900246,14.9796694578348,14.607164414951,14.7511996981994,19861293.5350446,0.0,1.0
2016-02-03,31.61,31.73,30.15,30.24,15097312,15.6998458740769,15.7594466809383,14.9747027239297,15.0194033290758,30396860.9722456,0.0,1.0
2016-02-04,32.25,32.42,31.61,31.66,14215689,16.0177168440044,16.1021513203914,15.6998458740769,15.7246795436025,28621805.1370789,0.0,1.0
2016-02-05,32.9,32.95,32.035,32.46,10945447,16.3405545478371,16.3653882173627,15.9109320650444,16.1220182560119,22037514.4090605,0.0,1.0
2016-02-08,32.36,33.12,32.11,32.76,10060630,16.0723509169607,16.4498226937497,15.9481825693328,16.2710202731654,20256027.7884702,0.0,1.0
2016-02-09,31.94,32.396,31.77,32.11,9553181,15.8637480929458,16.0902311590192,15.7793136165588,15.9481825693328,19234332.2241534,0.0,1.0
2016-02-10,31.12,31.42,30.55,31.0,11042993,15.6104446637848,15.7609309555308,15.3245207094674,15.5502501470864,22014615.8268806,0.31,1.0
2016-02-11,30.31,31.08,30.0,30.78,9973364,15.2041316760706,15.5903798248853,15.0486291745997,15.4398935331393,19882270.7722119,0.0,1.0
2016-02-12,30.46,30.62,29.98,30.3,8523649,15.2793748219436,15.3596341775415,15.03859675515,15.1991154663457,16992210.1895903,0.0,1.0
2016-02-16,31.02,31.14,30.45,30.79,9252544,15.5602825665361,15.6204770832345,15.2743586122187,15.4449097428642,18445289.3867912,0.0,1.0
2016-02-17,31.09,31.28,30.74,31.13,7477447,15.5953960346102,15.6907040193827,15.4198286942399,15.6154608735097,14906567.7276858,0.0,1.0
2016-02-18,31.45,31.64,31.06,31.1,7687226,15.7759795847054,15.8712875694778,15.5803474054356,15.6004122443351,15324769.9391286,0.0,1.0
2016-02-19,31.24,31.355,30.9422,31.32,7164042,15.6706391804832,15.7283255923192,15.5212564548767,15.7107688582821,14281783.2446002,0.0,1.0
2016-02-22,31.69,31.73,31.22,31.49,6908404,15.8963686181022,15.9164334570016,15.6606067610335,15.7960444236048,13772159.4170063,0.0,1.0
2016-02-23,31.19,31.62,31.0,31.09,8711331,15.6455581318589,15.8612551500281,15.5502501470864,15.5953960346102,17366361.2125621,0.0,1.0
2016-02-24,31.75,31.85,31.08,31.2,8638989,15.9264658764514,15.9766279737,15.5903798248853,15.6505743415837,17222144.7543838,0.0,1.0
2016-02-25,31.98,31.98,31.56,31.74,6092633,16.0418387001233,16.0418387001233,15.8311578916789,15.9214496667265,12145889.6939602,0.0,1.0
2016-02-26,31.73,32.14,31.16,31.86,12901075,15.9164334570016,16.1220980557212,15.6305095026843,15.9816441834249,25718771.1591209,0.0,1.0
2016-02-29,31.49,32.14,31.45,31.73,9700923,15.7960444236048,16.1220980557212,15.7759795847054,15.9164334570016,19339149.5413563,0.0,1.0
2016-03-01,31.77,31.96,31.205,31.77,9942029,15.9364982959011,16.0318062806736,15.6530824464462,15.9364982959011,19819803.2883572,0.0,1.0
2016-03-02,32.32,32.35,30.87,31.61,7379153,16.2123898307688,16.2274384599434,15.4850394206631,15.8562389403032,14710614.9956604,0.0,1.0
2016-03-03,33.08,33.1,32.02,32.37,9165415,16.5936217698586,16.6036541893084,16.0619035390228,16.2374708793931,18271594.4960691,0.0,1.0
2016-03-04,33.36,33.63,32.72,32.86,8438621,16.7340756421549,16.8695133047263,16.4130382197634,16.4832651559116,16822703.7202366,0.0,1.0
2016-03-07,33.92,34.05,33.3,33.48,6904563,17.0149833867474,17.0801941131707,16.7039783838057,16.7942701588533,13764502.2411491,0.0,1.0
2016-03-08,34.23,34.32,33.39,33.9,8872903,17.1704858882183,17.2156317757421,16.7491242713295,17.0049509672977,17688460.982831,0.0,1.0
2016-03-09,34.17,34.36,33.95,34.07,7158600,17.1403886298691,17.2356966146416,17.030032015922,17.0902265326204,14270934.4159058,0.0,1.0
2016-03-10,34.73,34.85,34.11,34.25,7670843,17.4212963744616,17.48149089116,17.1102913715199,17.180518307668,15292109.821433,0.0,1.0
2016-03-11,34.73,34.98,34.44,34.93,5709869,17.4212963744616,17.5467016175833,17.2758262924405,17.521620568959,11382835.4737538,0.0,1.0
2016-03-14,34.65,34.87,34.49,34.67,4753028,17.3811666966627,17.4915233106098,17.3009073410648,17.3911991161124,9475337.47729501,0.0,1.0
2016-03-15,34.5,34.75,34.27,34.51,5020860,17.3059235507897,17.4313287939114,17.1905507271178,17.3109397605146,10009270.4958295,0.0,1.0
2016-03-16,34.78,34.845,34.04,34.39,4999897,17.446377423086,17.4789827862976,17.0751779034458,17.2507452438162,9967479.97838742,0.0,1.0
2016-03-17,34.91,35.0,34.55,34.86,5451458,17.5115881495092,17.556734037033,17.331004599414,17.4865071008849,10867683.5678855,0.0,1.0
2016-03-18,34.84,35.11,34.66,34.98,10125064,17.4764746814352,17.6119123440066,17.3861829063876,17.5467016175833,20184690.3445993,0.0,1.0
2016-03-21,34.88,35.08,34.67,34.75,5840400,17.4965395203346,17.596863714832,17.3911991161124,17.4313287939114,11643053.8600643,0.0,1.0
2016-03-22,35.0,35.2,34.63,34.85,3895816,17.556734037033,17.6570582315304,17.371134277213,17.48149089116,7766453.58484015,0.0,1.0
2016-03-23,34.72,35.5,34.505,34.98,11565110,17.4162801647368,17.8075445232763,17.3084316556521,17.5467016175833,23055475.4173632,0.0,1.0
2016-03-24,35.31,35.36,34.35,34.72,6011538,17.7122365385039,17.7373175871282,17.2306804049167,17.4162801647368,11984223.8058735,0.0,1.0
2016-03-28,35.16,35.49,34.945,35.27,4532635,17.6369933926309,17.8025283135515,17.5291448835463,17.6921716996044,9035975.86347041,0.0,1.0
2016-03-29,35.69,35.77,34.85,35.24,7564316,17.9028525080488,17.9429821858477,17.48149089116,17.6771230704298,15079744.2987717,0.0,1.0
2016-03-30,35.43,35.76,35.41,35.75,4239506,17.7724310552023,17.9379659761229,17.7623986357525,17.932949766398,8451612.33786484,0.0,1.0
2016-03-31,35.86,35.95,35.54,35.54,7228437,17.9881280733715,18.0332739608953,17.8276093621758,17.8276093621758,14410157.0637426,0.0,1.0
2016-04-01,35.66,35.95,35.35,35.74,7634548,17.8878038788742,18.0332739608953,17.7323013774033,17.9279335566731,15219754.3937481,0.0,1.0
2016-04-04,35.51,35.77,35.4,35.69,4469026,17.8125607330012,17.9429821858477,17.7573824260277,17.9028525080488,8909168.96445926,0.0,1.0
2016-04-05,34.6,35.34,34.55,35.33,6123967,17.3560856480384,17.7272851676785,17.331004599414,17.7222689579536,12208355.1842779,0.0,1.0
2016-04-06,34.31,34.61,34.09,34.5,8075759,17.2106155660172,17.3611018577632,17.1002589520702,17.3059235507897,16099324.8746489,0.0,1.0
2016-04-07,34.35,34.6,34.23,34.31,4498712,17.2306804049167,17.3560856480384,17.1704858882183,17.2106155660172,8968349.10569784,0.0,1.0
2016-04-08,34.7,35.04,34.57,34.57,4890247,17.406247745287,17.5767988759325,17.3410370188638,17.3410370188638,9748888.63947984,0.0,1.0
2016-04-11,34.54,35.05,34.49,34.72,3712097,17.3259883896892,17.5818150856574,17.3009073410648,17.4162801647368,7400202.94924716,0.0,1.0
2016-04-12,35.08,35.125,34.415,34.52,6072337,17.596863714832,17.6194366585939,17.2632857681283,17.3159559702394,12105428.8657389,0.0,1.0
2016-04-13,34.76,35.09,34.61,35.09,3613869,17.4363450036362,17.6018799245568,17.3611018577632,17.6018799245568,7204381.79066791,0.0,1.0
2016-04-14,34.94,35.12,34.71,34.76,3804283,17.5266367786838,17.6169285537314,17.4112639550119,17.4363450036362,7583979.15689458,0.0,1.0
2016-04-15,34.37,34.94,34.36,34.94,10508687,17.2407128243664,17.5266367786838,17.2356966146416,17.5266367786838,20949457.0131426,0.0,1.0
2016-04-18,34.43,34.53,33.87,34.16,5019978,17.2708100827156,17.3209721799643,16.9899023381231,17.1353724201442,10007512.1961403,0.0,1.0
2016-04-19,34.8,34.97,34.42,34.59,6451740,17.4564098425357,17.5416854078584,17.2657938729908,17.3510694383135,12861782.8078781,0.0,1.0
2016-04-20,33.83,34.9,33.75,34.8,4683810,16.9698374992236,17.5065719397844,16.9297078214247,17.4564098425357,9337348.82890007,0.0,1.0
2016-04-21,33.36,33.83,33.18,33.75,5733710,16.7340756421549,16.9698374992236,16.6437838671073,16.9297078214247,11430363.3908618,0.0,1.0
2016-04-22,34.09,34.1599,33.53,33.57,4671217,17.1002589520702,17.135322258047,16.8193512074776,16.8394160463771,9312244.21667146,0.0,1.0
2016-04-25,34.17,34.23,33.75,33.89,4263729,17.1403886298691,17.1704858882183,16.9297078214247,16.9999347575728,8499901.78613077,0.0,1.0
2016-04-26,34.62,34.73,34.23,34.31,5578760,17.3661180674881,17.4212963744616,17.1704858882183,17.2106155660172,11121464.8230211,0.0,1.0
2016-04-27,35.35,35.6,34.69,34.72,5209999,17.7323013774033,17.857706620525,17.4012315355622,17.4162801647368,10386326.1023015,0.0,1.0
2016-04-28,35.16,35.52,34.89,35.03,4237930,17.6369933926309,17.8175769427261,17.5015557300595,17.5717826662076,8448470.52345428,0.0,1.0
2016-04-29,35.09,35.19,34.6,34.89,5352291,17.6018799245568,17.6520420218055,17.3560856480384,17.5015557300595,10669990.4780045,0.0,1.0
2016-05-02,35.09,35.38,34.82,35.26,3817106,17.6018799245568,17.7473500065779,17.4664422619854,17.6871554898795,7609542.28264755,0.0,1.0
2016-05-03,34.78,35.185,34.55,35.01,6374347,17.446377423086,17.6495339169431,17.331004599414,17.5617502467579,12707496.9939969,0.0,1.0
2016-05-04,35.26,35.51,34.75,34.76,5857751,17.6871554898795,17.8125607330012,17.4313287939114,17.4363450036362,11677643.7216365,0.0,1.0
2016-05-05,35.38,35.81,35.14,35.19,6663407,17.7473500065779,17.9630470247472,17.6269609731812,17.6520420218055,13283748.817295,0.0,1.0
2016-05-06,35.68,35.945,35.15,35.17,5875972,17.8978362983239,18.0307658560329,17.631977182906,17.6420096023558,11713967.9604531,0.0,1.0
2016-05-09,35.25,35.78,35.2,35.68,4962886,17.6821392801547,17.9479983955726,17.6570582315304,17.8978362983239,9893697.17816573,0.0,1.0
2016-05-10,35.2,35.41,35.041,35.32,5166684,17.6570582315304,17.7623986357525,17.577300496905,17.7172527482287,10299976.0444374,0.0,1.0
2016-05-11,35.34,35.41,34.785,34.9,4083850,17.8868006369292,17.9222300666006,17.6058958731065,17.6641013647094,8068701.71639468,0.318,1.0
2016-05-12,35.46,35.58,34.97,35.33,4991837,17.9475368020801,18.008272967231,17.6995307943807,17.8817392898333,9862664.83094687,0.0,1.0
2016-05-13,34.94,35.39,34.79,35.36,3297793,17.684346753093,17.9121073724088,17.6084265466544,17.896923331121,6515642.84668005,0.0,1.0
2016-05-16,34.72,35.0165,34.53,34.84,4656131,17.5729971169831,17.7230660583767,17.4768315221609,17.633733282134,9199390.81784551,0.0,1.0
2016-05-17,34.34,34.83,34.14,34.72,4522121,17.3806659273387,17.6286719350381,17.2794389854206,17.5729971169831,8934619.40924479,0.0,1.0
2016-05-18,33.85,34.32,33.66,34.2,6343835,17.1326599196394,17.3705432331469,17.0364943248172,17.309807067996,12533886.4926538,0.0,1.0
2016-05-19,34.18,34.26,33.55,33.6,4812302,17.2996843738042,17.3401751505715,16.9808195067622,17.0061262422417,9507947.01255176,0.0,1.0
2016-05-20,34.27,34.31,33.98,34.28,3774955,17.3452364976674,17.365481886051,17.1984574318861,17.3502978447633,7458399.76684074,0.0,1.0
2016-05-23,33.73,34.39,33.7,34.32,4264248,17.0719237544885,17.4059726628182,17.0567397132008,17.3705432331469,8425124.61445265,0.0,1.0
2016-05-24,33.99,33.99,33.695,33.71,5451942,17.203518778982,17.203518778982,17.0542090396528,17.0618010602967,10771721.2368437,0.0,1.0
2016-05-25,33.88,34.025,33.27,33.66,7127880,17.1478439609271,17.2212334938177,16.8391017880768,17.0364943248172,14082970.1360861,0.0,1.0
2016-05-26,34.17,34.3,33.82,33.91,3545972,17.2946230267083,17.3604205389551,17.1174758783516,17.1630280022148,7005984.63770399,0.0,1.0
2016-05-27,34.33,34.36,34.07,34.21,3248998,17.3756045802428,17.3907886215305,17.2440095557493,17.3148684150919,6419235.70629744,0.0,1.0
2016-05-31,34.27,34.41,33.96,34.34,6070201,17.3452364976674,17.41609535701,17.1883347376943,17.3806659273387,11993251.76673,0.0,1.0
2016-06-01,34.41,34.49,34.19,34.28,4429807,17.41609535701,17.4565861337773,17.3047457209001,17.3502978447633,8752229.23079867,0.0,1.0
2016-06-02,34.72,34.73,34.19,34.3,4468631,17.5729971169831,17.578058464079,17.3047457209001,17.3604205389551,8828936.08228373,0.0,1.0
2016-06-03,34.96,35.31,34.91,34.93,6505392,17.6944694472848,17.8716165956415,17.6691627118053,17.6792854059971,12853084.1231241,0.0,1.0
2016-06-06,35.02,35.25,34.82,35.05,3349204,17.7248375298603,17.8412485130661,17.6236105879422,17.740021571148,6617218.57153319,0.0,1.0
2016-06-07,34.72,35.1,34.61,35.08,2934578,17.5729971169831,17.7653283066275,17.5173222989282,17.7552056124357,5798017.69053565,0.0,1.0
2016-06-08,35.05,35.07,34.69,34.77,2616889,17.740021571148,17.7501442653398,17.5578130756954,17.5983038524626,5170340.91994424,0.0,1.0
2016-06-09,35.14,35.2,34.6,35.04,4182036,17.7855736950111,17.8159417775866,17.5122609518322,17.7349602240521,8262693.54927931,0.0,1.0
2016-06-10,34.6,35.2,34.33,35.05,6099278,17.5122609518322,17.8159417775866,17.3756045802428,17.740021571148,12050700.8992417,0.0,1.0
2016-06-13,34.4,34.84,34.4,34.67,3840635,17.4110340099141,17.633733282134,17.4110340099141,17.5476903815036,7588167.59100982,0.0,1.0
2016-06-14,33.85,34.44,33.61,34.4,7534993,17.1326599196394,17.4312793982978,17.0111875893376,17.4110340099141,14887327.1427995,0.0,1.0
2016-06-15,34.19,34.53,33.84,33.91,6146714,17.3047457209001,17.4768315221609,17.1275985725434,17.1630280022148,12144422.983701,0.0,1.0
2016-06-16,34.21,34.425,34.03,34.18,3648229,17.3148684150919,17.4236873776539,17.2237641673656,17.2996843738042,7208019.78380715,0.0,1.0
2016-06-17,34.65,34.65,34.0,34.08,7031862,17.5375676873118,17.5375676873118,17.2085801260779,17.2490709028452,13893261.7478238,0.0,1.0
2016-06-20,34.44,34.83,34.415,34.74,4645719,17.4312793982978,17.6286719350381,17.418626030558,17.5831198111749,9178819.21940992,0.0,1.0
2016-06-21,34.76,34.94,34.23,34.47,3565047,17.5932425053667,17.684346753093,17.3249911092838,17.4464634395855,7043672.23280181,0.0,1.0
2016-06-22,34.43,34.88,34.39,34.84,3011502,17.4262180512019,17.6539786705176,17.4059726628182,17.633733282134,5950000.94428686,0.0,1.0
2016-06-23,34.95,34.95,34.38,34.56,4466180,17.6894081001889,17.6894081001889,17.4009113157223,17.4920155634486,8824093.49798048,0.0,1.0
2016-06-24,34.39,35.01,34.17,34.45,9643208,17.4059726628182,17.7197761827644,17.2946230267083,17.4363407453937,19052651.0379056,0.0,1.0
2016-06-27,34.59,34.705,33.93,34.27,7964402,17.5071996047363,17.5654050963393,17.1731506964066,17.3452364976674,15735735.6630281,0.0,1.0
2016-06-28,34.88,34.89,34.4,34.72,6935602,17.6539786705176,17.6590400176135,17.4110340099141,17.5729971169831,13703075.2259829,0.0,1.0
2016-06-29,35.12,35.2493,34.8,35.0,7386937,17.7754510008193,17.8408942187694,17.6134878937504,17.7147148356685,14594804.2290484,0.0,1.0
2016-06-30,36.36,36.37,34.92,35.21,8834899,18.4030580407116,18.4081193878075,17.6742240589012,17.8210031246825,17455627.5880538,0.0,1.0
2016-07-01,36.41,36.46,36.05,36.45,4525993,18.4283647761911,18.4536715116706,18.2461562807385,18.4486101645747,8942269.54650396,0.0,1.0
2016-07-05,36.21,36.325,35.88,36.05,4415421,18.327137834273,18.3853433258759,18.1601133801081,18.2461562807385,8723805.96772776,0.0,1.0
2016-07-06,36.63,36.68,35.995,36.22,5411687,18.539714412301,18.5650211477805,18.218318871711,18.3321991813689,10692187.0748168,0.0,1.0
2016-07-07,35.7,36.53,35.58,36.45,4205707,18.0690091323818,18.489100941342,18.008272967231,18.4486101645747,8309461.73085522,0.0,1.0
2016-07-08,36.11,36.14,35.3735,35.75,4925255,18.2765243633139,18.2917084046017,17.9037561497005,18.0943158678614,9731114.87252996,0.0,1.0
2016-07-11,36.4,36.43,35.77,36.06,4174922,18.4233034290952,18.4384874703829,18.1044385620532,18.2512176278344,8248638.00267243,0.0,1.0
2016-07-12,36.43,36.68,36.31,36.4,6281573,18.4384874703829,18.5650211477805,18.3777513052321,18.4233034290952,12410871.8113443,0.0,1.0
2016-07-13,36.75,36.77,36.2701,36.6,5767452,18.6004505774519,18.6105732716437,18.3575565303194,18.5245303710133,11395092.8294682,0.0,1.0
2016-07-14,36.39,36.67,36.27,36.54,5638435,18.4182420819993,18.5599598006846,18.3575059168484,18.4941622884379,11140186.3835057,0.0,1.0
2016-07-15,36.49,36.6,36.315,36.47,3234730,18.4688555529583,18.5245303710133,18.38028197878,18.4587328587665,6391045.58274015,0.0,1.0
2016-07-18,36.67,36.85,36.38,36.49,4696927,18.5599598006846,18.6510640484109,18.4131807349034,18.4688555529583,9279993.86526942,0.0,1.0
2016-07-19,36.58,36.65,36.4,36.56,2813852,18.5144076768215,18.5498371064928,18.4233034290952,18.5042849826297,5559492.25904001,0.0,1.0
2016-07-20,36.25,36.6,36.24,36.55,3166486,18.3473832226566,18.5245303710133,18.3423218755607,18.4992236355338,6256211.91354719,0.0,1.0
2016-07-21,36.46,36.51,36.25,36.3,5197638,18.4536715116706,18.4789782471502,18.3473832226566,18.3726899581361,10269277.9244581,0.0,1.0
2016-07-22,37.41,37.46,36.59,36.6,5397343,18.9344994857816,18.9598062212612,18.5194690239174,18.5245303710133,10663846.7936067,0.0,1.0
2016-07-25,37.5,37.5,37.18,37.33,4605158,18.9800516096448,18.9800516096448,18.8180885025758,18.8940087090144,9098680.47525461,0.0,1.0
2016-07-26,37.09,37.55,37.0,37.5,2768699,18.7725363787127,19.0053583451243,18.7269842548495,18.9800516096448,5470280.83144095,0.0,1.0
2016-07-27,36.59,37.02,36.27,36.86,4032275,18.5194690239174,18.7371069490413,18.3575059168484,18.6561253955068,7966801.9671328,0.0,1.0
2016-07-28,36.86,36.935,36.43,36.56,3151879,18.6561253955068,18.6940854987261,18.4384874703829,18.5042849826297,6227352.00782799,0.0,1.0
2016-07-29,37.28,37.4,36.7,36.82,4709518,18.8687019735349,18.9294381386857,18.5751438419724,18.6358800071232,9304870.64167182,0.0,1.0
2016-08-01,37.46,37.7,37.08,37.2,6176351,18.9598062212612,19.0812785515629,18.7674750316168,18.8282111967676,12202978.5410227,0.0,1.0
2016-08-02,36.78,37.3,36.72,37.24,5497832,18.6156346187396,18.8788246677267,18.5852665361642,18.8484565851512,10862388.7985233,0.0,1.0
2016-08-03,36.57,36.92,36.43,36.82,4390245,18.5093463297256,18.6864934780823,18.4384874703829,18.6358800071232,8674064.2694744,0.0,1.0
2016-08-04,36.33,36.81,36.25,36.56,4137896,18.3878739994239,18.6308186600273,18.3473832226566,18.5042849826297,8175483.56513156,0.0,1.0
2016-08-05,36.14,36.4,36.03,36.3,5256291,18.2917084046017,18.4233034290952,18.2360335865467,18.3726899581361,10385162.0930175,0.0,1.0
2016-08-08,36.11,36.32,35.98,36.28,5399371,18.2765243633139,18.382812652328,18.2107268510672,18.3625672639443,10667853.6320266,0.0,1.0
2016-08-09,35.85,36.48,35.83,36.41,4428260,18.1449293388204,18.4637942058624,18.1348066446286,18.4283647761911,8749172.73226045,0.0,1.0
2016-08-10,35.53,36.1002,35.13,35.99,7980057,17.9829662317514,18.27156424316,17.7805123479152,18.2157881981631,15766666.1637492,0.0,1.0
2016-08-11,34.81,35.42,34.6,35.21,10155503,17.779500078496,18.0910627055539,17.6722408134434,17.9838034405012,19883183.321761,0.318,1.0
2016-08-12,34.94,35.47,34.92,35.1,8397639,17.8458986711477,18.1166006258045,17.8356835030475,17.9276200159498,16441509.1706407,0.0,1.0
2016-08-15,34.63,35.08,34.62,34.9,4053343,17.6875635655937,17.9174048478495,17.6824559815436,17.8254683349472,7935930.09966879,0.0,1.0
2016-08-16,34.23,34.6,34.22,34.49,5527415,17.4832602035886,17.6722408134434,17.4781526195385,17.6160573888919,10821975.6067672,0.0,1.0
2016-08-17,34.58,34.66,33.78,34.19,6249005,17.6620256453431,17.7028863177441,17.2534189213329,17.4628298673881,12234757.0567013,0.0,1.0
2016-08-18,34.71,34.81,34.33,34.46,6161599,17.7284242379948,17.779500078496,17.5343360440899,17.6007346367416,12063627.2247843,0.0,1.0
2016-08-19,34.37,34.65,34.14,34.63,4797401,17.5547663802904,17.697778733694,17.4372919471375,17.6875635655937,9392701.03617707,0.0,1.0
2016-08-22,34.43,34.54,34.26,34.49,2267346,17.5854118845912,17.6415953091426,17.498582955739,17.6160573888919,4439175.11243523,0.0,1.0
2016-08-23,34.59,34.84,34.54,34.54,4156319,17.6671332293932,17.7948228306464,17.6415953091426,17.6415953091426,8137544.01143087,0.0,1.0
2016-08-24,34.71,34.79,34.45,34.54,3634883,17.7284242379948,17.7692849103958,17.5956270526914,17.6415953091426,7116638.63839657,0.0,1.0
2016-08-25,34.51,34.73,34.46,34.72,2706981,17.6262725569922,17.738639406095,17.6007346367416,17.7335318220449,5299924.53072229,0.0,1.0
2016-08-26,33.9,34.84,33.88,34.56,3669707,17.3147099299344,17.7948228306464,17.3044947618341,17.6518104772428,7184819.60156472,0.0,1.0
2016-08-29,34.05,34.2,33.88,34.05,3441406,17.3913236906863,17.4679374514382,17.3044947618341,17.3913236906863,6737835.27833216,0.0,1.0
2016-08-30,33.81,34.1,33.69,33.98,3169381,17.2687416734832,17.416861610937,17.2074506648817,17.3555706023354,6205244.92381186,0.0,1.0
2016-08-31,34.0,34.02,33.61,33.79,3947480,17.3657857704357,17.3760009385359,17.1665899924807,17.258526505383,7728663.80906832,0.0,1.0
2016-09-01,33.81,34.02,33.74,33.91,4717413,17.2687416734832,17.3760009385359,17.2329885851323,17.3198175139845,9236094.70485691,0.0,1.0
2016-09-02,34.07,34.21,33.72,33.78,3300076,17.4015388587866,17.4730450354884,17.2227734170321,17.2534189213329,6461129.11233874,0.0,1.0
2016-09-06,34.45,34.45,34.22,34.27,3509111,17.5956270526914,17.5956270526914,17.4781526195385,17.5036905397891,6870393.05777449,0.0,1.0
2016-09-07,34.56,34.66,34.295,34.41,2937237,17.6518104772428,17.7028863177441,17.5164594999145,17.5751967164909,5750736.49532271,0.0,1.0
2016-09-08,34.84,34.99,34.4584,34.49,3388028,17.7948228306464,17.8714365913984,17.5999174232935,17.6160573888919,6633327.94281674,0.0,1.0
2016-09-09,33.4,34.55,33.39,34.52,5267154,17.059330727428,17.6467028931927,17.0542231433779,17.6313801410423,10312417.6681299,0.0,1.0
2016-09-12,33.63,33.77,33.31,33.35,6809089,17.1768051605809,17.2483113372827,17.0133624709768,17.0337928071773,13331330.2985767,0.0,1.0
2016-09-13,33.05,33.56,32.86,33.49,5951568,16.8805652856735,17.14105207223,16.7835211887211,17.1052989838791,11652413.2380175,0.0,1.0
2016-09-14,33.12,33.455,32.9,33.13,5006427,16.9163183740244,17.0874224397037,16.8039515249216,16.9214259580745,9801947.36075738,0.0,1.0
2016-09-15,33.65,33.735,33.02,33.04,5018787,17.1870203286812,17.2304347931073,16.8652425335231,16.8754577016234,9826146.66884255,0.0,1.0
2016-09-16,33.83,33.96,33.37,33.6,7247794,17.2789568415835,17.3453554342352,17.0440079752776,17.1614824084305,14190258.8951388,0.0,1.0
2016-09-19,34.16,34.21,33.88,33.88,2903255,17.4475071152377,17.4730450354884,17.3044947618341,17.3044947618341,5684204.06107104,0.0,1.0
2016-09-20,33.91,34.42,33.84,34.25,6034775,17.3198175139845,17.5803043005411,17.2840644256336,17.4934753716889,11815321.961953,0.0,1.0
2016-09-21,34.85,34.86,34.01,34.06,5209309,17.7999304146966,17.8050379987467,17.3708933544858,17.3964312747364,10199164.5147167,0.0,1.0
2016-09-22,35.22,35.27,34.84,34.97,4484009,17.9889110245513,18.0144489448019,17.7948228306464,17.8612214232981,8779119.35661148,0.0,1.0
2016-09-23,34.8,35.22,34.77,35.17,3946652,17.7743924944459,17.9889110245513,17.7590697422955,17.9633731043007,7727042.69037137,0.0,1.0
2016-09-26,34.82,34.96,34.61,34.78,3545719,17.7846076625462,17.856113839248,17.6773483974935,17.7641773263457,6942066.86605782,0.0,1.0
2016-09-27,34.18,34.97,34.12,34.83,4765713,17.457722283338,17.8612214232981,17.4270767790372,17.7897152465963,9330659.96218003,0.0,1.0
2016-09-28,34.01,34.33,33.67,34.24,4405793,17.3708933544858,17.5343360440899,17.1972354967814,17.4883677876387,8625982.37593264,0.0,1.0
2016-09-29,33.29,33.92,33.1922,33.92,5315208,17.0031473028766,17.3249250980346,16.9531951308663,17.3249250980346,10406501.2887387,0.0,1.0
2016-09-30,33.29,33.65,33.01,33.49,5529887,17.0031473028766,17.1870203286812,16.860134949473,17.1052989838791,10826815.4683842,0.0,1.0
2016-10-03,32.77,33.25,32.57,33.25,5005935,16.7375529322699,16.9827169666761,16.6354012512673,16.9827169666761,9800984.08732875,0.0,1.0
2016-10-04,31.86,32.71,31.68,32.7,5729058,16.2727627837082,16.7069074279691,16.1808262708059,16.701799843919,11216766.9562996,0.0,1.0
2016-10-05,32.13,32.34,31.75,31.93,7851680,16.4106675530617,16.5179268181144,16.2165793591568,16.3085158720591,15372590.8823821,0.0,1.0
2016-10-06,32.06,32.21,31.77,32.02,3880767,16.3749144647108,16.4515282254627,16.2267945272571,16.3544841285103,7598048.23946587,0.0,1.0
2016-10-07,32.18,32.6295,32.17,32.33,4578610,16.4362054733123,16.6657913763656,16.4310978892622,16.5128192340643,8964336.08348579,0.0,1.0
2016-10-10,32.5,32.58,32.205,32.39,2473484,16.5996481629164,16.6405088353175,16.4489744334377,16.543464738365,4842767.10030441,0.0,1.0
2016-10-11,32.15,32.55,32.1,32.42,4751385,16.420882721162,16.6251860831671,16.3953448009113,16.5587874905154,9302607.56038031,0.0,1.0
2016-10-12,32.51,32.55,32.14,32.21,4362338,16.6047557469666,16.6251860831671,16.4157751371118,16.4515282254627,8540903.01243413,0.0,1.0
2016-10-13,32.85,33.25,32.43,32.47,6366649,16.7784136046709,16.9827169666761,16.5638950745656,16.5843254107661,12465089.0470227,0.0,1.0
2016-10-14,32.7,33.19,32.68,32.83,4521006,16.701799843919,16.9520714623753,16.6915846758188,16.7681984365707,8851554.77742276,0.0,1.0
2016-10-17,32.75,33.01,32.7,32.8,3133948,16.7273377641697,16.860134949473,16.701799843919,16.7528756844203,6135871.61609483,0.0,1.0
2016-10-18,33.09,33.27,32.55,33.05,3726268,16.900995621874,16.9929321347763,16.6251860831671,16.8805652856735,7295558.84627394,0.0,1.0
2016-10-19,32.88,33.1,32.74,33.01,3761266,16.7937363568213,16.9061032059241,16.7222301801195,16.860134949473,7364080.47931319,0.0,1.0
2016-10-20,32.84,33.02,32.655,32.94,3584916,16.7733060206208,16.8652425335231,16.6788157156934,16.8243818611221,7018809.60707845,0.0,1.0
2016-10-21,32.5,32.85,32.391,32.64,3905431,16.5996481629164,16.7784136046709,16.54397549677,16.6711543396182,7646337.21475818,0.0,1.0
2016-10-24,32.65,32.75,32.295,32.62,3727665,16.6762619236684,16.7273377641697,16.4949426898888,16.660939171518,7298293.99460685,0.0,1.0
2016-10-25,32.9,32.98,32.44,32.5,4430509,16.8039515249216,16.8448121973226,16.5690026586157,16.5996481629164,8674373.1606117,0.0,1.0
2016-10-26,33.26,33.485,32.67,33.0,5789519,16.9878245507262,17.1027451918541,16.6864770917686,16.8550273654229,11335141.9050162,0.0,1.0
2016-10-27,33.27,33.55,32.75,33.36,4955953,16.9929321347763,17.1359444881799,16.7273377641697,17.0389003912275,9703125.68791828,0.0,1.0
2016-10-28,33.23,33.45,33.01,33.29,5195611,16.9725017985758,17.0848686476786,16.860134949473,17.0031473028766,10172345.5727951,0.0,1.0
2016-10-31,34.07,34.13,33.34,33.34,7058021,17.4015388587866,17.4321843630873,17.0286852231272,17.0286852231272,13818707.4960086,0.0,1.0
2016-11-01,33.26,34.06,33.11,34.02,5438596,16.9878245507262,17.3964312747364,16.9112107899743,17.3760009385359,10648079.3005522,0.0,1.0
2016-11-02,32.7,33.19,32.41,33.16,5310738,16.701799843919,16.9520714623753,16.5536799064653,16.9367487102249,10397749.5972225,0.0,1.0
2016-11-03,32.78,32.975,32.51,32.67,3262688,16.74266051632,16.8422584052975,16.6047557469666,16.6864770917686,6387928.16325392,0.0,1.0
2016-11-04,32.69,33.14,32.66,32.89,3392769,16.6966922598689,16.9265335421246,16.6813695077185,16.7988439408714,6642610.21786784,0.0,1.0
2016-11-07,33.42,33.43,32.77,32.98,4440616,17.0695458955282,17.0746534795784,16.7375529322699,16.8448121973226,8694161.38122799,0.0,1.0
2016-11-08,33.66,33.82,32.39,33.29,4298803,17.1921279127313,17.2738492575334,16.543464738365,17.0031473028766,8416509.56266134,0.0,1.0
2016-11-09,32.07,32.96,32.01,32.96,9113328,16.3800220487609,16.8345970292223,16.3493765444602,16.8345970292223,17842737.2130497,0.0,1.0
2016-11-10,30.19,31.66,29.9599,31.65,16608244,15.5822174201309,16.3409408254834,15.4634539809666,16.3357794417736,32177890.5300237,0.318,1.0
2016-11-11,30.0,30.61,29.82,30.25,9987675,15.4841511296432,15.7989955359459,15.3912462228653,15.6131857223902,19350770.1837385,0.0,1.0
2016-11-14,30.77,30.91,29.835,29.9,12622409,15.881577675304,15.9538370472424,15.3989882984301,15.4325372925444,24455474.9452853,0.0,1.0
2016-11-15,32.07,32.16,30.93,30.93,12255857,16.5525575575886,16.5990100109775,15.9641598146621,15.9641598146621,23745293.2951625,0.0,1.0
2016-11-16,31.6,32.18,31.165,32.11,5090677,16.3099725232242,16.6093327783973,16.0854523318443,16.5732030924281,9863008.22830569,0.0,1.0
2016-11-17,31.49,31.8,31.43,31.43,4103916,16.2531973024155,16.4132001974218,16.2222290001562,16.2222290001562,7951193.38278099,0.0,1.0
2016-11-18,31.73,32.205,31.555,31.82,6027551,16.3770705114526,16.622236237672,16.2867462965297,16.4235229648415,11678168.7601732,0.0,1.0
2016-11-21,32.48,32.48,31.86,31.86,5358349,16.7641742896937,16.7641742896937,16.4441684996811,16.4441684996811,10381613.3447739,0.0,1.0
2016-11-22,32.46,32.81,32.17,32.43,7001802,16.7538515222739,16.9344999521198,16.6041713946874,16.7383673711443,13565745.9192495,0.0,1.0
2016-11-23,32.31,32.43,32.0,32.05,4333652,16.6764307666257,16.7383673711443,16.5164278716194,16.5422347901688,8396298.82913678,0.0,1.0
2016-11-25,32.58,32.87,32.39,32.42,1779125,16.8157881267925,16.965468254379,16.7177218363048,16.7332059874344,3446992.31834674,0.0,1.0
2016-11-28,33.39,33.66,32.71,32.74,6831106,17.2338602072929,17.3732175674597,16.882886115021,16.8983702661506,13235028.4031826,0.0,1.0
2016-11-29,33.66,33.73,33.24,33.25,6590174,17.3732175674597,17.4093472534288,17.1564394516446,17.1616008353545,12768231.0993147,0.0,1.0
2016-11-30,32.51,33.26,32.51,33.13,8384126,16.7796584408233,17.1667622190644,16.7796584408233,17.099664230836,16243950.210385,0.0,1.0
2016-12-01,32.17,32.67,31.77,32.32,8698986,16.6041713946874,16.8622405801814,16.3977160462921,16.6815921503356,16853980.4226267,0.0,1.0
2016-12-02,33.01,33.41,32.67,32.72,7811789,17.0377276263174,17.2441829747126,16.8622405801814,16.8880474987308,15135067.3367782,0.0,1.0
2016-12-05,33.32,33.385,32.74,33.0,6736401,17.1977305213237,17.2312795154379,16.8983702661506,17.0325662426075,13051540.785669,0.0,1.0
2016-12-06,33.05,33.64,32.97,33.59,5639378,17.0583731611569,17.3628948000399,17.0170820914779,17.3370878814905,10926097.180498,0.0,1.0
2016-12-07,33.53,33.66,33.25,33.25,5509283,17.3061195792312,17.3732175674597,17.1616008353545,17.1616008353545,10674042.6786191,0.0,1.0
2016-12-08,34.2,34.2,33.08,33.27,6403196,17.6519322877932,17.6519322877932,17.0738573122865,17.1719236027743,12405967.779031,0.0,1.0
2016-12-09,34.9,34.99,34.14,34.14,10118837,18.0132291474849,18.0596816008738,17.6209639855339,17.6209639855339,19604891.9607126,0.0,1.0
2016-12-12,34.51,35.0,34.34,34.66,6497551,17.8119351827995,18.0648429845837,17.7241916597316,17.8893559384478,12588777.2838144,0.0,1.0
2016-12-13,35.46,35.48,34.615,34.66,9421846,18.3022666352382,18.312589402658,17.8661297117533,17.8893559384478,18254496.3319868,0.0,1.0
2016-12-14,35.09,36.335,34.93,35.6,10511830,18.1112954379726,18.7538877098528,18.0287132986145,18.3745260071766,20366302.1214175,0.0,1.0
2016-12-15,35.73,35.94,34.76,34.89,9980979,18.441623995405,18.5500130533125,17.9409697755466,18.008067763775,19337796.9184741,0.0,1.0
2016-12-16,35.72,36.36,35.52,35.76,10926871,18.4364626116951,18.7667911691275,18.3332349374975,18.4571081465347,21170429.5092058,0.0,1.0
2016-12-19,35.75,35.92,35.18,35.86,5033252,18.4519467628248,18.5396902858928,18.1577478913616,18.5087219836335,9751749.30390127,0.0,1.0
2016-12-20,35.46,35.88,35.38,35.67,5630177,18.3022666352382,18.5190447510533,18.2609755655592,18.4106556931457,10908270.5655491,0.0,1.0
2016-12-21,35.14,35.72,35.09,35.51,7947777,18.137102356522,18.4364626116951,18.1112954379726,18.3280735537876,15398539.3195717,0.0,1.0
2016-12-22,35.31,35.69,35.19,35.3,11759613,18.22484587959,18.4209784605655,18.1629092750715,18.2196844958801,22783837.9415333,0.0,1.0
2016-12-23,35.3,35.49,35.09,35.4,4878424,18.2196844958801,18.3177507863679,18.1112954379726,18.271298332979,9451775.48156448,0.0,1.0
2016-12-27,35.4,35.57,35.125,35.24,5649734,18.271298332979,18.3590418560469,18.1293602809572,18.1887161936209,10946161.5674572,0.0,1.0
2016-12-28,35.2,35.52,35.12,35.46,3460021,18.1680706587813,18.3332349374975,18.1267795891023,18.3022666352382,6703669.39271744,0.0,1.0
2016-12-29,35.72,35.88,35.28,35.33,4074184,18.4364626116951,18.5190447510533,18.2093617284604,18.2351686470098,7893588.67506849,0.0,1.0
2016-12-30,35.49,35.81,35.37,35.75,3487420,18.3177507863679,18.4829150650841,18.2558141818493,18.4519467628248,6756753.99471581,0.0,1.0
2017-01-03,35.19,35.69,34.91,35.67,7296274,18.1629092750715,18.4209784605655,18.0183905311948,18.4106556931457,14136275.0962147,0.0,1.0
2017-01-04,35.49,35.78,35.26,35.34,6651754,18.3177507863679,18.4674309139544,18.1990389610406,18.2403300307197,12887540.1905612,0.0,1.0
2017-01-05,35.5,35.65,35.26,35.5,5148930,18.3229121700778,18.400332925726,18.1990389610406,18.3229121700778,9975871.37368371,0.0,1.0
2017-01-06,36.08,36.21,35.32,35.39,6322944,18.6222724252509,18.6893704134793,18.2300072632999,18.2661369492691,12250482.3423517,0.0,1.0
2017-01-09,35.27,36.17,35.25,36.09,4680781,18.2042003447505,18.6687248786398,18.1938775773307,18.6274338089608,9068849.09765382,0.0,1.0
2017-01-10,35.06,35.49,35.01,35.42,5340534,18.095811286843,18.3177507863679,18.0700043682936,18.2816211003987,10347097.406798,0.0,1.0
2017-01-11,35.39,35.46,35.12,35.2,7248196,18.2661369492691,18.3022666352382,18.1267795891023,18.1680706587813,14043125.6566411,0.0,1.0
2017-01-12,35.44,35.49,35.22,35.42,3591749,18.2919438678185,18.3177507863679,18.1783934262011,18.2816211003987,6958887.77484975,0.0,1.0
2017-01-13,35.44,35.64,35.235,35.39,5052922,18.2919438678185,18.3951715420161,18.1861355017659,18.2661369492691,9789859.23934811,0.0,1.0
2017-01-17,35.88,36.05,35.52,35.55,3931725,18.5190447510533,18.6067882741212,18.3332349374975,18.3487190886272,7617579.35662294,0.0,1.0
2017-01-18,35.71,35.99,35.6,35.8,3016309,18.4313012279853,18.5758199718619,18.3745260071766,18.4777536813742,5843992.94752202,0.0,1.0
2017-01-19,35.74,36.05,35.42,35.61,5024610,18.4467853791149,18.6067882741212,18.2816211003987,18.3796873908865,9735005.73185595,0.0,1.0
2017-01-20,35.8,35.89,35.55,35.78,5318136,18.4777536813742,18.5242061347631,18.3487190886272,18.4674309139544,10303702.0669842,0.0,1.0
2017-01-23,35.3,35.88,35.24,35.85,3636855,18.2196844958801,18.5190447510533,18.1887161936209,18.5035605999236,7046279.0686101,0.0,1.0
2017-01-24,35.13,35.405,35.1,35.27,5209127,18.1319409728122,18.2738790248339,18.1164568216825,18.2042003447505,10092500.9509127,0.0,1.0
2017-01-25,35.35,35.45,35.18,35.34,3905913,18.2454914144296,18.2971052515284,18.1577478913616,18.2403300307197,7567569.51149055,0.0,1.0
2017-01-26,35.29,35.67,35.15,35.4,4521791,18.2145231121703,18.4106556931457,18.1422637402319,18.271298332979,8760811.54622041,0.0,1.0
2017-01-27,35.08,35.53,35.02,35.44,3247216,18.1061340542628,18.3383963212074,18.0751657520035,18.2919438678185,6291367.16532711,0.0,1.0
2017-01-30,35.04,35.15,34.8,35.14,6187282,18.0854885194232,18.1422637402319,17.9616153103861,18.137102356522,11987641.9731301,0.0,1.0
2017-01-31,35.88,35.88,34.99,35.04,8092719,18.5190447510533,18.5190447510533,18.0596816008738,18.0854885194232,15679359.3634728,0.0,1.0
2017-02-01,35.45,35.81,35.04,35.66,6461018,18.2971052515284,18.4829150650841,18.0854885194232,18.4054943094359,12517995.8770182,0.0,1.0
2017-02-02,35.82,35.9,35.3601,35.44,3924715,18.488076448794,18.529367518473,18.2507044119765,18.2919438678185,7603997.72736608,0.0,1.0
2017-02-03,35.78,35.91,35.66,35.78,4284494,18.4674309139544,18.5345289021829,18.4054943094359,18.4674309139544,8301056.92742371,0.0,1.0
2017-02-06,35.81,36.0,35.66,35.89,4029880,18.4829150650841,18.5809813555718,18.4054943094359,18.5242061347631,7807751.22819315,0.0,1.0
2017-02-07,36.01,36.07,35.76,35.84,3843896,18.5861427392817,18.617111041541,18.4571081465347,18.4983992162137,7447413.74806365,0.0,1.0
2017-02-08,35.23,36.3,34.97,35.27,9603845,18.183554809911,18.7358228668683,18.0493588334541,18.2042003447505,18607113.0143147,0.0,1.0
2017-02-09,34.85,35.18,34.47,35.15,7608778,17.9874222289355,18.1577478913616,17.79128964796,18.1422637402319,14741740.6410486,0.0,1.0
2017-02-10,35.02,35.07,34.7,34.75,7374140,18.0751657520035,18.1009726705529,17.9100014732873,17.9358083918367,14287137.7415378,0.0,1.0
2017-02-13,35.1,35.22,34.77,34.77,4848784,18.2854921381811,18.3480066412176,18.1135772548307,18.1135772548307,9307505.48652881,0.3275,1.0
2017-02-14,35.36,35.51,34.91,35.44,5540773,18.4209402280936,18.4990833568892,18.1865108417066,18.4626165634513,10635816.1339236,0.0,1.0
2017-02-15,35.22,35.24,34.85,35.05,4043727,18.3480066412176,18.3584257250571,18.1552535901884,18.2594444285826,7762154.64300425,0.0,1.0
2017-02-16,35.42,35.44,35.13,35.22,3519095,18.4521974796118,18.4626165634513,18.3011207639403,18.3480066412176,6755094.88979425,0.0,1.0
2017-02-17,35.58,35.62,35.09,35.46,4962991,18.5355501503272,18.556388318006,18.2802825962614,18.4730356472907,9526732.05531387,0.0,1.0
2017-02-21,35.92,36.02,35.25,35.39,4476553,18.7126745755973,18.7647699947944,18.3636352669768,18.4365688538527,8592987.76935351,0.0,1.0
2017-02-22,35.69,35.92,35.39,35.85,4302347,18.592855111444,18.7126745755973,18.4365688538527,18.6762077821594,8258589.84591821,0.0,1.0
2017-02-23,35.98,36.18,35.73,35.83,5224872,18.7439318271156,18.8481226655098,18.6136932791228,18.6657886983199,10029426.9256809,0.0,1.0
2017-02-24,37.18,37.19,35.95,36.15,8184769,19.3690768574808,19.3742863994005,18.7283032013565,18.8324940397507,15711110.7389957,0.0,1.0
2017-02-27,36.57,37.1,36.395,37.09,4554201,19.0512948003785,19.3274005221231,18.9601278167835,19.3221909802034,8742037.34261102,0.0,1.0
2017-02-28,36.71,36.87,36.45,36.47,6048317,19.1242283872544,19.2075810579698,18.9887802973419,18.9991993811814,11610074.5386401,0.0,1.0
2017-03-01,36.07,36.47,36.01,36.32,4748836,18.790817704393,18.9991993811814,18.7595604528747,18.9210562523857,9115649.84635847,0.0,1.0
2017-03-02,36.42,36.63,35.86,35.99,4467944,18.9731516715828,19.0825520518967,18.6814173240791,18.7491413690353,8576462.32405969,0.0,1.0
2017-03-03,36.32,36.41,35.9121,36.41,3186531,18.9210562523857,18.9679421296631,18.7085590374808,18.9679421296631,6116720.14375029,0.0,1.0
2017-03-06,36.07,36.295,35.98,36.2,3668195,18.790817704393,18.9080323975864,18.7439318271156,18.8585417493492,7041300.47619309,0.0,1.0
2017-03-07,36.13,36.36,36.02,36.19,4397779,18.8220749559112,18.9418944200646,18.7647699947944,18.8533322074295,8441776.77765006,0.0,1.0
2017-03-08,35.72,35.91,35.51,35.81,3954861,18.6084837372031,18.7074650336776,18.4990833568892,18.6553696144805,7591571.50657955,0.0,1.0
2017-03-09,35.78,35.98,35.65,35.7,3319207,18.6397409887214,18.7439318271156,18.5720169437652,18.5980646533637,6371398.96589016,0.0,1.0
2017-03-10,35.97,36.1499,35.72,35.95,3525877,18.7387222851959,18.8324419443315,18.6084837372031,18.7283032013565,6768113.30888851,0.0,1.0
2017-03-13,35.94,36.07,35.795,35.97,2899338,18.7230936594367,18.790817704393,18.647555301601,18.7387222851959,5565437.50810543,0.0,1.0
2017-03-14,35.64,35.87,35.56,35.87,2925972,18.5668074018455,18.6866268659988,18.5251310664878,18.6866268659988,5616562.9245249,0.0,1.0
2017-03-15,36.28,36.53,35.7,35.79,5205215,18.9002180847069,19.0304566326996,18.5980646533637,18.6449505306411,9991694.24149682,0.0,1.0
2017-03-16,35.98,36.23,35.89,36.06,3584464,18.7439318271156,18.8741703751083,18.6970459498382,18.7856081624733,6880574.25248576,0.0,1.0
2017-03-17,36.01,36.22,35.93,36.065,8375920,18.7595604528747,18.8689608331886,18.717884117517,18.7882129334331,16078035.514621,0.0,1.0
2017-03-20,35.57,36.11,35.44,36.11,3690296,18.5303406084075,18.8116558720718,18.4626165634513,18.8116558720718,7083724.55174643,0.0,1.0
2017-03-21,35.96,36.14,35.38,35.49,5446071,18.7335127432762,18.8272844978309,18.431359311933,18.4886642730498,10454030.4770279,0.0,1.0
2017-03-22,36.3,36.42,36.1,36.1,5441651,18.9106371685463,18.9731516715828,18.8064463301521,18.8064463301521,10445546.0458282,0.0,1.0
2017-03-23,35.96,36.4439,35.92,36.2,6282744,18.7335127432762,18.9856024767709,18.7126745755973,18.8585417493492,12060069.9578401,0.0,1.0
2017-03-24,36.12,36.4,35.87,35.88,3605565,18.8168654139915,18.9627325877434,18.6866268659988,18.6918364079185,6921078.77346902,0.0,1.0
2017-03-27,35.84,36.32,35.66,36.26,2349314,18.6709982402397,18.9210562523857,18.5772264856849,18.8897990008675,4509636.42525195,0.0,1.0
2017-03-28,35.67,35.69,35.37,35.52,5913161,18.5824360276046,18.592855111444,18.4261497700133,18.5042928988089,11350635.2211664,0.0,1.0
2017-03-29,35.93,36.12,35.3,35.7,4624209,18.717884117517,18.8168654139915,18.3896829765753,18.5980646533637,8876421.51895319,0.0,1.0
2017-03-30,35.7,35.91,35.49,35.79,4002134,18.5980646533637,18.7074650336776,18.4886642730498,18.6449505306411,7682314.60977092,0.0,1.0
2017-03-31,35.98,36.43,35.65,35.75,7149268,18.7439318271156,18.9783612135025,18.5720169437652,18.6241123629623,13723410.0621238,0.0,1.0
2017-04-03,35.82,35.98,35.53,35.95,4660366,18.6605791564002,18.7439318271156,18.5095024407286,18.7283032013565,8945826.85354355,0.0,1.0
2017-04-04,36.14,36.38,35.72,35.8,5037817,18.8272844978309,18.952313503904,18.6084837372031,18.6501600725608,9670364.64557467,0.0,1.0
2017-04-05,36.06,36.16,35.76,35.88,4620945,18.7856081624733,18.8377035816704,18.629321904882,18.6918364079185,8870156.09283641,0.0,1.0
2017-04-06,36.27,36.335,35.74,36.0,5709665,18.8950085427872,18.9288705652653,18.6189028210426,18.754350910955,10960013.5443735,0.0,1.0
2017-04-07,35.97,36.47,35.93,36.31,6055370,18.7387222851959,18.9991993811814,18.717884117517,18.915846710466,11623613.1570228,0.0,1.0
2017-04-10,35.81,36.0,35.69,36.0,5195889,18.6553696144805,18.754350910955,18.592855111444,18.754350910955,9973792.47557628,0.0,1.0
2017-04-11,36.14,36.305,35.57,35.75,5238489,18.8272844978309,18.9132419395062,18.5303406084075,18.6241123629623,10055565.5002617,0.0,1.0
2017-04-12,36.19,36.26,35.76,35.97,4755740,18.8533322074295,18.8897990008675,18.629321904882,18.7387222851959,9128902.4511103,0.0,1.0
2017-04-13,35.97,36.19,35.82,36.14,3607320,18.7387222851959,18.8533322074295,18.6605791564002,18.8272844978309,6924447.5917395,0.0,1.0
2017-04-17,35.9,36.12,35.84,35.98,3149840,18.7022554917579,18.8168654139915,18.6709982402397,18.7439318271156,6046289.7670195,0.0,1.0
2017-04-18,35.78,36.06,35.715,35.91,4456701,18.6397409887214,18.7856081624733,18.6058789662433,18.7074650336776,8554880.77202827,0.0,1.0
2017-04-19,35.46,35.87,35.36,35.79,4743741,18.4730356472907,18.6866268659988,18.4209402280936,18.6449505306411,9105869.71582391,0.0,1.0
2017-04-20,35.05,35.4,34.83,35.38,4361989,18.2594444285826,18.4417783957724,18.144834506349,18.431359311933,8373075.91958689,0.0,1.0
2017-04-21,35.03,35.34,35.01,35.05,4469740,18.2490253447432,18.4105211442542,18.2386062609037,18.2594444285826,8579909.84406753,0.0,1.0
2017-04-24,35.5,35.62,34.97,35.2,4433549,18.4938738149695,18.556388318006,18.2177680932249,18.3375875573782,8510439.2446218,0.0,1.0
2017-04-25,35.08,35.515,34.84,35.34,4886356,18.2750730543417,18.5016881278491,18.1500440482687,18.4105211442542,9379626.99083583,0.0,1.0
2017-04-26,34.9,35.43,34.9,35.04,3996205,18.1813012997869,18.4574070215316,18.1813012997869,18.2542348866629,7670933.57072492,0.0,1.0
2017-04-27,34.84,35.175,34.8,34.92,3898300,18.1500440482687,18.324563702579,18.1292058805898,18.1917203836264,7482999.58054126,0.0,1.0
2017-04-28,34.63,34.88,34.53,34.84,4101828,18.0406436679548,18.1708822159475,17.9885482487577,18.1500440482687,7873682.68308041,0.0,1.0
2017-05-01,34.33,34.7,34.21,34.65,4269066,17.8843574103635,18.0771104613927,17.821842907327,18.0510627517942,8194705.15027139,0.0,1.0
2017-05-02,34.46,34.53,34.12,34.39,4841743,17.9520814553197,17.9885482487577,17.7749570300496,17.9156146618817,9293989.90280087,0.0,1.0
2017-05-03,33.98,34.59,33.68,34.59,6639880,17.7020234431736,18.0198055002759,17.5457371855824,18.0198055002759,12745611.9987801,0.0,1.0
2017-05-04,34.05,34.3,33.88,33.95,7007159,17.7384902366116,17.8687287846044,17.6499280239765,17.6863948174145,13450624.0817243,0.0,1.0
2017-05-05,34.34,34.54,34.16,34.18,3993085,17.8895669522832,17.9937577906774,17.7957951977284,17.8062142815678,7664944.56046626,0.0,1.0
2017-05-08,34.26,34.48,34.17,34.38,4791562,17.8478906169255,17.9625005391591,17.8010047396481,17.910405119962,9197664.73491971,0.0,1.0
2017-05-09,33.59,34.2,33.57,34.19,5078973,17.498851308305,17.8166333654073,17.4884322244655,17.8114238234875,9749365.83346082,0.0,1.0
2017-05-10,33.76,33.79,33.45,33.67,5988366,17.58741352094,17.6030421466992,17.425917721429,17.5405276436626,11494995.3226092,0.0,1.0
2017-05-11,33.5,33.63,33.3,33.46,7546238,17.6225779288981,17.6909640522042,17.517368508427,17.6015360448039,14345175.491348,0.3275,1.0
2017-05-12,34.13,34.25,33.5,33.65,6309232,17.9539876033818,18.0171132556644,17.6225779288981,17.7014849942513,11993663.6315511,0.0,1.0
2017-05-15,34.7,34.83,34.34,34.36,7355356,18.2538344517243,18.3222205750304,18.0644574948764,18.0749784369235,13982314.4487809,0.0,1.0
2017-05-16,34.51,34.71,34.28,34.61,6008342,18.1538855022768,18.2590949227478,18.0328946687351,18.2064902125123,11421680.631069,0.0,1.0
2017-05-17,34.85,34.955,34.43,34.45,7034115,18.3327415170775,18.3879764628248,18.1118017340884,18.1223226761355,13371644.7985505,0.0,1.0
2017-05-18,35.08,35.33,34.52,34.96,7752349,18.4537323506192,18.585244126208,18.1591459733003,18.3906066983366,14736986.4129884,0.0,1.0
2017-05-19,35.06,35.16,34.78,35.16,6210592,18.4432114085721,18.4958161188076,18.2959182199127,18.4958161188076,11806151.9057791,0.0,1.0
2017-05-22,35.53,35.64,34.91,34.91,5684386,18.6904535466791,18.7483187279381,18.3643043432189,18.3643043432189,10805849.8460507,0.0,1.0
2017-05-23,35.37,35.59,35.29,35.52,10757508,18.6062860103022,18.7220163728204,18.5642022421138,18.6851930756555,20449704.8873334,0.0,1.0
2017-05-24,35.81,35.83,35.34,35.45,7702364,18.8377467353385,18.8482676773856,18.5905045972316,18.6483697784906,14641966.4047492,0.0,1.0
2017-05-25,36.03,36.08,35.7,35.93,4418833,18.9534770978566,18.9797794529744,18.7798815540794,18.9008723876211,8400070.9826486,0.0,1.0
2017-05-26,35.82,36.08,35.73,36.01,5563372,18.8430072063621,18.9797794529744,18.7956629671501,18.9429561558095,10575805.8072979,0.0,1.0
2017-05-30,36.06,36.2,35.66,35.72,3741454,18.9692585109273,19.042905105257,18.7588396699852,18.7904024961265,7112393.5161873,0.0,1.0
2017-05-31,36.31,36.45,35.98,36.08,5886726,19.1007702865161,19.1744168808458,18.9271747427389,18.9797794529744,11190492.2081018,0.0,1.0
2017-06-01,36.73,36.74,36.1,36.25,4471583,19.3217100695053,19.3269705405288,18.9903003950215,19.0692074603748,8500347.17419839,0.0,1.0
2017-06-02,36.6,36.83,36.42,36.8,3273467,19.2533239461991,19.3743147797408,19.1586354677752,19.3585333666701,6222764.05543221,0.0,1.0
2017-06-05,36.63,36.74,36.38,36.56,4113785,19.2691053592697,19.3269705405288,19.1375935836809,19.2322820621049,7820183.74701082,0.0,1.0
2017-06-06,36.69,36.86,36.54,36.75,4434023,19.300668185411,19.3900961928114,19.2217611200578,19.3322310115524,8428946.72387404,0.0,1.0
2017-06-07,36.61,36.85,36.55,36.68,3950024,19.2585844172226,19.3848357217879,19.2270215910813,19.2954077143875,7508878.92417875,0.0,1.0
2017-06-08,36.4,36.61,36.245,36.6,4110042,19.1481145257281,19.2585844172226,19.066577224863,19.2533239461991,7813068.41459427,0.0,1.0
2017-06-09,36.62,36.68,36.32,36.4,4057613,19.2638448882462,19.2954077143875,19.1060307575396,19.1481145257281,7713402.43456081,0.0,1.0
2017-06-12,36.48,36.87,36.3922,36.66,5441984,19.1901982939165,19.395356663835,19.1440113583297,19.2848867723404,10345050.8055945,0.0,1.0
2017-06-13,36.55,36.6,36.37,36.48,3980466,19.2270215910813,19.2533239461991,19.1323331126574,19.1901982939165,7566748.26679789,0.0,1.0
2017-06-14,36.69,36.9,36.591,36.79,3140768,19.300668185411,19.4111380769056,19.2485895222779,19.3532728956466,5970507.17690198,0.0,1.0
2017-06-15,36.82,36.86,36.51,36.67,3226064,19.3690543087172,19.3900961928114,19.2059797069871,19.2901472433639,6132652.3529102,0.0,1.0
2017-06-16,37.08,37.12,36.865,36.88,5537594,19.5058265553296,19.5268684394238,19.3927264283232,19.4006171348585,10526802.5908851,0.0,1.0
2017-06-19,36.84,37.15,36.653,37.14,3573825,19.3795752507643,19.5426498524944,19.2812044426239,19.5373893814709,6793735.73963173,0.0,1.0
2017-06-20,36.89,37.13,36.69,36.81,3966887,19.4058776058821,19.5321289104473,19.300668185411,19.3637938376937,7540934.98897692,0.0,1.0
2017-06-21,36.67,37.13,36.5,36.95,3445122,19.2901472433639,19.5321289104473,19.2007192359636,19.4374404320234,6549075.13904334,0.0,1.0
2017-06-22,36.66,37.08,36.61,36.61,4251693,19.2848867723404,19.5058265553296,19.2585844172226,19.2585844172226,8082342.78064595,0.0,1.0
2017-06-23,36.5,36.79,36.45,36.66,4079630,19.2007192359636,19.3532728956466,19.1744168808458,19.2848867723404,7755256.10108881,0.0,1.0
2017-06-26,37.21,37.44,36.58,36.66,4873926,19.5742126786357,19.6952035121774,19.242803004152,19.2848867723404,9265189.33034504,0.0,1.0
2017-06-27,36.76,37.12,36.58,36.96,3977368,19.3374914825759,19.5268684394238,19.242803004152,19.4427009030469,7560859.06032544,0.0,1.0
2017-06-28,36.19,36.92,36.13,36.87,4919260,19.0376446342335,19.4216590189527,19.0060818080922,19.395356663835,9351367.92499372,0.0,1.0
2017-06-29,35.84,36.23,35.8,35.99,4825110,18.8535281484092,19.0586865183277,18.832486264315,18.9324352137624,9172391.55656876,0.0,1.0
2017-06-30,36.07,36.28,35.83,35.92,4466275,18.9745189819508,19.0849888734454,18.8482676773856,18.8956119165976,8490256.8230184,0.0,1.0
2017-07-03,35.84,36.25,35.59,36.2,2314238,18.8535281484092,19.0692074603748,18.7220163728204,19.042905105257,4399298.0659696,0.0,1.0
2017-07-05,35.52,35.97,35.38,35.84,3873544,18.6851930756555,18.9219142717153,18.6115464813258,18.8535281484092,7363492.7037099,0.0,1.0
2017-07-06,35.68,35.73,35.37,35.44,5975093,18.7693606120323,18.7956629671501,18.6062860103022,18.6431093074671,11358475.2643802,0.0,1.0
2017-07-07,35.58,35.9,35.5,35.7,4265730,18.7167559017968,18.8850909745505,18.6746721336084,18.7798815540794,8109026.70293572,0.0,1.0
2017-07-10,35.76,36.01,35.59,35.59,4391173,18.8114443802207,18.9429561558095,18.7220163728204,18.7220163728204,8347490.13983783,0.0,1.0
2017-07-11,35.72,35.85,35.51,35.82,4267349,18.7904024961265,18.8587886194327,18.679932604632,18.8430072063621,8112104.37410387,0.0,1.0
2017-07-12,36.07,36.21,35.9401,36.01,3478355,18.9745189819508,19.0481655762806,18.9061854633549,18.9429561558095,6612250.09020496,0.0,1.0
2017-07-13,35.72,36.02,35.66,35.97,3467043,18.7904024961265,18.9482166268331,18.7588396699852,18.9219142717153,6590746.31240758,0.0,1.0
2017-07-14,36.06,36.274,35.94,35.96,3029886,18.9692585109273,19.0818325908313,18.9061328586447,18.9166538006918,5759723.77080853,0.0,1.0
2017-07-17,37.03,37.06,36.45,36.49,7359793,19.4795242002118,19.4953056132825,19.1744168808458,19.19545876494,13990749.0546939,0.0,1.0
2017-07-18,37.16,37.19,36.9101,37.05,4828397,19.547910323518,19.5636917365886,19.4164511526394,19.4900451422589,9178640.04645738,0.0,1.0
2017-07-19,37.39,37.41,37.06,37.25,3145349,19.6689011570597,19.6794220991068,19.4953056132825,19.5952545627299,5979215.52256052,0.0,1.0
2017-07-20,37.6,37.69,37.31,37.45,3325517,19.7793710485542,19.8267152877662,19.6268173888713,19.700463983201,6321709.56766292,0.0,1.0
2017-07-21,37.48,37.76,37.32,37.56,4347583,19.7162453962716,19.8635385849311,19.6320778598948,19.75832916446,8264626.83766423,0.0,1.0
2017-07-24,37.2,37.49,37.11,37.48,4812004,19.5689522076122,19.7215058672952,19.5216079684002,19.7162453962716,9147477.43777347,0.0,1.0
2017-07-25,37.02,37.35,36.93,37.27,3812680,19.4742637291883,19.6478592729655,19.4269194899763,19.605775504777,7247792.03788071,0.0,1.0
2017-07-26,37.68,37.71,36.953,37.02,4555696,19.8214548167427,19.8372362298133,19.4390185733305,19.4742637291883,8660243.50215727,0.0,1.0
2017-07-27,37.99,38.04,37.54,37.73,5253671,19.9845294184728,20.0108317735905,19.7478082224129,19.8477571718604,9987073.35612871,0.0,1.0
2017-07-28,38.4,38.44,37.88,37.97,5664027,20.2002087304384,20.2212506145326,19.9266642372137,19.9740084764257,10767147.9885386,0.0,1.0
2017-07-31,38.34,38.5,38.24,38.39,8128633,20.1686459042971,20.2528134406739,20.1160411940616,20.1949482594148,15452291.1800241,0.0,1.0
2017-08-01,38.55,38.78,38.415,38.48,6237472,20.2791157957917,20.4001066293333,20.2080994369737,20.2422924986268,11857249.9916342,0.0,1.0
2017-08-02,38.42,38.62,37.72,38.19,6025777,20.2107296724855,20.3159390929565,19.8424967008369,20.0897388389438,11454824.050968,0.0,1.0
2017-08-03,38.44,38.47,38.185,38.38,3866024,20.2212506145326,20.2370320276032,20.087108603432,20.1896877883913,7349197.40588137,0.0,1.0
2017-08-04,38.17,38.37,37.96,38.22,3888695,20.0792178968967,20.1844273173677,19.9687480054021,20.1055202520145,7392294.30708755,0.0,1.0
2017-08-07,38.22,38.27,38.05,38.15,2554761,20.1055202520145,20.1318226071322,20.0160922446141,20.0686969548496,4856525.18293907,0.0,1.0
2017-08-08,38.21,38.375,38.03,38.13,3390416,20.1002597809909,20.1870575528795,20.005571302567,20.0581760128025,6445080.64928172,0.0,1.0
2017-08-09,37.7,38.48,37.7,38.42,5619438,19.8319757587898,20.2422924986268,19.8319757587898,20.2107296724855,10682385.6168795,0.0,1.0
2017-08-10,37.74,37.92,37.555,37.71,3916642,19.853017642884,19.9477061213079,19.7556989289483,19.8372362298133,7445420.72841917,0.0,1.0
2017-08-11,37.5,37.57,37.25,37.5,3652964,19.89904676434,19.9361916516335,19.7663864525778,19.89904676434,6884055.88580682,0.3275,1.0
2017-08-14,37.6,37.63,37.41,37.56,2769987,19.952110889045,19.9680301264564,19.8512890521056,19.930885239163,5220074.79705749,0.0,1.0
2017-08-15,37.84,37.95,37.4,37.4,4439469,20.0794647883367,20.1378353255121,19.8459826396351,19.8459826396351,8366234.29612416,0.0,1.0
2017-08-16,38.13,38.14,37.785,37.84,4133665,20.233350749981,20.2386571624515,20.050279519749,20.0794647883367,7789942.87192634,0.0,1.0
2017-08-17,37.6,38.185,37.59,38.06,3583905,19.952110889045,20.2625360185687,19.9468044765745,20.1962058626875,6753913.34527863,0.0,1.0
2017-08-18,37.99,38.185,37.48,37.57,3841450,20.1590609753941,20.2625360185687,19.8884339393991,19.9361916516335,7239260.08647568,0.0,1.0
2017-08-21,37.96,38.14,37.84,38.06,3087751,20.1431417379826,20.2386571624515,20.0794647883367,20.1962058626875,5818904.98933356,0.0,1.0
2017-08-22,38.23,38.27,37.96,37.99,1893914,20.2864148746859,20.3076405245678,20.1431417379826,20.1590609753941,3569104.38178747,0.0,1.0
2017-08-23,38.32,38.39,38.0691,38.2,2740828,20.3341725869203,20.3713174742137,20.2010346980357,20.2704956372744,5165124.30053625,0.0,1.0
2017-08-24,38.34,38.51,38.13,38.31,5875229,20.3447854118613,20.4349944238596,20.233350749981,20.3288661744498,11071941.7924493,0.0,1.0
2017-08-25,38.3,38.59,38.29,38.49,3193194,20.3235597619793,20.4774457236235,20.3182533495088,20.4243815989186,6017613.6283366,0.0,1.0
2017-08-28,38.27,38.42,37.98,38.37,3867671,20.3076405245678,20.3872367116252,20.1537545629236,20.3607046492727,7288673.88562119,0.0,1.0
2017-08-29,38.22,38.44,38.155,38.29,2384976,20.2811084622154,20.3978495365662,20.2466167811572,20.3182533495088,4494516.80068787,0.0,1.0
2017-08-30,37.84,38.22,37.795,38.22,3996632,20.0794647883367,20.2811084622154,20.0555859322195,20.2811084622154,7531702.48680356,0.0,1.0
2017-08-31,37.87,38.14,37.82,38.0,6339542,20.0953840257482,20.2386571624515,20.0688519633958,20.1643673878646,11946945.389667,0.0,1.0
2017-09-01,37.54,37.96,37.42,37.95,5859222,19.920272414222,20.1431417379826,19.8565954645761,20.1378353255121,11041776.4027646,0.0,1.0
2017-09-05,37.6,37.68,37.44,37.59,6174750,19.952110889045,19.9945621888089,19.8672082895171,19.9468044765745,11636392.8253565,0.0,1.0
2017-09-06,37.55,37.82,37.48,37.76,5018900,19.9255788266925,20.0688519633958,19.8884339393991,20.0370134885728,9458179.18963225,0.0,1.0
2017-09-07,38.03,38.1,37.575,37.65,4213440,20.1802866252761,20.2174315125695,19.9388448578687,19.9786429513974,7940279.84713065,0.0,1.0
2017-09-08,38.17,38.29,37.901,37.97,4384591,20.2545763998629,20.3182533495088,20.1118339044067,20.1484481504531,8262816.02567274,0.0,1.0
2017-09-11,38.47,38.5,38.04,38.14,3235811,20.4137687739776,20.4296880113891,20.1855930377465,20.2386571624515,6097925.89248305,0.0,1.0
2017-09-12,37.88,38.45,37.54,38.35,4713320,20.1006904382187,20.4031559490367,19.920272414222,20.3500918243318,8882309.89620783,0.0,1.0
2017-09-13,37.8,38.12,37.78,37.91,5360119,20.0582391384548,20.2280443375105,20.0476263135138,20.1166096756302,10101210.6198076,0.0,1.0
2017-09-14,38.1,38.14,37.59,37.69,3900941,20.2174315125695,20.2386571624515,19.9468044765745,19.9998686012794,7351371.61254123,0.0,1.0
2017-09-15,37.61,38.4,37.49,38.12,15102822,19.9574173015154,20.3766238866842,19.8937403518696,20.2280443375105,28461455.0489391,0.0,1.0
2017-09-18,37.4,37.87,37.08,37.59,6806856,19.8459826396351,20.0953840257482,19.6761774405794,19.9468044765745,12827604.4085404,0.0,1.0
2017-09-19,37.28,37.55,37.03,37.4,5346707,19.7823056899893,19.9255788266925,19.649645378227,19.8459826396351,10075935.5397519,0.0,1.0
2017-09-20,36.91,37.38,36.63,37.38,7795613,19.5859684285811,19.8353698146942,19.4373888794074,19.8353698146942,14690929.2169652,0.0,1.0
2017-09-21,37.15,37.41,36.86,36.9,3446814,19.7133223278729,19.8512890521056,19.5594363662286,19.5806620161106,6495563.65843772,0.0,1.0
2017-09-22,37.12,37.32,36.93,37.25,3373504,19.6974030904614,19.8035313398712,19.5965812535221,19.7663864525778,6357410.05577739,0.0,1.0
2017-09-25,37.6,37.66,37.02,37.14,4525547,19.952110889045,19.9839493638679,19.6443389657565,19.7080159154024,8528449.35286668,0.0,1.0
2017-09-26,37.17,37.52,37.155,37.52,3968296,19.7239351528139,19.909659589281,19.7159755341081,19.909659589281,7478302.94397195,0.0,1.0
2017-09-27,37.15,37.285,36.88,37.0,5704954,19.7133223278729,19.7849588962245,19.5700491911696,19.6337261408155,10751056.4467531,0.0,1.0
2017-09-28,37.4,37.61,36.83,37.0,4238184,19.8459826396351,19.9574173015154,19.5435171288172,19.6337261408155,7986910.22148926,0.0,1.0
2017-09-29,37.67,37.96,37.44,37.48,6881157,19.9892557763384,20.1431417379826,19.8672082895171,19.8884339393991,12967625.5629704,0.0,1.0
2017-10-02,38.14,38.39,37.65,37.81,8697721,20.2386571624515,20.3713174742137,19.9786429513974,20.0635455509253,16390962.9120778,0.0,1.0
2017-10-03,37.84,38.14,37.55,38.12,5182196,20.0794647883367,20.2386571624515,19.9255788266925,20.2280443375105,9765912.52342058,0.0,1.0
2017-10-04,38.19,38.21,37.69,37.85,4971858,20.2651892248039,20.2758020497449,19.9998686012794,20.0847712008072,9369527.95819933,0.0,1.0
2017-10-05,38.35,38.385,37.99,38.2,5320991,20.3500918243318,20.3686642679785,20.1590609753941,20.2704956372744,10027473.4193589,0.0,1.0
2017-10-06,38.15,38.25,37.93,38.12,4085347,20.2439635749219,20.2970276996268,20.1272225005711,20.2280443375105,7698887.00269514,0.0,1.0
2017-10-09,38.04,38.32,37.975,38.16,2471262,20.1855930377465,20.3341725869203,20.1511013566884,20.2492699873924,4657123.8360057,0.0,1.0
2017-10-10,38.3,38.41,38.01,38.17,2398239,20.3235597619793,20.3819302991547,20.1696738003351,20.2545763998629,4519511.08839874,0.0,1.0
2017-10-11,38.46,38.5,37.93,37.93,4773895,20.4084623615072,20.4296880113891,20.1272225005711,20.1272225005711,8996464.2336945,0.0,1.0
2017-10-12,38.94,38.95,38.25,38.4,4726645,20.6631701600907,20.6684765725612,20.2970276996268,20.3766238866842,8907421.02368633,0.0,1.0
2017-10-13,39.24,39.43,38.92,39.0,6376659,20.8223625342054,20.9231843711447,20.6525573351497,20.6950086349137,12016892.8357172,0.0,1.0
2017-10-16,39.67,39.74,38.98,39.15,8555640,21.0505382704365,21.08768315773,20.6843958099727,20.774604821971,16123209.5084551,0.0,1.0
2017-10-17,39.6,39.72,39.22,39.56,4227639,21.0133933831431,21.077070332789,20.8117497092644,20.9921677332611,7967038.03843027,0.0,1.0
2017-10-18,39.62,39.68,39.35,39.58,2722406,21.0240062080841,21.055844682907,20.8807330713808,21.0027805582021,5130407.81345114,0.0,1.0
2017-10-19,39.77,39.88,39.44,39.6,4645836,21.1036023951414,21.1619729323168,20.9284907836152,21.0133933831431,8755135.46267995,0.0,1.0
2017-10-20,39.58,39.81,39.34,39.75,4202848,21.0027805582021,21.1248280450234,20.8754266589103,21.0929895702005,7920319.09198979,0.0,1.0
2017-10-23,39.74,39.82,39.385,39.59,3645046,21.08768315773,21.1301344574939,20.8993055150275,21.0080869706726,6869134.31677304,0.0,1.0
2017-10-24,39.96,40.0,39.6,39.74,3781958,21.2044242320808,21.2256498819627,21.0133933831431,21.08768315773,7127146.67589773,0.0,1.0
2017-10-25,40.06,40.18,39.31,39.87,4687312,21.2574883567857,21.3211653064315,20.8595074214989,21.1566665198463,8833297.49819949,0.0,1.0
2017-10-26,39.88,40.34,39.87,40.25,3985320,21.1619729323168,21.4060679059594,21.1566665198463,21.358310193725,7510384.88274826,0.0,1.0
2017-10-27,40.25,40.325,39.74,39.81,2778165,21.358310193725,21.3981082872537,21.08768315773,21.1248280450234,5235486.33931034,0.0,1.0
2017-10-30,40.24,40.27,39.94,40.07,4211459,21.3530037812545,21.368923018666,21.1938114071398,21.2627947692562,7936546.62810365,0.0,1.0
2017-10-31,40.21,40.38,40.1,40.22,3620650,21.337084543843,21.4272935558414,21.2787140066676,21.3423909563135,6823159.75272311,0.0,1.0
2017-11-01,40.15,40.36,39.98,40.32,5203263,21.3052460690201,21.4166807309004,21.2150370570217,21.3954550810184,9805613.54575373,0.0,1.0
2017-11-02,40.72,40.81,39.47,40.1,7785188,21.607711579838,21.6554692920725,20.9444100210267,21.2787140066676,14671283.175392,0.0,1.0
2017-11-03,40.94,41.56,40.56,40.75,5706952,21.7244526541888,22.0534502273593,21.5228089803102,21.6236308172495,10754821.7024906,0.0,1.0
2017-11-06,40.69,41.14,40.62,40.97,3277712,21.5917923424266,21.8305809035987,21.5546474551331,21.7403718916003,6176888.84576458,0.0,1.0
2017-11-07,41.27,41.49,40.66,40.73,4154106,21.899564265715,22.0163053400658,21.5758731050151,21.6130179923085,7828464.18950896,0.0,1.0
2017-11-08,41.32,41.47,40.84,41.29,3776300,21.9260963280675,22.0056925151248,21.6713885294839,21.910177090656,7116484.10484533,0.0,1.0
2017-11-09,41.14,41.54,41.03,41.21,3501128,21.8305809035987,22.0428374024183,21.7722103664233,21.8677257908921,6597919.06390618,0.0,1.0
2017-11-10,41.3,41.43,40.86,40.86,3867152,21.9154835031265,21.9844668652429,21.6820013544249,21.6820013544249,7287695.82369538,0.0,1.0
2017-11-13,42.09,42.18,41.3,41.38,5257085,22.3346900882953,22.3824478005297,21.9154835031265,21.9579348028904,9907041.77113068,0.0,1.0
2017-11-14,42.39,42.455,41.59,41.75,5260827,22.6676674708186,22.7024256304223,22.2398747372339,22.3254332839508,9838085.75880554,0.3275,1.0
2017-11-15,41.77,42.67,41.68,42.46,5751052,22.3361281022904,22.8173949275732,22.2880014197621,22.7050993350072,10754838.1232362,0.0,1.0
2017-11-16,41.24,41.65,41.11,41.6,6972103,22.0527154162906,22.2719591922527,21.9831990970831,22.2452221464037,13038282.2383677,0.0,1.0
2017-11-17,41.26,41.36,41.06,41.19,4720291,22.0634102346302,22.1168843263283,21.956462051234,22.0259783704415,8827248.57983697,0.0,1.0
2017-11-20,41.35,41.64,41.21,41.32,3799828,22.1115369171585,22.2666117830829,22.0366731887811,22.095494689649,7105923.40951537,0.0,1.0
2017-11-21,41.39,41.665,41.34,41.46,2965740,22.1329265538377,22.2799803060074,22.1061895079887,22.1703584180264,5546125.05948589,0.0,1.0
2017-11-22,41.5,41.55,41.21,41.44,3053740,22.1917480547056,22.2184851005546,22.0366731887811,22.1596635996867,5710690.73457365,0.0,1.0
2017-11-24,41.63,41.745,41.47,41.5,1432571,22.2612643739131,22.3227595793659,22.1757058271962,22.1917480547056,2679000.15597887,0.0,1.0
2017-11-27,41.65,41.82,41.46,41.7,3948809,22.2719591922527,22.3628651481395,22.1703584180264,22.2986962381018,7384527.48724549,0.0,1.0
2017-11-28,41.96,42.11,41.74,41.78,3254877,22.4377288765168,22.5179400140639,22.320085874781,22.3414755114602,6086829.89582507,0.0,1.0
2017-11-29,41.69,41.91,41.49,41.83,4487208,22.293348828932,22.4109918306677,22.1864006455358,22.3682125573093,8391368.3383997,0.0,1.0
2017-11-30,41.71,41.96,41.43,41.75,7346092,22.3040436472716,22.4377288765168,22.1543161905169,22.3254332839508,13737665.7867813,0.0,1.0
2017-12-01,41.83,42.09,41.26,41.89,5908711,22.3682125573093,22.5072451957243,22.0634102346302,22.4002970123281,11049670.6206073,0.0,1.0
2017-12-04,41.56,42.0,41.42,41.89,4920755,22.2238325097244,22.459118513196,22.1489687813471,22.4002970123281,9202129.18768691,0.0,1.0
2017-12-05,41.25,41.71,40.95,41.58,5345456,22.0580628254604,22.3040436472716,21.8976405503661,22.2345273280641,9996347.44649875,0.0,1.0
2017-12-06,41.12,41.65,40.781,41.48,5372314,21.9885465062529,22.2719591922527,21.8072693353964,22.181053236366,10046573.6385613,0.0,1.0
2017-12-07,40.81,41.17,39.55,41.14,6805541,21.8227768219888,22.0152835521019,21.1490032665929,21.9992413245925,12726800.5568454,0.0,1.0
2017-12-08,41.05,41.07,40.37,40.62,7856756,21.9511146420642,21.9618094604038,21.5874908185172,21.7211760477624,14692640.3993156,0.0,1.0
2017-12-11,41.92,41.95,41.09,41.09,8224525,22.4163392398376,22.432381467347,21.9725042787434,21.9725042787434,15380392.1466036,0.0,1.0
2017-12-12,41.01,41.89,40.96,41.78,7943475,21.929725005385,22.4002970123281,21.9029879595359,22.3414755114602,14854810.5217921,0.0,1.0
2017-12-13,41.13,41.49,40.86,41.0,8138083,21.9938939154227,22.1864006455358,21.8495138678378,21.9243775962152,15218740.0319907,0.0,1.0
2017-12-14,40.81,41.26,40.61,40.98,4644395,21.8227768219888,22.0634102346302,21.7158286385926,21.9136827778756,8685318.16533175,0.0,1.0
2017-12-15,40.74,41.02,40.68,40.86,8637086,21.7853449578001,21.9350724145548,21.7532605027813,21.8495138678378,16151907.8225114,0.0,1.0
2017-12-18,40.48,41.08,40.39,40.89,4965636,21.6463123193851,21.9671568695736,21.5981856368568,21.8655560953473,9286059.55204614,0.0,1.0
2017-12-19,39.62,40.74,39.61,40.58,4463531,21.1864351307816,21.7853449578001,21.1810877216118,21.6997864110832,8347090.82147865,0.0,1.0
2017-12-20,39.04,39.72,38.97,39.58,6071537,20.8762853989327,21.2399092224797,20.838853534744,21.1650454941023,11354165.7411964,0.0,1.0
2017-12-21,39.07,39.36,38.76,38.87,3962891,20.8923276264421,21.0474024923666,20.726557942178,20.7853794430459,7410861.73538851,0.0,1.0
2017-12-22,39.01,39.22,38.97,39.19,3440602,20.8602431714233,20.9725387639892,20.838853534744,20.9564965364798,6434147.62316226,0.0,1.0
2017-12-26,38.81,39.23,38.78,39.12,2028242,20.7532949880271,20.977886173159,20.7372527605177,20.9190646722912,3792943.34058339,0.0,1.0
2017-12-27,38.99,39.02,38.77,38.97,4970533,20.8495483530836,20.8655905805931,20.7319053513479,20.838853534744,9295217.25785189,0.0,1.0
2017-12-28,39.3,39.33,38.93,38.93,3687561,21.0153180373477,21.0313602648571,20.8174638980648,20.8174638980648,6895976.87945769,0.0,1.0
2017-12-29,39.41,39.5,39.25,39.44,3107503,21.0741395382156,21.1222662207439,20.9885809914987,21.090181765725,5811231.01172982,0.0,1.0
2018-01-02,39.59,39.69,39.26,39.54,5153022,21.1703929032722,21.2238669949702,20.9939284006685,21.1436558574231,9636483.45650059,0.0,1.0
2018-01-03,39.06,39.88,38.77,39.37,4807392,20.8869802172723,21.3254677691966,20.7319053513479,21.0527499015364,8990133.06694856,0.0,1.0
2018-01-04,38.51,39.14,38.49,38.97,4698060,20.5928727129328,20.9297594906308,20.5821778945932,20.838853534744,8785675.17616795,0.0,1.0
2018-01-05,38.19,38.83,38.07,38.72,7053161,20.421755619499,20.7639898063667,20.3575867094613,20.7051683054988,13189865.9257684,0.0,1.0
2018-01-08,38.6,38.87,38.23,38.28,10642039,20.6409993954611,20.7853794430459,20.4431452561782,20.4698823020272,19901299.2311957,0.0,1.0
2018-01-09,38.16,38.67,37.74,38.55,7663102,20.4057133919895,20.6784312596498,20.1811222068576,20.6142623496121,14330494.9306401,0.0,1.0
2018-01-10,37.95,38.34,37.82,38.02,4861442,20.2934177994236,20.5019667570461,20.223901480216,20.3308496636122,9091210.05261323,0.0,1.0
2018-01-11,38.41,38.74,38.05,38.22,6679014,20.5393986212347,20.7158631238384,20.3468918911216,20.4377978470084,12490186.9071656,0.0,1.0
2018-01-12,38.39,38.59,38.01,38.33,5087263,20.5287038028951,20.6356519862913,20.3255022544424,20.4966193478763,9513509.8857268,0.0,1.0
2018-01-16,38.47,38.82,38.1,38.47,7684674,20.5714830762536,20.7586423971969,20.3736289369707,20.5714830762536,14370835.9618104,0.0,1.0
2018-01-17,39.09,39.2,38.55,38.59,5926853,20.9030224447817,20.9618439456496,20.6142623496121,20.6356519862913,11083597.3305783,0.0,1.0
2018-01-18,38.59,39.08,38.17,39.0,6929397,20.6356519862913,20.8976750356119,20.4110608011593,20.8548957622535,12958419.2642735,0.0,1.0
2018-01-19,37.97,38.8,37.9,38.75,8446642,20.3041126177632,20.7479475788573,20.2666807535745,20.7212105330082,15795765.2608475,0.0,1.0
2018-01-22,38.05,38.63,37.92,38.22,8754638,20.3468918911216,20.6570416229705,20.2773755719141,20.4377978470084,16371737.6433968,0.0,1.0
2018-01-23,38.53,38.94,38.32,38.42,6402483,20.6035675312724,20.8228113072346,20.4912719387065,20.5447460304046,11973056.1037827,0.0,1.0
2018-01-24,38.21,38.52,38.12,38.47,4905536,20.4324504378386,20.5982201221026,20.3843237553103,20.5714830762536,9173668.67621914,0.0,1.0
2018-01-25,38.68,38.77,38.25,38.34,6867796,20.6837786688196,20.7319053513479,20.4538400745178,20.5019667570461,12843221.4216475,0.0,1.0
2018-01-26,38.86,38.95,38.44,38.85,7196789,20.7800320338761,20.8281587164044,20.5554408487442,20.7746846247063,13458459.5482856,0.0,1.0
2018-01-29,38.33,38.71,38.16,38.71,4347180,20.4966193478763,20.699820896329,20.4057133919895,20.699820896329,8129506.94804529,0.0,1.0
2018-01-30,38.29,38.62,38.09,38.33,4573147,20.475229711197,20.6516942138007,20.3682815278009,20.4966193478763,8552079.81057435,0.0,1.0
2018-01-31,38.51,38.59,38.1,38.3,10025876,20.5928727129328,20.6356519862913,20.3736289369707,20.4805771203668,18749034.6850696,0.0,1.0
2018-02-01,37.84,38.71,37.77,38.53,4894542,20.2345962985557,20.699820896329,20.197164434367,20.6035675312724,9153109.1872201,0.0,1.0
2018-02-02,37.72,38.15,37.64,37.75,5518321,20.170427388518,20.4003659828197,20.1276481151595,20.1864696160274,10319616.1444992,0.0,1.0
2018-02-05,36.92,38.07,36.83,37.72,6896706,19.7426346549333,20.3575867094613,19.694507972405,20.170427388518,12897284.9860428,0.0,1.0
2018-02-06,36.47,36.82,35.57,36.51,12536091,19.5020012422919,19.6891605632352,19.0207344170091,19.5233908789711,23443298.6179151,0.0,1.0
2018-02-07,36.15,37.69,36.09,36.47,8551612,19.330884148858,20.1543851610085,19.2987996938392,19.5020012422919,15992065.9303244,0.0,1.0
2018-02-08,35.98,36.85,35.95,36.16,11310814,19.2399781929713,19.7052027907446,19.2239359654618,19.3362315580278,21151951.6102503,0.0,1.0
2018-02-09,36.86,37.1,35.87,36.15,10812904,19.7105501999144,19.8388880199898,19.1811566921034,19.330884148858,20220827.8002169,0.0,1.0
2018-02-12,37.17,37.33,36.56,36.9,7405279,19.8763198841785,19.9618784308954,19.5501279248202,19.7319398365937,13848349.2937293,0.0,1.0
2018-02-13,37.01,37.18,36.42,37.04,7406502,19.7907613374615,19.8816672933483,19.4752641964428,19.806803564971,13850636.3826001,0.0,1.0
2018-02-14,36.6,37.06,36.22,36.57,7657961,19.7560031778578,20.00430267135,19.5508862049729,19.73980973263,14187149.6008937,0.345,1.0
2018-02-15,37.5,37.51,36.62,36.72,6477369,20.2418065346904,20.2472043497663,19.7667988080096,19.8207769587688,11999983.1578133,0.0,1.0
2018-02-16,37.78,37.98,37.43,37.6,8604700,20.392945356816,20.5009016583344,20.2040218291589,20.2957846854495,15941079.6386676,0.0,1.0
2018-02-20,37.68,38.1,37.47,37.73,8864763,20.3389672060569,20.5656754392454,20.2256130894626,20.3659562814365,16422872.7278015,0.0,1.0
2018-02-21,37.06,37.76,37.02,37.68,14745519,20.00430267135,20.3821497266642,19.9827114110463,20.3389672060569,27317569.7807576,0.0,1.0
2018-02-22,37.24,37.52,36.93,37.18,7502859,20.1014633427165,20.2526021648422,19.9341310753631,20.069076452261,13899807.4118439,0.0,1.0
2018-02-23,38.24,38.28,37.18,37.36,5313944,20.6412448503082,20.6628361106119,20.069076452261,20.1662371236275,9844620.3237091,0.0,1.0
2018-02-26,38.03,38.4,37.86,38.29,4889297,20.527890733714,20.7276098915229,20.4361278774234,20.6682339256878,9057918.67864054,0.0,1.0
2018-02-27,37.24,38.49,37.24,38.03,6648851,20.1014633427165,20.7761902272062,20.1014633427165,20.527890733714,12317670.9585034,0.0,1.0
2018-02-28,37.04,37.66,37.04,37.3,7505537,19.9935070411982,20.328171575905,19.9935070411982,20.133850233172,13904768.6785089,0.0,1.0
2018-03-01,36.94,37.55,36.65,37.18,5238368,19.939528890439,20.2687956100699,19.7829922532374,20.069076452261,9704608.11703459,0.0,1.0
2018-03-02,36.92,37.14,36.5,36.97,5339856,19.9287332602871,20.0474851919573,19.7020250270986,19.9557223356667,9892624.9323064,0.0,1.0
2018-03-05,37.68,37.75,36.67,36.85,5684546,20.3389672060569,20.3767519115883,19.7937878833892,19.8909485547557,10531198.1237776,0.0,1.0
2018-03-06,37.17,37.73,37.02,37.69,6533954,20.0636786371851,20.3659562814365,19.9827114110463,20.3443650211328,12104812.6104792,0.0,1.0
2018-03-07,36.82,37.2,36.57,37.05,4875134,19.874755109528,20.0798720824128,19.73980973263,19.9989048562741,9031680.28439989,0.0,1.0
2018-03-08,37.45,37.52,36.74,36.86,4472454,20.2148174593108,20.2526021648422,19.8315725889206,19.8963463698316,8285674.73523506,0.0,1.0
2018-03-09,37.5,37.57,37.01,37.49,7047586,20.2418065346904,20.2795912402218,19.9773135959704,20.2364087196144,13056367.9949746,0.0,1.0
2018-03-12,37.53,37.65,37.22,37.55,8514331,20.2579999799181,20.3227737608291,20.0906677125647,20.2687956100699,15773661.8988432,0.0,1.0
2018-03-13,37.44,38.03,37.21,37.67,5329194,20.2094196442348,20.527890733714,20.0852698974888,20.333569390981,9872872.49571855,0.0,1.0
2018-03-14,37.83,38.08,37.51,37.51,5324060,20.4199344321956,20.5548798090936,20.2472043497663,20.2472043497663,9863361.23990894,0.0,1.0
2018-03-15,37.87,38.21,37.7,37.83,5385059,20.4415256924993,20.6250514050805,20.3497628362087,20.4199344321956,9976368.07534526,0.0,1.0
2018-03-16,38.38,38.54,37.9,37.96,10255671,20.7168142613711,20.8031793025858,20.4577191377271,20.4901060281826,18999670.8960188,0.0,1.0
2018-03-19,38.22,38.57,37.91,38.43,4559888,20.6304492201564,20.8193727478135,20.463116952803,20.7438033367507,8447655.08982353,0.0,1.0
2018-03-20,38.31,38.59,38.15,38.29,9868597,20.6790295558397,20.8301683779654,20.592664514625,20.6682339256878,18282577.0449772,0.0,1.0
2018-03-21,38.07,38.73,37.95,38.36,5770878,20.5494819940176,20.9057377890282,20.4847082131066,20.7060186312193,10691136.9115756,0.0,1.0
2018-03-22,38.37,39.08,38.1,38.1,5613211,20.7114164462952,21.0946613166853,20.5656754392454,20.5656754392454,10399042.7998239,0.0,1.0
2018-03-23,37.71,38.58,37.63,38.42,4488244,20.3551606512846,20.8247705628894,20.3119781306773,20.7384055216748,8314927.31202388,0.0,1.0
2018-03-26,38.1,38.16,37.75,37.9,3385318,20.5656754392454,20.5980623297009,20.3767519115883,20.4577191377271,6271645.01263434,0.0,1.0
2018-03-27,38.47,38.85,37.99,38.14,4867389,20.7653945970543,20.9705115699392,20.5062994734103,20.5872666995491,9017331.88622201,0.0,1.0
2018-03-28,38.54,38.97,38.46,38.58,7685256,20.8031793025858,21.0352853508502,20.7599967819784,20.8247705628894,14237716.357287,0.0,1.0
2018-03-29,39.01,39.32,38.76,38.81,6223842,21.0568766111539,21.2242088785073,20.921931234256,20.9489203096355,11530298.6717124,0.0,1.0
2018-04-02,38.26,39.16,37.97,39.1,7398704,20.6520404804601,21.1378438372926,20.4955038432585,21.1054569468371,13706849.708523,0.0,1.0
2018-04-03,38.75,38.93,38.18,38.25,6064150,20.91653341918,21.0136940905465,20.6088579598527,20.6466426653842,11234453.0420382,0.0,1.0
2018-04-04,38.78,38.8,38.25,38.66,4286123,20.9327268644078,20.9435224945596,20.6466426653842,20.8679530834968,7940477.65571427,0.0,1.0
2018-04-05,39.0,39.12,38.41,38.8,4427988,21.051478796078,21.116252576989,20.7330077065988,20.9435224945596,8203296.95945984,0.0,1.0
2018-04-06,38.63,39.09,38.45,38.98,3475642,20.851759638269,21.1000591317612,20.7545989669025,21.0406831659261,6438979.38539377,0.0,1.0
2018-04-09,38.59,38.89,38.49,38.71,3835251,20.8301683779654,20.9921028302429,20.7761902272062,20.8949421588764,7105191.53779669,0.0,1.0
2018-04-10,38.67,38.85,38.41,38.58,5598181,20.8733508985727,20.9705115699392,20.7330077065988,20.8247705628894,10371198.200132,0.0,1.0
2018-04-11,38.48,38.65,38.39,38.65,3765381,20.7707924121303,20.8625552684209,20.722212076447,20.8625552684209,6975750.27495735,0.0,1.0
2018-04-12,37.76,38.53,37.45,38.12,9585065,20.3821497266642,20.7977814875099,20.2148174593108,20.5764710693972,17757305.2525718,0.0,1.0
2018-04-13,38.34,38.72,38.03,38.06,5489899,20.6952230010674,20.9003399739523,20.527890733714,20.5440841789417,10170594.8106548,0.0,1.0
2018-04-16,38.59,38.69,38.27,38.52,4767873,20.8301683779654,20.8841465287245,20.657438295536,20.7923836724339,8832968.40099627,0.0,1.0
2018-04-17,39.07,39.16,38.62,38.7,4972972,21.0892635016094,21.1378438372926,20.8463618231931,20.8895443438004,9212935.10440385,0.0,1.0
2018-04-18,38.94,39.54,38.94,39.18,4157449,21.0190919056225,21.3429608101775,21.0190919056225,21.1486394674445,7702096.0176065,0.0,1.0
2018-04-19,38.96,39.03,38.58,38.9,3196216,21.0298875357743,21.0676722413057,20.8247705628894,20.9975006453188,5921314.37451433,0.0,1.0
2018-04-20,38.6,39.0,38.4,38.99,4593102,20.8355661930413,21.051478796078,20.7276098915229,21.0460809810021,8509187.39415936,0.0,1.0
2018-04-23,38.66,39.06,38.49,38.72,4383282,20.8679530834968,21.0838656865335,20.7761902272062,20.9003399739523,8120474.55933825,0.0,1.0
2018-04-24,39.18,39.62,38.74,38.84,5237632,21.1486394674445,21.3861433307848,20.9111356041041,20.9651137548633,9703244.60237237,0.0,1.0
2018-04-25,39.16,39.19,38.7,39.01,3818549,21.1378438372926,21.1540372825204,20.8895443438004,21.0568766111539,7074249.38849169,0.0,1.0
2018-04-26,39.51,39.65,39.15,39.22,4011043,21.3267673649498,21.4023367760126,21.1324460222167,21.1702307277482,7430864.05070715,0.0,1.0
2018-04-27,39.85,39.96,39.41,39.42,3301544,21.5102930775309,21.569669043366,21.2727892141906,21.2781870292665,6116445.17932817,0.0,1.0
2018-04-30,39.68,39.99,39.61,39.92,6805284,21.4185302212404,21.5858624885938,21.3807455157089,21.5480777830624,12607478.9600741,0.0,1.0
2018-05-01,40.15,40.43,39.88,40.0,14136045,21.6722275298085,21.8233663519342,21.5264865227587,21.5912603036697,26188457.3687389,0.0,1.0
2018-05-02,40.38,40.59,39.92,40.38,8072866,21.7963772765546,21.9097313931488,21.5480777830624,21.7963772765546,14955803.2027022,0.0,1.0
2018-05-03,40.85,41.19,40.04,40.3,8154002,22.0500745851227,22.2336002977039,21.6128515639734,21.7531947559472,15106115.8734011,0.0,1.0
2018-05-04,41.08,41.21,40.88,40.9,4187142,22.1742243318688,22.2443959278557,22.0662680303504,22.0770636605023,7757105.3122607,0.0,1.0
2018-05-07,41.3,41.56,41.1,41.13,6937907,22.292976263539,22.4333194555128,22.1850199620206,22.2012134072484,12853176.5212813,0.0,1.0
2018-05-08,40.74,41.19,40.57,41.17,9582960,21.9906986192876,22.2336002977039,21.898935762997,22.2228046675521,17753405.5265338,0.0,1.0
2018-05-09,39.97,40.79,39.91,40.71,6292873,21.575066858442,22.0176876946672,21.5426799679865,21.9745051740598,11658185.6019409,0.0,1.0
2018-05-10,40.6,40.62,40.16,40.3,4839529,21.9151292082248,21.9259248383766,21.6776253448844,21.7531947559472,8965718.41001324,0.0,1.0
2018-05-11,40.64,40.76,40.35,40.55,3392956,21.9367204685284,22.0014942494394,21.7801838313268,21.8881401328452,6285795.18245784,0.0,1.0
2018-05-14,40.34,40.55,40.08,40.45,4226823,21.9610106363701,22.0753341919882,21.8194671865571,22.0208944035986,7764216.43991259,0.345,1.0
2018-05-15,40.21,40.31,39.87,40.08,8295860,21.8902389114636,21.9446786998532,21.7051436309389,21.8194671865571,15238597.0728401,0.0,1.0
2018-05-16,39.79,40.27,39.58,40.11,4343638,21.6615918002272,21.9229027844973,21.547268244609,21.8357991230739,7978792.95362713,0.0,1.0
2018-05-17,39.35,40.0,39.25,39.84,6401714,21.4220567313129,21.7759153558454,21.3676169429233,21.688811694422,11759255.8482857,0.0,1.0
2018-05-18,39.44,39.67,39.1,39.42,6491563,21.4710525408635,21.5962640541596,21.2859572603389,21.4601645831856,11924298.7381607,0.0,1.0
2018-05-21,39.64,39.71,39.11,39.54,4903840,21.5799321176428,21.6180399695155,21.2914012391778,21.5254923292532,9007823.40464717,0.0,1.0
2018-05-22,39.87,40.12,39.62,39.63,5331018,21.7051436309389,21.8412431019129,21.5690441599648,21.5744881388038,9792503.16303048,0.0,1.0
2018-05-23,40.3,40.35,39.9,39.95,6601515,21.9392347210142,21.966454615209,21.7214755674558,21.7486954616506,12126268.6635636,0.0,1.0
2018-05-24,40.53,40.55,39.94,40.18,6119197,22.0644462343103,22.0753341919882,21.7432514828116,21.8739069749467,11240302.6922263,0.0,1.0
2018-05-25,40.67,40.89,40.42,40.49,4390173,22.1406619380558,22.2604294725129,22.0045624670817,22.0426703189545,8064272.71278225,0.0,1.0
2018-05-29,40.71,40.89,40.33,40.49,6144225,22.1624378534116,22.2604294725129,21.9555666575311,22.0426703189545,11286276.4197891,0.0,1.0
2018-05-30,41.22,41.39,40.45,40.68,6727140,22.4400807741987,22.532628414461,22.0208944035986,22.1461059168947,12357028.1938926,0.0,1.0
2018-05-31,41.39,41.72,40.91,41.17,6176581,22.532628414461,22.7122797161467,22.2713174301909,22.4128608800039,11345710.8903429,0.0,1.0
2018-06-01,40.99,41.4,40.41,41.39,6910550,22.3148692609025,22.5380723933,21.9991184882428,22.532628414461,12693932.5159436,0.0,1.0
2018-06-04,40.54,41.34,40.42,41.09,6684668,22.0698902131493,22.5054085202662,22.0045624670817,22.3693090492922,12279011.7260547,0.0,1.0
2018-06-05,40.43,40.75,40.23,40.7,4926430,22.0100064459207,22.1842137687675,21.9011268691415,22.1569938745727,9049318.79004129,0.0,1.0
2018-06-06,39.71,40.65,39.65,40.65,6190366,21.6180399695155,22.1297739803779,21.5853760964817,22.1297739803779,11371032.4435814,0.0,1.0
2018-06-07,40.14,40.53,39.63,39.74,6096995,21.8521310595908,22.0644462343103,21.5744881388038,21.6343719060324,11199520.0208443,0.0,1.0
2018-06-08,40.0,40.31,39.74,40.08,5415304,21.7759153558454,21.9446786998532,21.6343719060324,21.8194671865571,9947327.42391258,0.0,1.0
2018-06-11,39.93,40.22,39.73,40.0,4346327,21.7378075039726,21.8956828903025,21.6289279271934,21.7759153558454,7983732.35563356,0.0,1.0
2018-06-12,40.49,40.56,39.91,39.93,7251344,22.0426703189545,22.0807781708272,21.7269195462947,21.7378075039726,13319934.2144825,0.0,1.0
2018-06-13,40.52,41.13,40.36,40.61,5449404,22.0590022554714,22.391084964648,21.971898594048,22.107998065022,10009965.4337372,0.0,1.0
2018-06-14,41.07,41.12,40.4,40.52,5081679,22.3584210916142,22.385640985809,21.9936745094038,22.0590022554714,9334494.40257108,0.0,1.0
2018-06-15,41.49,41.57,40.58,40.97,11009624,22.5870682028506,22.6306200335623,22.0916661285051,22.3039813032246,20223487.8673785,0.0,1.0
2018-06-18,41.72,41.84,41.43,41.43,4843900,22.7122797161467,22.7776074622143,22.5544043298168,22.5544043298168,8897720.11113139,0.0,1.0
2018-06-19,41.61,42.14,41.25,41.75,6770706,22.6523959489181,22.9409268273831,22.4564127107155,22.7286116526636,12437054.2213419,0.0,1.0
2018-06-20,41.8,41.94,41.41,41.7,3896691,22.7558315468584,22.8320472506039,22.5435163721389,22.7013917584688,7157799.6815716,0.0,1.0
2018-06-21,41.43,41.91,41.19,41.71,6894976,22.5544043298168,22.815715314087,22.4237488376818,22.7068357373078,12665324.763304,0.0,1.0
2018-06-22,41.5,41.73,41.35,41.59,5138103,22.5925121816896,22.7177236949857,22.5108524991052,22.6415079912402,9438139.18457532,0.0,1.0
2018-06-25,41.85,42.11,41.49,41.59,6911176,22.7830514410532,22.9245948908662,22.5870682028506,22.6415079912402,12695082.4102002,0.0,1.0
2018-06-26,42.03,42.22,41.8,41.95,10904010,22.8810430601545,22.9844786580948,22.7558315468584,22.8374912294428,20029486.3785334,0.0,1.0
2018-06-27,42.2,42.35,41.9,42.03,5636528,22.9735907004169,23.0552503830013,22.810271335248,22.8810430601545,10353691.9718729,0.0,1.0
2018-06-28,42.28,42.61,42.11,42.33,7746861,23.0171425311286,23.1967938328143,22.9245948908662,23.0443624253234,14230145.320473,0.0,1.0
2018-06-29,42.6,42.72,42.03,42.34,10091484,23.1913498539753,23.2566776000429,22.8810430601545,23.0498064041623,18536964.0450795,0.0,1.0
2018-07-02,42.9,42.92,42.35,42.67,4362329,23.3546692191442,23.3655571768221,23.0552503830013,23.2294577058481,8013126.29795652,0.0,1.0
2018-07-03,42.81,43.09,42.58,42.89,3059605,23.3056734095935,23.4581048170844,23.1804618962974,23.3492252403052,5620163.28590973,0.0,1.0
2018-07-05,42.92,42.99,42.64,42.9,4142643,23.3655571768221,23.4036650286948,23.2131257693312,23.3546692191442,7609586.88955957,0.0,1.0
2018-07-06,43.09,43.19,42.78,42.91,3729057,23.4581048170844,23.512544605474,23.2893414730766,23.3601131979831,6849874.16430052,0.0,1.0
2018-07-09,41.85,43.2,41.68,43.16,5951849,22.7830514410532,23.517988584313,22.6905038007909,23.4962126689572,10932902.5260053,0.0,1.0
2018-07-10,42.17,42.37,41.46,41.5,5310644,22.9572587639,23.0661383406792,22.5707362663337,22.5925121816896,9755078.3298291,0.0,1.0
2018-07-11,42.45,42.6,41.2,42.28,5569575,23.1096901713909,23.1913498539753,22.4291928165207,23.0171425311286,10230706.5562779,0.0,1.0
2018-07-12,42.35,42.6,41.96,42.49,6071339,23.0552503830013,23.1913498539753,22.8429352082818,23.1314660867467,11152392.7252413,0.0,1.0
2018-07-13,42.39,42.53,42.04,42.47,4771342,23.0770262983571,23.1532420021026,22.8864870389935,23.1205781290688,8764438.91708869,0.0,1.0
2018-07-16,42.15,42.4,41.96,42.28,5423228,22.9463708062221,23.0824702771961,22.8429352082818,23.0171425311286,9961882.95440672,0.0,1.0
2018-07-17,41.92,42.33,41.89,42.2,7740319,22.821159292926,23.0443624253234,22.8048273564091,22.9735907004169,14218128.374424,0.0,1.0
2018-07-18,41.92,42.02,41.6,41.96,4893718,22.821159292926,22.8755990813156,22.6469519700792,22.8429352082818,8989230.38601241,0.0,1.0
2018-07-19,42.24,42.47,42.0,42.0,6098052,22.9953666157727,23.1205781290688,22.8647111236376,22.8647111236376,11201461.6154596,0.0,1.0
2018-07-20,42.05,42.25,41.77,42.05,5877406,22.8919310178324,23.0008105946117,22.7394996103415,22.8919310178324,10796158.7909503,0.0,1.0
2018-07-23,41.61,42.18,41.46,42.17,4235186,22.6523959489181,22.9627027427389,22.5707362663337,22.9572587639,7779578.36589982,0.0,1.0
2018-07-24,41.65,41.71,40.97,41.5,5165838,22.674171864274,22.7068357373078,22.3039813032246,22.5925121816896,9489085.37819664,0.0,1.0
2018-07-25,41.88,42.24,41.6,41.62,5545033,22.7993833775701,22.9953666157727,22.6469519700792,22.6578399277571,10185625.558122,0.0,1.0
2018-07-26,42.27,42.29,41.94,42.09,5699849,23.0116985522896,23.0225865099675,22.8320472506039,22.9137069331883,10470005.7965094,0.0,1.0
2018-07-27,42.2,42.58,42.03,42.3,3011613,22.9735907004169,23.1804618962974,22.8810430601545,23.0280304888065,5532007.17542573,0.0,1.0
2018-07-30,41.8,42.26,41.65,42.16,3420343,22.7558315468584,23.0062545734506,22.674171864274,22.951814785061,6282799.95418309,0.0,1.0
2018-07-31,42.5,42.52,41.73,41.96,8493153,23.1369100655857,23.1477980232636,22.7177236949857,22.8429352082818,15601002.9635244,0.0,1.0
2018-08-01,42.0,42.21,41.72,42.18,5461449,22.8647111236376,22.9790346792558,22.7122797161467,22.9627027427389,10032090.7952721,0.0,1.0
2018-08-02,42.29,42.88,41.96,42.16,5087362,23.0225865099675,23.3437812614662,22.8429352082818,22.951814785061,9344933.45857792,0.0,1.0
2018-08-03,42.49,42.65,42.14,42.36,4424854,23.1314660867467,23.2185697481701,22.9409268273831,23.0606943618402,8127977.95673326,0.0,1.0
2018-08-06,42.61,42.78,42.37,42.44,3964249,23.1967938328143,23.2893414730766,23.0661383406792,23.1042461925519,7281896.41669573,0.0,1.0
2018-08-07,42.77,42.96,42.25,42.66,6130857,23.2838974942377,23.3873330921779,23.0008105946117,23.2240137270091,11261720.8504244,0.0,1.0
2018-08-08,42.85,42.92,42.5,42.7,3428858,23.3274493249494,23.3655571768221,23.1369100655857,23.2457896423649,6298441.0877214,0.0,1.0
2018-08-09,43.37,43.43,42.75,42.87,4579329,23.6105362245753,23.6432000976091,23.2730095365597,23.3383372826273,8411731.81502245,0.0,1.0
2018-08-10,43.13,43.74,43.06,43.47,4463115,23.4798807324403,23.8119634416169,23.4417728805675,23.664976012965,8198259.2732699,0.0,1.0
2018-08-13,43.31,43.37,43.01,43.17,4431469,23.5778723515416,23.6105362245753,23.4145529863727,23.5016566477961,8140128.9958825,0.0,1.0
2018-08-14,43.35,43.52,43.0001,43.06,4348973,23.7874655368416,23.8807497154174,23.595464748114,23.6283337028004,7925517.71679968,0.345,1.0
2018-08-15,43.63,43.97,43.38,43.44,5868473,23.9411100662606,24.1276784234123,23.8039274507079,23.8368512784406,10694636.8101298,0.0,1.0
2018-08-16,44.33,44.44,43.57,43.62,8266499,24.3252213898082,24.3855817406514,23.908186238528,23.9356227616385,15064771.4484332,0.0,1.0
2018-08-17,44.53,45.05,44.24,44.3,8284176,24.4349674822504,24.7203073226001,24.2758356482093,24.3087594759419,15096985.8072439,0.0,1.0
2018-08-20,44.26,44.49,44.09,44.29,6398112,24.2868102574535,24.413018263762,24.1935260788776,24.3032721713198,11659844.7518687,0.0,1.0
2018-08-21,44.09,44.36,43.82,44.32,4388097,24.1935260788776,24.3416833036746,24.0453688540807,24.3197340851861,7996816.83848937,0.0,1.0
2018-08-22,43.93,44.2,43.63,44.2,3020169,24.1057292049239,24.2538864297208,23.9411100662606,24.2538864297208,5503920.79169707,0.0,1.0
2018-08-23,43.9,44.23,43.78,43.92,3377662,24.0892672910576,24.2703483435872,24.0234196355923,24.1002419003018,6155411.8690461,0.0,1.0
2018-08-24,44.03,44.08,43.61,43.92,3374516,24.160602251145,24.1880387742555,23.9301354570164,24.1002419003018,6149678.63530631,0.0,1.0
2018-08-27,43.65,44.18,43.42,44.12,2722673,23.9520846755048,24.2429118204766,23.8258766691964,24.209987992744,4961767.54800552,0.0,1.0
2018-08-28,43.4,43.6,43.27,43.52,4561921,23.8149020599521,23.9246481523943,23.7435670998647,23.8807497154174,8313591.67052557,0.0,1.0
2018-08-29,43.82,43.94,43.58,43.84,3054524,24.0453688540807,24.111216509546,23.9136735431501,24.0563434633249,5566528.9433597,0.0,1.0
2018-08-30,43.94,44.13,43.75,43.89,2868321,24.111216509546,24.2154752973661,24.0069577217259,24.0837799864355,5227194.76597546,0.0,1.0
2018-08-31,43.71,44.05,43.45,43.93,6528025,23.9850085032375,24.1715768603892,23.8423385830627,24.1057292049239,11896596.689198,0.0,1.0
2018-09-04,43.99,44.13,43.85,44.09,3128424,24.1386530326566,24.2154752973661,24.061830767947,24.1935260788776,5701203.44220608,0.0,1.0
2018-09-05,44.2,44.38,43.99,44.04,7031497,24.2538864297208,24.3526579129188,24.1386530326566,24.1660895557671,12814118.1950598,0.0,1.0
2018-09-06,44.36,44.58,44.18,44.45,6306103,24.3416833036746,24.462404005361,24.2429118204766,24.3910690452736,11492168.6224457,0.0,1.0
2018-09-07,44.07,44.44,43.86,44.11,4752244,24.1825514696334,24.3855817406514,24.0673180725691,24.2045006881219,8660434.08789961,0.0,1.0
2018-09-10,44.62,44.85,44.17,44.27,5083139,24.4843532238494,24.6105612301579,24.2374245158545,24.2922975620756,9263453.27999402,0.0,1.0
2018-09-11,44.2,44.48,43.97,44.29,5325269,24.2538864297208,24.4075309591399,24.1276784234123,24.3032721713198,9704708.17046328,0.0,1.0
2018-09-12,44.12,44.46,44.06,44.25,4665590,24.209987992744,24.3965563498957,24.1770641650113,24.2813229528314,8502516.84807503,0.0,1.0
2018-09-13,44.44,44.45,43.86,44.11,4495532,24.3855817406514,24.3910690452736,24.0673180725691,24.2045006881219,8192605.13055381,0.0,1.0
2018-09-14,44.08,44.36,43.84,44.34,5272114,24.1880387742555,24.3416833036746,24.0563434633249,24.3307086944304,9607839.11787627,0.0,1.0
2018-09-17,44.47,44.55,44.17,44.38,2977505,24.4020436545178,24.4459420914946,24.2374245158545,24.3526579129188,5426170.41525887,0.0,1.0
2018-09-18,44.2,44.48,44.03,44.34,4448829,24.2538864297208,24.4075309591399,24.160602251145,24.3307086944304,8107494.12758191,0.0,1.0
2018-09-19,43.24,44.28,42.95,44.27,9961763,23.7271051859984,24.2977848666977,23.5679733519572,24.2922975620756,18154200.8071928,0.0,1.0
2018-09-20,43.39,43.56,42.92,43.17,6070367,23.80941475533,23.9026989339059,23.5515114380909,23.6886940536436,11062566.0830675,0.0,1.0
2018-09-21,43.65,43.86,43.13,43.3,9479805,23.9520846755048,24.0673180725691,23.6667448351552,23.760029013731,17275886.1642292,0.0,1.0
2018-09-24,43.2,43.7,43.17,43.59,4501414,23.70515596751,23.9795211986154,23.6886940536436,23.9191608477722,8203324.41881108,0.0,1.0
2018-09-25,42.58,43.29,42.44,43.29,5618560,23.3649430809392,23.7545417091089,23.2881208162297,23.7545417091089,10239198.2711555,0.0,1.0
2018-09-26,42.2,42.84,42.19,42.69,6259433,23.1564255052991,23.507613001114,23.150938200677,23.4253034317824,11407117.7582893,0.0,1.0
2018-09-27,42.81,42.95,42.2,42.24,5984177,23.4911510872477,23.5679733519572,23.1564255052991,23.1783747237875,10905494.4314359,0.0,1.0
2018-09-28,43.66,43.72,42.84,42.93,7179395,23.957571980127,23.9904958078596,23.507613001114,23.556998742713,13083645.7868106,0.0,1.0
2018-10-01,43.41,43.54,43.2,43.46,4645987,23.8203893645742,23.8917243246617,23.70515596751,23.8478258876848,8466792.56930799,0.0,1.0
2018-10-02,44.01,44.21,43.5,43.55,4842366,24.1496276419008,24.2593737343429,23.8697751061732,23.8972116292838,8824671.3705117,0.0,1.0
2018-10-03,43.1,44.07,42.73,43.95,5375197,23.6502829212889,24.1825514696334,23.4472526502708,24.1167038141681,9795696.37585436,0.0,1.0
2018-10-04,43.24,43.33,42.56,43.02,6419811,23.7271051859984,23.7764909275974,23.353968471695,23.606384484312,11699388.7566112,0.0,1.0
2018-10-05,43.81,43.96,43.14,43.24,3426225,24.0398815494586,24.1221911187902,23.6722321397773,23.7271051859984,6243912.5143435,0.0,1.0
2018-10-08,44.01,44.21,43.48,43.97,5684156,24.1496276419008,24.2593737343429,23.858800496929,24.1276784234123,10358739.6571681,0.0,1.0
2018-10-09,44.02,44.36,43.63,43.86,5522229,24.1551149465229,24.3416833036746,23.9411100662606,24.0673180725691,10063645.7792966,0.0,1.0
2018-10-10,43.56,44.49,43.55,43.92,7095445,23.9026989339059,24.413018263762,23.8972116292838,24.1002419003018,12930656.2850764,0.0,1.0
2018-10-11,42.73,43.78,42.5,43.69,7274986,23.4472526502708,24.0234196355923,23.3210446439623,23.9740338939933,13257849.7112927,0.0,1.0
2018-10-12,42.91,43.11,42.44,42.82,6870887,23.5460241334688,23.655770225911,23.2881208162297,23.4966383918698,12521424.4026414,0.0,1.0
2018-10-15,43.03,43.55,42.83,42.96,5579636,23.6118717889341,23.8972116292838,23.5021256964919,23.5734606565793,10168263.6271353,0.0,1.0
2018-10-16,43.46,43.63,42.89,43.01,6220710,23.8478258876848,23.9411100662606,23.5350495242246,23.6008971796899,11336549.4143268,0.0,1.0
2018-10-17,42.99,43.56,42.83,43.46,5078040,23.5899225704457,23.9026989339059,23.5021256964919,23.8478258876848,9254160.92181244,0.0,1.0
2018-10-18,43.08,43.31,42.8,43.01,4454197,23.6393083120446,23.7655163183532,23.4856637826256,23.6008971796899,8117276.70822884,0.0,1.0
2018-10-19,44.13,44.39,43.15,43.23,6480524,24.2154752973661,24.3581452175409,23.6777194443994,23.7216178813763,11810031.4203251,0.0,1.0
2018-10-22,43.5,43.98,43.4,43.73,4664595,23.8697751061732,24.1331657280344,23.8149020599521,23.9959831124817,8500703.57166974,0.0,1.0
2018-10-23,43.53,43.81,43.2,43.57,4566203,23.8862370200395,24.0398815494586,23.70515596751,23.908186238528,8321395.13742761,0.0,1.0
2018-10-24,44.52,44.87,43.59,43.87,6200399,24.4294801776283,24.6215358394021,23.9191608477722,24.0728053771912,11299534.88461,0.0,1.0
2018-10-25,43.85,44.24,43.5,44.21,6512382,24.061830767947,24.2758356482093,23.8697751061732,24.2593737343429,11868089.0682852,0.0,1.0
2018-10-26,43.62,44.21,43.24,44.03,9369094,23.9356227616385,24.2593737343429,23.7271051859984,24.160602251145,17074127.7279398,0.0,1.0
2018-10-29,44.08,44.28,43.56,43.56,7000454,24.1880387742555,24.2977848666977,23.9026989339059,23.9026989339059,12757545.7936026,0.0,1.0
2018-10-30,44.38,44.79,43.93,44.79,6306854,24.3526579129188,24.5776374024253,24.1057292049239,24.5776374024253,11493537.2360944,0.0,1.0
2018-10-31,43.81,44.23,43.53,44.23,9034382,24.0398815494586,24.2703483435872,23.8862370200395,24.2703483435872,16464152.4795247,0.0,1.0
2018-11-01,43.65,44.35,43.32,43.94,6728354,23.9520846755048,24.3361959990525,23.7710036229753,24.111216509546,12261673.9243725,0.0,1.0
2018-11-02,43.4,44.0,43.02,43.84,6109378,23.8149020599521,24.1441403372787,23.606384484312,24.0563434633249,11133659.2748739,0.0,1.0
2018-11-05,44.18,44.51,43.56,43.83,6375873,24.2429118204766,24.4239928730062,23.9026989339059,24.0508561587028,11619316.6574188,0.0,1.0
2018-11-06,44.31,44.36,43.69,44.22,5168324,24.314246780564,24.3416833036746,23.9740338939933,24.2648610389651,9418693.4313368,0.0,1.0
2018-11-07,44.67,44.81,44.14,44.52,8457604,24.5117897469599,24.5886120116695,24.2209626019882,24.4294801776283,15413038.9734947,0.0,1.0
2018-11-08,44.75,44.79,44.19,44.78,5577637,24.5556881839368,24.5776374024253,24.2483991250987,24.5721500978031,10164620.6728295,0.0,1.0
2018-11-09,45.04,45.3,44.61,44.83,5877060,24.714820017978,24.8574899381528,24.4788659192273,24.5995866209137,10710285.6588658,0.0,1.0
2018-11-12,45.72,46.2,44.78,44.83,4588365,25.0879567322814,25.3513473541426,24.5721500978031,24.5995866209137,8361782.90797472,0.0,1.0
2018-11-13,45.91,46.05,45.49,45.83,5406623,25.1922155201014,25.269037784811,24.9617487259729,25.1483170831246,9852966.75204853,0.0,1.0
2018-11-14,45.22,45.64,45.04,45.39,7175728,25.0029035106387,25.2351286206446,24.9033784634933,25.0968993884982,12977949.5418175,0.345,1.0
2018-11-15,45.55,45.73,44.56,44.91,5345954,25.1853660970719,25.2848911442173,24.6379783377722,24.8314992627772,9668638.67538978,0.0,1.0
2018-11-16,45.88,46.2,45.58,46.17,7807510,25.3678286835051,25.5447621006525,25.2019536049295,25.528174592795,14120584.1173517,0.0,1.0
2018-11-19,46.1,46.18,45.8,45.92,4664061,25.489470407794,25.5337037620808,25.3235953292183,25.3899453606486,8435373.84889153,0.0,1.0
2018-11-20,45.44,46.32,45.29,46.25,7274373,25.1245452349275,25.6111121320828,25.0416076956397,25.5724079470818,13156357.8973951,0.0,1.0
2018-11-21,44.95,45.48,44.77,45.29,4441555,24.8536159399206,25.1466619120709,24.7540908927752,25.0416076956397,8032951.73356726,0.0,1.0
2018-11-23,44.85,45.03,44.53,45.0,2555748,24.798324247062,24.8978492942074,24.6213908299147,24.8812617863499,4622300.14649398,0.0,1.0
2018-11-26,45.2,45.28,44.66,44.94,4335631,24.991845172067,25.0360785263538,24.6932700306308,24.8480867706347,7841378.6517465,0.0,1.0
2018-11-27,45.53,45.71,45.07,45.21,4028216,25.1743077585002,25.2738328056456,24.9199659713509,24.9973743413528,7285390.97239219,0.0,1.0
2018-11-28,45.82,45.91,45.18,45.66,5132848,25.33465366779,25.3844161913627,24.9807868334953,25.2461869592163,9283217.30559169,0.0,1.0
2018-11-29,45.67,45.86,45.07,45.85,4179877,25.2517161285022,25.3567703449334,24.9199659713509,25.3512411756476,7559683.5327375,0.0,1.0
2018-11-30,46.39,46.45,45.63,45.81,6869558,25.6498163170838,25.6829913327989,25.2295994513588,25.3291244985042,12424213.5569504,0.0,1.0
2018-12-03,46.48,46.49,46.02,46.35,5675734,25.6995788406565,25.7051080099423,25.4452370535071,25.6276996399404,10265075.4689668,0.0,1.0
2018-12-04,46.95,47.37,46.52,46.71,8820552,25.9594497970917,26.1916749070976,25.7216955177999,25.8267497342312,15952761.6970678,0.0,1.0
2018-12-06,46.9,47.4,46.09,46.95,7284873,25.9318039506624,26.2082624149552,25.4839412385081,25.9594497970917,13175348.0918659,0.0,1.0
2018-12-07,46.96,47.3,46.28,46.87,4612891,25.9649789663775,26.1529707220966,25.5889954549394,25.9152164428048,8342828.30117085,0.0,1.0
2018-12-10,47.0,47.15,46.0,46.8,5067670,25.987095643521,26.0700331828088,25.4341787149354,25.8765122578039,9165337.02985706,0.0,1.0
2018-12-11,46.89,47.17,46.66,47.08,5193649,25.9262747813766,26.0810915213805,25.7991038878019,26.0313289978078,9393181.38311691,0.0,1.0
2018-12-12,46.89,47.35,46.82,47.01,6789512,25.9262747813766,26.1806165685259,25.8875705963756,25.9926248128068,12279443.1658452,0.0,1.0
2018-12-13,46.95,47.27,46.79,46.88,4429909,25.9594497970917,26.1363832142391,25.870983088518,25.9207456120907,8011888.89501429,0.0,1.0
2018-12-14,47.06,47.21,46.77,46.98,5333384,26.0202706592361,26.1032081985239,25.8599247499463,25.9760373049493,9645904.69972339,0.0,1.0
2018-12-17,45.61,47.23,45.47,47.09,7154514,25.218541112787,26.1142665370956,25.1411327427851,26.0368581670937,12939582.1146268,0.0,1.0
2018-12-18,45.8,46.48,45.59,45.87,7041142,25.3235953292183,25.6995788406565,25.2074827742153,25.3622995142193,12734538.6548615,0.0,1.0
2018-12-19,45.72,46.48,45.48,45.88,7485195,25.2793619749315,25.6995788406565,25.1466619120709,25.3678286835051,13537648.4477483,0.0,1.0
2018-12-20,45.81,46.53,45.25,45.82,8255786,25.3291244985042,25.7272246870858,25.0194910184963,25.33465366779,14931331.5855956,0.0,1.0
2018-12-21,45.89,47.02,45.68,45.8,12078163,25.373357852791,25.9981539820927,25.257245297788,25.3235953292183,21844444.2113535,0.0,1.0
2018-12-24,43.83,46.23,43.65,45.88,4136478,24.2343489799048,25.5613496085101,24.1348239327594,25.3678286835051,7481192.53751508,0.0,1.0
2018-12-26,44.48,44.52,43.1,43.85,5415239,24.5937449834854,24.6158616606288,23.8307196220373,24.2454073184765,9793946.83004736,0.0,1.0
2018-12-27,44.78,44.8,43.5,44.25,6312617,24.759620062061,24.7706784006328,24.0518863934715,24.4665740899107,11416935.6618338,0.0,1.0
2018-12-28,44.74,45.3,44.61,44.88,4977494,24.7375033849176,25.0471368649255,24.6656241842015,24.8149117549196,9002245.62256252,0.0,1.0
2018-12-31,45.1,45.1,44.45,44.78,4283945,24.9365534792084,24.9365534792084,24.5771574756278,24.759620062061,7747899.87161182,0.0,1.0
2019-01-02,44.07,45.0,43.85,44.78,5402684,24.3670490427653,24.8812617863499,24.2454073184765,24.759620062061,9771239.98323022,0.0,1.0
2019-01-03,44.12,44.57,43.88,44.18,4713184,24.3946948891946,24.6435075070581,24.261994826334,24.4278699049097,8524217.21298542,0.0,1.0
2019-01-04,44.62,44.63,43.51,43.59,5540649,24.6711533534874,24.6766825227732,24.0574155627574,24.1016489170442,10020762.0956259,0.0,1.0
2019-01-07,44.7,44.97,44.18,44.32,7544204,24.7153867077742,24.8646742784923,24.4278699049097,24.5052782749117,13644371.5320839,0.0,1.0
2019-01-08,45.39,45.43,44.53,44.72,4606678,25.0968993884982,25.1190160656416,24.6213908299147,24.7264450463459,8331591.53181402,0.0,1.0
2019-01-09,45.02,45.46,44.83,45.19,6265027,24.8923201249216,25.1356035734992,24.7872659084903,24.9863160027811,11330864.8661326,0.0,1.0
2019-01-10,45.79,45.84,44.91,45.15,4414549,25.3180661599324,25.3457120063617,24.8314992627772,24.9641993256377,7984108.95338855,0.0,1.0
2019-01-11,45.79,46.04,45.49,45.74,4782737,25.3180661599324,25.4562953920788,25.1521910813568,25.2904203135032,8650010.06974953,0.0,1.0
2019-01-14,45.04,45.45,44.55,45.34,6814910,24.9033784634933,25.1300744042134,24.6324491684864,25.069253542069,12325377.733385,0.0,1.0
2019-01-15,45.79,46.0,44.93,44.93,5051704,25.3180661599324,25.4341787149354,24.8425576013489,24.8425576013489,9136461.08272187,0.0,1.0
2019-01-16,45.8,45.83,45.29,45.52,5571621,25.3235953292183,25.3401828370759,25.0416076956397,25.1687785892144,10076777.7435447,0.0,1.0
2019-01-17,46.02,46.09,45.6,45.83,4138017,25.4452370535071,25.4839412385081,25.2130119435012,25.3401828370759,7483975.95744752,0.0,1.0
2019-01-18,46.08,46.39,45.9,46.1,4821555,25.4784120692223,25.6498163170838,25.3788870220769,25.489470407794,8720215.91441282,0.0,1.0
2019-01-22,46.25,46.6,45.78,46.02,5264569,25.5724079470818,25.7659288720867,25.3125369906466,25.4452370535071,9521446.5823421,0.0,1.0
2019-01-23,46.87,46.89,46.26,46.3,4619987,25.9152164428048,25.9262747813766,25.5779371163677,25.6000537935111,8355662.05545316,0.0,1.0
2019-01-24,46.96,47.06,46.5,47.0,4438293,25.9649789663775,26.0202706592361,25.7106371792282,25.987095643521,8027052.1131517,0.0,1.0
2019-01-25,46.43,47.03,46.24,46.78,6726356,25.6719329942272,26.0036831513785,25.5668787777959,25.8654539192321,12165219.8589887,0.0,1.0
2019-01-28,46.15,46.57,45.81,46.47,3555606,25.5171162542232,25.7493413642292,25.3291244985042,25.6940496713706,6430633.27631476,0.0,1.0
2019-01-29,46.2,46.51,46.04,46.3,5140137,25.5447621006525,25.716166348514,25.4562953920788,25.6000537935111,9296400.11773428,0.0,1.0
2019-01-30,46.65,46.9,46.11,46.12,3786511,25.793574718516,25.9318039506624,25.4949995770798,25.5005287463657,6848245.73862567,0.0,1.0
2019-01-31,47.76,47.93,46.46,46.6,8023339,26.407312509246,26.5013083871055,25.6885205020848,25.7659288720867,14510930.2775825,0.0,1.0
2019-02-01,47.46,47.77,47.12,47.67,4859810,26.2414374306703,26.4128416785318,26.0534456749512,26.3575499856733,8789403.52293455,0.0,1.0
2019-02-04,47.34,47.34,46.8,47.21,6413632,26.1750873992401,26.1750873992401,25.8765122578039,26.1032081985239,11599630.375592,0.0,1.0
2019-02-05,47.29,47.5,47.03,47.26,5072282,26.1474415528108,26.2635541078137,26.0036831513785,26.1308540449532,9173678.24670459,0.0,1.0
2019-02-06,47.32,47.54,46.99,47.12,5118159,26.1640290606683,26.2856707849572,25.9815664742351,26.0534456749512,9256650.92782211,0.0,1.0
2019-02-07,48.13,48.17,47.17,47.36,7132555,26.6118917728226,26.6340084499661,26.0810915213805,26.1861457378118,12899867.2879237,0.0,1.0
2019-02-08,47.72,47.81,46.03,46.16,8799595,26.3851958321026,26.4349583556753,25.450766222793,25.5226454235091,15914859.0774942,0.0,1.0
2019-02-11,47.8,48.07,47.59,47.66,5659851,26.4294291863894,26.5787167571075,26.3133166313864,26.3520208163874,10236349.6347974,0.0,1.0
2019-02-12,47.92,48.11,47.49,47.91,4609960,26.4957792178197,26.6008334342509,26.2580249385279,26.4902500485338,8337527.32402857,0.0,1.0
2019-02-13,47.9,48.02,47.77,47.8,4375564,26.484720879248,26.5510709106782,26.4128416785318,26.4294291863894,7913601.07420362,0.0,1.0
2019-02-14,47.86,48.08,47.53,47.85,3876249,26.4626042021045,26.5842459263934,26.2801416156713,26.4570750328187,7010544.98352231,0.0,1.0
2019-02-15,48.26,48.26,47.93,48.18,6128349,26.6837709735388,26.6837709735388,26.5013083871055,26.6395376192519,11083670.4090021,0.0,1.0
2019-02-19,48.15,48.205,47.71,48.04,4836813,26.8233824980066,26.8540218757302,26.578267476218,26.7621037425595,8682445.10055015,0.3625,1.0
2019-02-20,48.13,48.34,47.8,48.01,5817574,26.8122409061071,26.9292276210517,26.6284046397657,26.7453913547102,10442985.2618631,0.0,1.0
2019-02-21,48.49,48.62,47.825,47.86,9513628,27.0127895602978,27.0852099076445,26.64233162964,26.6618294154641,17077681.6918613,0.0,1.0
2019-02-22,48.74,48.91,48.45,48.6,4250747,27.1520594590414,27.246762990187,26.9905063764989,27.074068315745,7630412.31154237,0.0,1.0
2019-02-25,48.42,48.97,48.19,48.96,4001898,26.9737939886496,27.2801877658854,26.8456656818056,27.2746169699357,7183709.53828512,0.0,1.0
2019-02-26,48.56,48.75,48.28,48.64,5395778,27.051785131946,27.1576302549911,26.8958028453533,27.096351499544,9685829.54514807,0.0,1.0
2019-02-27,48.3,48.79,48.24,48.35,4955875,26.9069444372527,27.1799134387901,26.8735196615543,26.9347984170015,8896170.39416016,0.0,1.0
2019-02-28,48.59,48.79,48.09,48.22,6281219,27.0684975197953,27.1799134387901,26.7899577223082,26.8623780696548,11275263.0982493,0.0,1.0
2019-03-01,48.54,48.83,48.33,48.7,4724237,27.0406435400465,27.2021966225891,26.923656825102,27.1297762752424,8480362.66741918,0.0,1.0
2019-03-04,48.45,48.81,48.1,48.66,3729621,26.9905063764989,27.1910550306896,26.7955285182579,27.1074930914434,6694951.73337462,0.0,1.0
2019-03-05,48.42,48.56,48.26,48.36,4382403,26.9737939886496,27.051785131946,26.8846612534538,26.9403692129512,7866744.78752565,0.0,1.0
2019-03-06,48.43,48.6,48.16,48.45,3542884,26.9793647845994,27.074068315745,26.8289532939564,26.9905063764989,6359744.69710065,0.0,1.0
2019-03-07,48.55,48.95,48.48,48.61,4137417,27.0462143359963,27.269046173986,27.0072187643481,27.0796391116947,7426976.39139302,0.0,1.0
2019-03-08,48.78,48.82,48.31,48.6,3405442,27.1743426428403,27.1966258266393,26.9125152332025,27.074068315745,6113025.9135732,0.0,1.0
2019-03-11,49.08,49.14,48.69,48.79,4504171,27.3414665213326,27.3748912970311,27.1242054792927,27.1799134387901,8085327.55576658,0.0,1.0
2019-03-12,49.46,49.56,49.14,49.18,4840533,27.5531567674228,27.6088647269202,27.3748912970311,27.39717448083,8689122.78186096,0.0,1.0
2019-03-13,49.63,49.7,49.35,49.43,4653921,27.6478602985684,27.6868558702166,27.4918780119756,27.5364443795736,8354140.13003964,0.0,1.0
2019-03-14,49.62,49.99,49.42,49.63,4097887,27.6422895026187,27.8484089527591,27.5308735836238,27.6478602985684,7356017.05208741,0.0,1.0
2019-03-15,50.0,50.195,49.43,49.55,12012711,27.8539797487088,27.9626102697288,27.5364443795736,27.6032939309705,21563724.6604892,0.0,1.0
2019-03-18,49.67,50.09,49.47,50.01,5582946,27.6701434823674,27.9041169122565,27.5587275633725,27.8595505446586,10021810.2590148,0.0,1.0
2019-03-19,49.08,49.66,48.84,49.63,6530675,27.3414665213326,27.6645726864176,27.2077674185388,27.6478602985684,11723055.4824086,0.0,1.0
2019-03-20,49.1,49.58,48.9,49.23,4776360,27.3526081132321,27.6200063188197,27.2411921942372,27.4250284605787,8573927.3940224,0.0,1.0
2019-03-21,49.66,49.75,48.98,49.1,8557501,27.6645726864176,27.7147098499653,27.2857585618352,27.3526081132321,15361361.4234007,0.0,1.0
2019-03-22,50.28,50.47,49.63,49.72,7286639,28.0099620353016,28.1158071583467,27.6478602985684,27.6979974621161,13080068.0293052,0.0,1.0
2019-03-25,50.38,50.49,50.06,50.31,5892057,28.065669994799,28.1269487502462,27.8874045244073,28.0266744231508,10576687.8793561,0.0,1.0
2019-03-26,50.68,50.75,50.32,50.56,4179538,28.2327938732913,28.2717894449395,28.0322452191006,28.1659443218944,7502586.77163312,0.0,1.0
2019-03-27,50.53,50.85,50.21,50.71,5146386,28.1492319340452,28.3274974044369,27.9709664636534,28.2495062611405,9238152.04582848,0.0,1.0
2019-03-28,49.76,50.64,49.6,50.58,5403426,27.720280645915,28.2105106894923,27.6311479107192,28.1770859137939,9699558.28349893,0.0,1.0
2019-03-29,50.13,50.15,49.59,49.71,5692221,27.9264000960555,27.937541687955,27.6255771147694,27.6924266661663,10217967.1475202,0.0,1.0
2019-04-01,49.84,50.35,49.44,50.34,4212980,27.764847013513,28.0489576069498,27.5420151755233,28.0433868110001,7562617.69055692,0.0,1.0
2019-04-02,50.29,50.35,49.9,50.32,6380808,28.0155328312514,28.0489576069498,27.7982717892114,28.0322452191006,11454032.8842879,0.0,1.0
2019-04-03,49.94,50.29,49.81,50.25,4315942,27.8205549730104,28.0155328312514,27.7481346256637,27.9932496474524,7747442.26666579,0.0,1.0
2019-04-04,49.64,50.1,49.49,50.06,3986393,27.6534310945181,27.9096877082063,27.569869155272,27.8874045244073,7155876.89077858,0.0,1.0
2019-04-05,49.9,49.96,49.52,49.71,5030861,27.7982717892114,27.8316965649099,27.5865815431212,27.6924266661663,9030775.93469064,0.0,1.0
2019-04-08,49.62,49.99,49.44,49.87,6370810,27.6422895026187,27.8484089527591,27.5420151755233,27.7815594013622,11436085.7182272,0.0,1.0
2019-04-09,49.52,49.84,49.35,49.54,5267217,27.5865815431212,27.764847013513,27.4918780119756,27.5977231350207,9455052.8282124,0.0,1.0
2019-04-10,49.56,50.26,49.52,49.95,4489233,27.6088647269202,27.9988204434021,27.5865815431212,27.8261257689601,8058512.71613726,0.0,1.0
2019-04-11,49.78,49.8,49.38,49.48,3576543,27.7314222378145,27.742563829714,27.5085903998249,27.5642983593223,6420165.14743426,0.0,1.0
2019-04-12,49.7,49.83,49.2,49.65,6541162,27.6868558702166,27.7592762175632,27.4083160727295,27.6590018904679,11741880.440448,0.0,1.0
2019-04-15,50.19,50.29,49.71,49.81,5035620,27.9598248717539,28.0155328312514,27.6924266661663,27.7481346256637,9039318.69957188,0.0,1.0
2019-04-16,49.2,50.2,49.1,50.08,3682235,27.4083160727295,27.9653956677037,27.3526081132321,27.8985461163068,6609890.27998896,0.0,1.0
2019-04-17,48.89,49.32,48.79,49.29,5184404,27.2356213982875,27.4751656241264,27.1799134387901,27.4584532362772,9306397.23079486,0.0,1.0
2019-04-18,49.4,49.62,48.82,49.0,8692654,27.5197319917243,27.6422895026187,27.1966258266393,27.2969001537347,15603971.2788313,0.0,1.0
2019-04-22,49.48,49.74,49.31,49.49,6105084,27.5642983593223,27.7091390540156,27.4695948281767,27.569869155272,10959087.4537112,0.0,1.0
2019-04-23,49.74,49.97,49.31,49.52,6572956,27.7091390540156,27.8372673608596,27.4695948281767,27.5865815431212,11798953.0747481,0.0,1.0
2019-04-24,50.07,50.34,49.73,49.79,7003832,27.892975320357,28.0433868110001,27.7035682580658,27.7369930337643,12572408.0781036,0.0,1.0
2019-04-25,50.39,50.67,49.8,49.88,4185093,28.0712407907488,28.2272230773415,27.742563829714,27.7871301973119,7512558.41670883,0.0,1.0
2019-04-26,50.47,51.03,50.46,50.63,4971758,28.1158071583467,28.4277717315322,28.110236362397,28.2049398935426,8924681.5802515,0.0,1.0
2019-04-29,50.08,50.45,49.68,50.37,5297287,27.8985461163068,28.1046655664472,27.6757142783171,28.0600991988493,9509030.75214153,0.0,1.0
2019-04-30,50.95,51.0,49.97,50.21,7600977,28.3832053639343,28.411059343683,27.8372673608596,27.9709664636534,13644328.5099185,0.0,1.0
2019-05-01,50.29,50.82,50.28,50.76,5495480,28.0155328312514,28.3107850165877,28.0099620353016,28.2773602408892,9864802.17473184,0.0,1.0
2019-05-02,49.73,50.72,49.23,50.67,4707484,27.7035682580658,28.2550770570902,27.4250284605787,28.2272230773415,8450289.76553739,0.0,1.0
2019-05-03,49.88,50.05,49.59,49.75,4596978,27.7871301973119,27.8818337284576,27.6255771147694,27.7147098499653,8251923.13894229,0.0,1.0
2019-05-06,49.39,50.04,49.25,49.93,5252670,27.5141611957746,27.8762629325078,27.4361700524782,27.8149841770606,9428939.86315094,0.0,1.0
2019-05-07,49.08,49.51,48.89,49.32,4655212,27.3414665213326,27.5810107471715,27.2356213982875,27.4751656241264,8356457.5726666,0.0,1.0
2019-05-08,48.58,49.16,48.43,48.95,5553685,27.0629267238455,27.3860328889305,26.9793647845994,27.269046173986,9969284.55126316,0.0,1.0
2019-05-09,48.76,48.93,48.33,48.68,4447044,27.1632010509409,27.2579045820865,26.923656825102,27.1186346833429,7982780.27075491,0.0,1.0
2019-05-10,49.33,49.42,48.49,48.78,4062435,27.4807364200761,27.5308735836238,27.0127895602978,27.1743426428403,7292378.03116504,0.0,1.0
2019-05-13,49.82,49.91,49.14,49.21,4122218,27.7537054216135,27.8038425851612,27.3748912970311,27.4138868686792,7399693.03702657,0.0,1.0
2019-05-14,48.97,49.56,48.91,49.38,4933399,27.4821291190636,27.8132391084499,27.4484569167531,27.7122225015185,8790750.81786209,0.3625,1.0
2019-05-15,48.77,49.21,48.74,49.01,4516426,27.3698884446953,27.6168179283055,27.3530523435401,27.5045772539372,8047752.78734068,0.0,1.0
2019-05-16,48.91,49.16,48.64,48.81,4584631,27.4484569167531,27.5887577597134,27.296932006356,27.392336579569,8169286.26953667,0.0,1.0
2019-05-17,48.98,49.19,48.52,48.52,4125190,27.487741152782,27.6055938608686,27.229587601735,27.229587601735,7350615.13701538,0.0,1.0
2019-05-20,48.93,49.33,48.8,49.1,4538645,27.4596809841899,27.6841623329264,27.3867245458506,27.5550855574029,8087344.49529336,0.0,1.0
2019-05-21,48.93,49.35,48.79,48.98,3871341,27.4596809841899,27.6953864003632,27.3811125121322,27.487741152782,6898285.35295303,0.0,1.0
2019-05-22,49.27,49.38,48.81,49.02,4696644,27.6504901306159,27.7122225015185,27.392336579569,27.5101892876556,8368880.57994239,0.0,1.0
2019-05-23,49.66,49.73,49.2,49.29,3656073,27.869359445634,27.9086436816629,27.6112058945871,27.6617141980528,6514702.48299672,0.0,1.0
2019-05-24,49.56,50.01,49.52,49.67,4196608,27.8132391084499,28.0657806257784,27.7907909735762,27.8749714793524,7477873.81645933,0.0,1.0
2019-05-28,48.78,49.62,48.67,49.58,4299466,27.3755004784137,27.8469113107604,27.3137681075112,27.8244631758867,7661154.96757314,0.0,1.0
2019-05-29,48.25,48.96,48.14,48.93,3623458,27.0780626913379,27.4765170853452,27.0163303204354,27.4596809841899,6456586.29618018,0.0,1.0
2019-05-30,48.04,48.5,47.96,48.35,3271153,26.9602099832513,27.2183635342982,26.915313713504,27.134183028522,5828819.21979188,0.0,1.0
2019-05-31,48.08,48.29,47.68,48.04,5138443,26.9826581181249,27.1005108262116,26.7581767693884,26.9602099832513,9156115.69321431,0.0,1.0
2019-06-03,48.52,48.61,47.99,48.31,3738448,27.229587601735,27.2800959052007,26.9321498146592,27.1117348936484,6661485.27891926,0.0,1.0
2019-06-04,48.71,48.775,47.7,48.51,3402938,27.3362162423849,27.3726944615545,26.7694008368253,27.2239755680166,6063644.96498945,0.0,1.0
2019-06-05,49.72,49.97,48.8,48.91,4549844,27.9030316479445,28.0433324909048,27.3867245458506,27.4484569167531,8107299.82799789,0.0,1.0
2019-06-06,50.23,50.36,49.62,49.73,4637399,28.1892453675835,28.2622018059228,27.8469113107604,27.9086436816629,8263312.78941818,0.0,1.0
2019-06-07,49.95,51.18,49.95,50.77,5780552,28.032108423468,28.7223885708326,28.032108423468,28.4922951883777,10300280.2371538,0.0,1.0
2019-06-10,49.57,49.96,49.245,49.96,3739085,27.8188511421683,28.0377204571864,27.6364600463199,28.0377204571864,6662620.33981154,0.0,1.0
2019-06-11,49.21,49.69,48.92,49.44,4177540,27.6168179283055,27.8861955467892,27.4540689504715,27.7458947038289,7443896.82887024,0.0,1.0
2019-06-12,50.45,50.49,49.11,49.39,5176386,28.3127101093886,28.3351582442622,27.5606975911213,27.7178345352369,9223725.76454283,0.0,1.0
2019-06-13,50.17,50.67,49.82,50.53,3781734,28.155573165273,28.4361748511936,27.9591519851286,28.3576063791358,6738615.96303825,0.0,1.0
2019-06-14,50.8,50.95,50.07,50.18,4110794,28.509131289533,28.5933117953092,28.0994528280889,28.1611851989914,7324963.1172266,0.0,1.0
2019-06-17,50.45,50.86,50.24,50.77,3999050,28.3127101093886,28.5428034918434,28.1948574013019,28.4922951883777,7125848.13394809,0.0,1.0
2019-06-18,49.9,50.69,49.52,50.61,5449534,28.0040482548759,28.4473989186304,27.7907909735762,28.4025026488831,9710444.15168271,0.0,1.0
2019-06-19,50.0,50.175,49.32,49.66,6665617,28.06016859206,28.1583791821322,27.678550299208,27.869359445634,11877364.4893319,0.0,1.0
2019-06-20,50.24,50.465,49.67,50.12,4882590,28.1948574013019,28.3211281599662,27.8749714793524,28.127512996681,8700215.01114857,0.0,1.0
2019-06-21,50.4,50.46,49.8,50.17,8194816,28.2846499407965,28.318322143107,27.9479279176918,28.155573165273,14602221.6030427,0.0,1.0
2019-06-24,50.16,50.57,49.89,50.24,5140931,28.1499611315546,28.3800545140095,27.9984362211575,28.1948574013019,9160549.02366961,0.0,1.0
2019-06-25,49.04,50.1,49.0,50.02,5655980,27.5214133550925,28.1162889292441,27.4989652202188,28.0713926594968,10078307.2301291,0.0,1.0
2019-06-26,47.79,48.99,47.76,48.86,6191162,26.819909140291,27.4933531865004,26.8030730391357,27.420396748161,11031940.1319489,0.0,1.0
2019-06-27,47.56,48.07,47.38,47.98,6226133,26.6908323647675,26.9770460844065,26.5898157578361,26.9265377809408,11094254.4403703,0.0,1.0
2019-06-28,47.94,48.06,47.5,47.59,6728412,26.9040896460671,26.9714340506881,26.657160162457,26.7076684659227,11989257.972427,0.0,1.0
2019-07-01,48.05,48.14,47.5,47.97,4397802,26.9658220169697,27.0163303204354,26.657160162457,26.9209257472224,7836378.4336713,0.0,1.0
2019-07-02,48.83,48.84,48.12,48.16,7305118,27.4035606470058,27.4091726807242,27.0051062529986,27.0275543878722,13016881.8765884,0.0,1.0
2019-07-03,49.03,49.21,48.71,48.88,3560846,27.515801321374,27.6168179283055,27.3362162423849,27.4316208155979,6345018.89808245,0.0,1.0
2019-07-05,49.2,49.26,48.19,48.7,4583364,27.6112058945871,27.6448780968975,27.0443904890274,27.3306042086665,8167028.62094869,0.0,1.0
2019-07-08,48.77,49.26,48.58,49.15,6751808,27.3698884446953,27.6448780968975,27.2632598040455,27.583145725995,12030946.9592968,0.0,1.0
2019-07-09,48.98,49.08,48.42,48.77,5700046,27.487741152782,27.5438614899661,27.1734672645509,27.3698884446953,10156827.7847285,0.0,1.0
2019-07-10,49.37,49.8,48.98,49.19,6124539,27.7066104678001,27.9479279176918,27.487741152782,27.6055938608686,10913225.5921887,0.0,1.0
2019-07-11,49.54,49.57,49.0,49.42,4379909,27.8020150410131,27.8188511421683,27.4989652202188,27.7346706363921,7804495.16122891,0.0,1.0
2019-07-12,49.06,49.71,49.02,49.62,3981742,27.5326374225293,27.8974196142261,27.5101892876556,27.8469113107604,7095007.26436598,0.0,1.0
2019-07-15,48.88,49.21,48.68,49.01,4945949,27.4316208155979,27.6168179283055,27.3193801412296,27.5045772539372,8813113.47751402,0.0,1.0
2019-07-16,48.4,49.07,48.07,48.81,5741983,27.1622431971141,27.5382494562477,26.9770460844065,27.392336579569,10231554.7056705,0.0,1.0
2019-07-17,48.6,48.86,48.44,48.65,3983404,27.2744838714823,27.420396748161,27.1846913319877,27.3025440400744,7097968.7576203,0.0,1.0
2019-07-18,48.76,48.86,48.31,48.72,4691558,27.3642764109769,27.420396748161,27.1117348936484,27.3418282761033,8359817.91165635,0.0,1.0
2019-07-19,47.57,48.72,47.53,48.62,6827144,26.6964443984859,27.3418282761033,26.6739962636122,27.2857079389192,12165187.0650767,0.0,1.0
2019-07-22,47.28,47.78,47.07,47.69,5328949,26.5336954206519,26.8142971065725,26.4158427125653,26.7637888031068,9495575.52107492,0.0,1.0
2019-07-23,46.36,47.26,46.23,47.2,7742324,26.017388318558,26.5224713532151,25.9444318802187,26.4887991509047,13795932.7909933,0.0,1.0
2019-07-24,45.48,46.3,45.11,46.15,10354891,25.5235293513378,25.9837161162476,25.3158841037565,25.8995356104714,18451227.3438907,0.0,1.0
2019-07-25,46.13,46.27,45.2,45.5,8945660,25.8883115430346,25.9668800150923,25.3663924072223,25.5347534187746,15940139.4376,0.0,1.0
2019-07-26,45.82,46.48,45.81,46.24,5525877,25.7143384977638,26.084732723179,25.7087264640454,25.9500439139371,9846478.61589046,0.0,1.0
2019-07-29,46.05,46.21,45.46,45.9,6875310,25.8434152732873,25.9332078127819,25.512305283901,25.7592347675111,12251013.3491241,0.0,1.0
2019-07-30,46.05,46.44,45.87,46.06,4200939,25.8434152732873,26.0622845883053,25.7423986663559,25.8490273070057,7485591.16139578,0.0,1.0
2019-07-31,45.06,46.08,44.9,46.04,6978421,25.2878239351645,25.8602513744425,25.1980313956699,25.8378032395689,12434745.3172014,0.0,1.0
2019-08-01,44.4,45.15,43.69,44.04,7890527,24.9174297097493,25.3383322386302,24.518975315742,24.7153964958865,14060013.5279172,0.0,1.0
2019-08-02,44.75,45.46,44.5,44.57,7878867,25.1138508898937,25.512305283901,24.9735500469334,25.0128342829623,14039236.746121,0.0,1.0
2019-08-05,44.42,45.31,44.31,44.81,9973915,24.9286537771861,25.4281247781248,24.8669214062836,25.1475230922042,17772371.8360378,0.0,1.0
2019-08-06,45.21,45.38,44.22,44.54,7561566,25.3720044409407,25.4674090141537,24.8164131028179,24.9959981818071,13473842.7803667,0.0,1.0
2019-08-07,45.01,45.36,44.33,45.13,5055620,25.2597637665724,25.4561849467168,24.8781454737204,25.3271081711934,9008534.6127082,0.0,1.0
2019-08-08,45.42,45.46,44.73,44.98,5158477,25.4898571490273,25.512305283901,25.1026268224569,25.2429276654172,9191813.98193677,0.0,1.0
2019-08-09,45.2,45.79,45.13,45.61,5661754,25.3663924072223,25.6975023966086,25.3271081711934,25.5964857896771,10088595.8354542,0.0,1.0
2019-08-12,45.2,45.48,44.83,45.21,9101124,25.3663924072223,25.5235293513378,25.158747159641,25.3720044409407,16217158.4431878,0.0,1.0
2019-08-13,45.52,45.77,44.77,45.28,6694536,25.5459774862114,25.6862783291717,25.1250749573305,25.4112886769695,11928894.8283338,0.0,1.0
2019-08-14,44.48,45.16,44.25,45.07,5663974,25.165762201789,25.5504905807732,25.0356334853679,25.4995706482606,10010964.9570674,0.3625,1.0
2019-08-15,44.65,44.96,44.32,44.42,5173499,25.2619442965351,25.4373351751896,25.0752378773222,25.1318155801139,9144059.84109795,0.0,1.0
2019-08-16,45.13,45.18,44.6,44.82,5429136,25.5335172699357,25.5618061213316,25.2336554451392,25.3581263912811,9595893.31503865,0.0,1.0
2019-08-19,45.28,45.45,44.94,45.2,3984450,25.6183838241234,25.7145659188694,25.4260196346313,25.5731216618899,7042438.63463832,0.0,1.0
2019-08-20,45.21,45.39,44.9,45.38,6164807,25.5787794321691,25.6806192971943,25.4033885535145,25.6749615269152,10896177.638542,0.0,1.0
2019-08-21,45.44,45.59,45.05,45.22,3780538,25.7089081485902,25.7937747027779,25.4882551077022,25.5844372024483,6682028.10197602,0.0,1.0
2019-08-22,45.52,45.69,45.21,45.44,3670504,25.7541703108237,25.8503524055697,25.5787794321691,25.7089081485902,6487545.12622683,0.0,1.0
2019-08-23,44.88,45.63,44.7,45.34,6977954,25.3920730129562,25.8164057838946,25.290233147931,25.6523304457984,12333399.2998605,0.0,1.0
2019-08-26,45.68,45.69,44.89,45.03,3979387,25.8446946352905,25.8503524055697,25.3977307832354,25.4769395671439,7033489.87965153,0.0,1.0
2019-08-27,46.24,47.0,46.21,46.6,9734393,26.1615297709246,26.5915203121422,26.144556460087,26.365209500975,17205352.1434459,0.0,1.0
2019-08-28,46.43,46.52,46.03,46.17,5304890,26.269027406229,26.3199473387416,26.0427165950618,26.1219253789703,9376290.90301208,0.0,1.0
2019-08-29,46.75,46.78,46.32,46.68,3595305,26.4500760551627,26.4670493660002,26.206791933158,26.4104716632084,6354632.34205684,0.0,1.0
2019-08-30,47.26,47.47,46.76,46.97,5474397,26.7386223394008,26.8574355152636,26.4557338254419,26.5745470013046,9675891.26081347,0.0,1.0
2019-09-03,47.92,47.95,46.97,47.08,5705075,27.1120351778267,27.1290084886642,26.5745470013046,26.6367824743756,10083610.1829636,0.0,1.0
2019-09-04,48.0,48.24,47.65,48.19,5124460,27.1572973400601,27.2930838267604,26.9592753802888,27.2647949753645,9057384.35308731,0.0,1.0
2019-09-05,48.12,48.28,47.65,47.79,9219988,27.2251905834102,27.3157149078771,26.9592753802888,27.0384841641973,16296151.2133674,0.0,1.0
2019-09-06,48.12,48.77,47.96,48.57,4740208,27.2251905834102,27.5929456515569,27.1346662589434,27.4797902459733,8378226.34376683,0.0,1.0
2019-09-09,48.03,48.25,47.78,47.92,4837436,27.1742706508976,27.2987415970396,27.0328263939182,27.1120351778267,8550074.96115909,0.0,1.0
2019-09-10,48.35,48.47,47.85,47.93,6036995,27.3553192998314,27.4232125431815,27.0724307858724,27.1176929481058,10670272.3901965,0.0,1.0
2019-09-11,48.73,48.76,47.95,48.26,3617338,27.5703145704402,27.5872878812777,27.1290084886642,27.3043993673188,6393575.24520206,0.0,1.0
2019-09-12,47.88,49.09,47.87,49.0,7599689,27.0894040967099,27.7739943004906,27.0837463264308,27.723074367978,13432303.9377671,0.0,1.0
2019-09-13,47.27,47.88,46.64,47.6,8184138,26.74428010968,27.0894040967099,26.3878405820917,26.9309865288929,14465306.2888006,0.0,1.0
2019-09-16,47.38,47.4,46.97,47.27,4223145,26.806515582751,26.8178311233093,26.5745470013046,26.74428010968,7464327.44988133,0.0,1.0
2019-09-17,47.29,47.65,47.07,47.29,5628919,26.7555956502384,26.9592753802888,26.6311247040964,26.7555956502384,9949005.91972536,0.0,1.0
2019-09-18,47.94,48.02,47.48,47.52,3864344,27.123350718385,27.1686128806185,26.8630932855428,26.8857243666595,6830153.59287552,0.0,1.0
2019-09-19,47.8,48.08,47.62,48.08,4196294,27.0441419344765,27.2025595022935,26.9423020694513,27.2025595022935,7416868.82453062,0.0,1.0
2019-09-20,48.45,48.59,47.96,48.02,10381007,27.4118970026232,27.4911057865317,27.1346662589434,27.1686128806185,18348229.9346838,0.0,1.0
2019-09-23,48.31,48.42,48.07,48.28,5250413,27.3326882187147,27.3949236917856,27.1969017320144,27.3157149078771,9280003.85473711,0.0,1.0
2019-09-24,48.8,49.02,48.47,48.54,4976178,27.6099189623944,27.7343899085364,27.4232125431815,27.4628169351358,8795298.77399323,0.0,1.0
2019-09-25,49.01,49.05,48.48,48.79,4524984,27.7287321382572,27.7513632193739,27.4288703134607,27.6042611921153,7997822.0689732,0.0,1.0
2019-09-26,49.18,49.32,48.77,49.05,3835849,27.8249142330032,27.9041230169118,27.5929456515569,27.7513632193739,6779789.22918818,0.0,1.0
2019-09-27,48.58,49.23,48.28,49.23,4642651,27.4854480162525,27.8532030843991,27.3157149078771,27.8532030843991,8205796.22521107,0.0,1.0
2019-09-30,48.31,48.8,48.22,48.59,3896367,27.3326882187147,27.6099189623944,27.281768286202,27.4911057865317,6886753.62861369,0.0,1.0
2019-10-01,47.98,48.35,47.81,48.24,5159389,27.1459817995017,27.3553192998314,27.0497997047557,27.2930838267604,9119120.68785606,0.0,1.0
2019-10-02,47.62,48.11,47.53,48.05,4270985,26.9423020694513,27.2195328131311,26.8913821369387,27.185586191456,7548883.72848468,0.0,1.0
2019-10-03,47.72,47.78,47.35,47.74,5213465,26.9988797722431,27.0328263939182,26.7895422719135,27.0101953128014,9214698.97635425,0.0,1.0
2019-10-04,48.45,48.49,47.66,47.95,3355982,27.4118970026232,27.4345280837399,26.964933150568,27.1290084886642,5931633.54890908,0.0,1.0
2019-10-07,48.46,48.58,47.98,48.23,4797066,27.4175547729023,27.4854480162525,27.1459817995017,27.2874260564812,8478721.76368382,0.0,1.0
2019-10-08,47.77,48.45,47.75,48.17,4383417,27.027168623639,27.4118970026232,27.0158530830806,27.2534794348061,7747605.12304846,0.0,1.0
2019-10-09,47.91,48.11,47.6,47.75,3058461,27.1063774075475,27.2195328131311,26.9309865288929,27.0158530830806,5405770.91165269,0.0,1.0
2019-10-10,47.42,47.73,47.09,47.68,4939511,26.8291466638677,27.0045375425223,26.6424402446548,26.9762486911264,8730490.55769831,0.0,1.0
2019-10-11,47.51,47.94,47.44,47.55,4412974,26.8800665963803,27.123350718385,26.8404622044261,26.902697677497,7799846.55128173,0.0,1.0
2019-10-14,47.11,47.66,46.9,47.61,2668611,26.6537557852131,26.964933150568,26.5349426093504,26.9366442991721,4716718.54514948,0.0,1.0
2019-10-15,47.06,47.37,46.93,47.13,3484568,26.6254669338173,26.8008578124718,26.5519159201879,26.6650713257715,6158906.82734741,0.0,1.0
2019-10-16,44.91,46.75,44.74,46.75,11581451,25.4090463237937,26.4500760551627,25.3128642290477,26.4500760551627,20469991.5841762,0.0,1.0
2019-10-17,44.06,44.38,43.42,44.3,19581502,24.9281358500635,25.1091844989972,24.566038552196,25.0639223367638,34609927.6459857,0.0,1.0
2019-10-18,44.67,44.77,43.92,44.0,20311108,25.2732598370934,25.3298375398852,24.848927066155,24.8941892283884,35899492.1988008,0.0,1.0
2019-10-21,44.71,44.88,44.45,44.78,7384723,25.2958909182101,25.3920730129562,25.1487888909515,25.3354953101644,13052355.6730044,0.0,1.0
2019-10-22,45.25,45.27,44.59,44.97,8683914,25.6014105132858,25.6127260538442,25.22799767486,25.4429929454688,15348650.7431331,0.0,1.0
2019-10-23,45.65,45.79,45.16,45.51,8714396,25.827721324453,25.9069301083615,25.5504905807732,25.7485125405445,15402527.0910509,0.0,1.0
2019-10-24,46.18,46.26,45.56,45.56,6880195,26.1275831492495,26.1728453114829,25.7768013919404,25.7768013919404,12160612.1501952,0.0,1.0
2019-10-25,45.89,46.24,45.61,46.12,6409170,25.9635078111533,26.1615297709246,25.8050902433363,26.0936365275744,11328084.5346196,0.0,1.0
2019-10-28,45.6,45.89,45.44,45.83,6367541,25.7994324730571,25.9635078111533,25.7089081485902,25.9295611894782,11254506.0788926,0.0,1.0
2019-10-29,45.86,45.97,45.37,45.58,5574929,25.9465345003157,26.0087699733867,25.669303756636,25.7881169324987,9853579.63457082,0.0,1.0
2019-10-30,46.66,46.67,45.74,45.82,7578278,26.3991561226501,26.4048138929293,25.8786412569656,25.923903419199,13394460.4076421,0.0,1.0
2019-10-31,45.49,46.68,45.13,46.5,8266893,25.7371969999861,26.4104716632084,25.5335172699357,26.3086317981832,14611574.1574424,0.0,1.0
2019-11-01,45.34,45.92,45.24,45.44,5639392,25.6523304457984,25.9804811219908,25.5957527430066,25.7089081485902,9967516.74551579,0.0,1.0
2019-11-04,44.5,45.53,44.28,45.45,6965433,25.1770777423474,25.7598280811028,25.0526067962054,25.7145659188694,12311268.6735145,0.0,1.0
2019-11-05,44.78,44.99,44.31,44.48,7036880,25.3354953101644,25.4543084860272,25.069580107043,25.165762201789,12437549.8699479,0.0,1.0
2019-11-06,44.82,45.13,44.64,44.82,6254659,25.3581263912811,25.5335172699357,25.2562865262559,25.3581263912811,11054989.3179958,0.0,1.0
2019-11-07,44.7,44.79,44.35,44.61,4818394,25.290233147931,25.3411530804436,25.0922111881597,25.2393132154184,8516418.5929073,0.0,1.0
2019-11-08,44.71,44.87,44.36,44.57,4156716,25.2958909182101,25.386415242677,25.0978689584389,25.2166821343016,7346915.47180147,0.0,1.0
2019-11-11,44.02,44.71,43.92,44.67,3668192,24.9055047689468,25.2958909182101,24.848927066155,25.2732598370934,6483458.71075587,0.0,1.0
2019-11-12,44.32,44.53,43.96,44.02,4475892,25.0752378773222,25.1940510531849,24.8715581472717,24.9055047689468,7911052.90448332,0.0,1.0
2019-11-13,44.5,44.79,44.32,44.4,4515987,25.1770777423474,25.3411530804436,25.0752378773222,25.1205000395556,7981920.04475509,0.0,1.0
2019-11-14,44.63,44.66,44.02,44.12,4798472,25.455722928597,25.472834102423,25.1077957274667,25.1648329735536,8412874.62000999,0.3625,1.0
2019-11-15,45.02,45.04,44.51,44.8,4607847,25.678168188336,25.6895756375534,25.3872782332926,25.5526862469447,8078663.18261088,0.0,1.0
2019-11-18,45.41,45.6,44.97,45.18,6322149,25.900613448075,26.0089842156402,25.6496495652925,25.7694277820751,11084246.5822499,0.0,1.0
2019-11-19,45.37,45.84,45.26,45.51,9678971,25.8777985496402,26.1458736062488,25.8150575789446,25.9576506941619,16969562.2843507,0.0,1.0
2019-11-20,45.36,45.44,44.53,45.2,25359895,25.8720948250315,25.9177246219011,25.39868568251,25.7808352312925,44461990.6110985,0.0,1.0
2019-11-21,44.39,45.36,44.26,45.2,8430571,25.3188335379883,25.8720948250315,25.2446851180753,25.7808352312925,14780817.0596999,0.0,1.0
2019-11-22,44.43,44.59,44.07,44.57,5850030,25.3416484364231,25.4329080301622,25.1363143505101,25.4215005809448,10256508.5121466,0.0,1.0
2019-11-25,44.17,44.6,44.11,44.43,8003403,25.1933515965971,25.4386117547709,25.1591292489449,25.3416484364231,14031888.8955509,0.0,1.0
2019-11-26,44.01,44.25,43.81,44.1,11003558,25.102092002858,25.2389813934666,24.9880175106841,25.1534255243362,19291881.6298205,0.0,1.0
2019-11-27,44.27,44.33,43.82,44.1,4185024,25.250388842684,25.2846111903362,24.9937212352928,25.1534255243362,7337352.84768417,0.0,1.0
2019-11-29,44.4,44.62,44.2,44.33,3903514,25.324537262597,25.4500192039883,25.2104627704232,25.2846111903362,6843798.16313479,0.0,1.0
2019-12-02,43.91,44.42,43.85,44.3,7091052,25.0450547567711,25.3359447118144,25.0108324091189,25.2675000165101,12432318.3296622,0.0,1.0
2019-12-03,44.26,44.31,43.81,44.18,7266044,25.2446851180753,25.2732037411188,24.9880175106841,25.1990553212058,12739121.3610241,0.0,1.0
2019-12-04,44.54,44.67,44.04,44.09,5136342,25.4043894071187,25.4785378270317,25.1192031766841,25.1477217997275,9005241.92940824,0.0,1.0
2019-12-05,44.86,44.89,44.24,44.65,5841061,25.5869085945969,25.604019768423,25.2332776688579,25.4671303778143,10240783.6996507,0.0,1.0
2019-12-06,44.86,45.3,44.61,44.84,4442782,25.5869085945969,25.8378724773794,25.4443154793796,25.5755011453795,7789264.56797857,0.0,1.0
2019-12-09,44.93,45.04,44.68,44.91,3425429,25.6268346668577,25.6895756375534,25.4842415516404,25.6154272176404,6005600.26123864,0.0,1.0
2019-12-10,44.72,45.15,44.68,45.05,5683602,25.5070564500752,25.752316608249,25.4842415516404,25.6952793621621,9964720.23094812,0.0,1.0
2019-12-11,44.2,44.63,44.01,44.49,5592455,25.2104627704232,25.455722928597,25.102092002858,25.3758707840753,9804917.63483208,0.0,1.0
2019-12-12,44.1,44.54,43.81,44.25,6879129,25.1534255243362,25.4043894071187,24.9880175106841,25.2389813934666,12060766.3797715,0.0,1.0
2019-12-13,43.82,44.13,43.57,44.1,7198817,24.9937212352928,25.1705366981623,24.8511281200755,25.1534255243362,12621256.273538,0.0,1.0
2019-12-16,44.7,44.76,43.95,43.99,7291862,25.4956490008578,25.52987134851,25.0678696552058,25.0906845536406,12784386.5197953,0.0,1.0
2019-12-17,44.98,45.09,44.43,44.92,7252828,25.6553532899012,25.7180942605968,25.3416484364231,25.6211309422491,12715950.536858,0.0,1.0
2019-12-18,45.37,45.4,44.47,45.15,6446267,25.8777985496402,25.8949097234663,25.3644633348579,25.752316608249,11301855.2651986,0.0,1.0
2019-12-19,44.98,45.4,44.4,45.26,9138667,25.6553532899012,25.8949097234663,25.324537262597,25.8150575789446,16022279.5225278,0.0,1.0
2019-12-20,45.45,45.73,44.98,45.35,11962672,25.9234283465098,26.0831326355532,25.6553532899012,25.8663911004229,20973438.9731365,0.0,1.0
2019-12-23,45.2,45.59,44.84,45.45,6660217,25.7808352312925,26.0032804910315,25.5755011453795,25.9234283465098,11676961.0332329,0.0,1.0
2019-12-24,45.32,45.44,45.09,45.28,1960805,25.8492799265968,25.9177246219011,25.7180942605968,25.826465028162,3437762.40004916,0.0,1.0
2019-12-26,45.32,45.52,45.14,45.19,3432021,25.8492799265968,25.9633544187706,25.7466128836403,25.7751315066838,6017157.62147644,0.0,1.0
2019-12-27,45.41,45.53,45.15,45.4,3493542,25.900613448075,25.9690581433793,25.752316608249,25.8949097234663,6125018.71965471,0.0,1.0
2019-12-30,45.38,45.71,45.24,45.4,3621033,25.8835022742489,26.0717251863358,25.8036501297272,25.8949097234663,6348541.08222757,0.0,1.0
2019-12-31,45.59,45.64,45.18,45.39,3691353,26.0032804910315,26.031799114075,25.7694277820751,25.8892059988576,6471828.94204609,0.0,1.0
2020-01-02,45.43,45.78,45.25,45.78,4888826,25.9120208972924,26.1116512585967,25.8093538543359,26.1116512585967,8571286.89654645,0.0,1.0
2020-01-03,45.57,45.77,45.32,45.33,5385573,25.9918730418141,26.105947533988,25.8492799265968,25.8549836512055,9442203.76943142,0.0,1.0
2020-01-06,45.64,45.76,45.39,45.54,5551464,26.031799114075,26.1002438093793,25.8892059988576,25.974761867988,9733050.5605741,0.0,1.0
2020-01-07,45.68,45.69,45.12,45.53,6777396,26.0546140125097,26.0603177371184,25.7352054344229,25.9690581433793,11882403.9815502,0.0,1.0
2020-01-08,46.01,46.18,45.63,45.68,6139503,26.2428369245966,26.3398002429444,26.0260953894663,26.0546140125097,10764024.2494226,0.0,1.0
2020-01-09,46.15,46.19,45.58,45.92,5320854,26.3226890691183,26.3455039675531,25.9975767664228,26.1915034031184,9328735.80868633,0.0,1.0
2020-01-10,46.26,46.43,46.12,46.3,5738539,26.3854300398139,26.4823933581617,26.3055778952922,26.4082449382487,10061037.9948112,0.0,1.0
2020-01-13,46.19,46.58,46.12,46.23,5532758,26.3455039675531,26.5679492272921,26.3055778952922,26.3683188659878,9700254.44701089,0.0,1.0
2020-01-14,45.81,46.1,45.57,46.09,6279667,26.1287624324227,26.2941704460748,25.9918730418141,26.2884667214661,11009765.4266638,0.0,1.0
2020-01-15,46.55,46.91,46.01,46.05,5877284,26.550838053466,26.756172139379,26.2428369245966,26.2656518230314,10304291.3240279,0.0,1.0
2020-01-16,46.74,47.03,46.55,46.65,5763883,26.6592088210312,26.8246168346833,26.550838053466,26.6078752995529,10105472.1176673,0.0,1.0
2020-01-17,47.39,47.47,46.73,46.96,7566295,27.0299509205962,27.0755807174658,26.6535050964225,26.7846907624224,13265533.5225481,0.0,1.0
2020-01-21,47.58,47.61,47.23,47.44,5054033,27.1383216881614,27.1554328619875,26.9386913268571,27.0584695436397,8860934.47130524,0.0,1.0
2020-01-22,47.66,47.91,47.5,47.57,8751545,27.1839514850309,27.3265446002483,27.0926918912919,27.1326179635527,15343561.6205274,0.0,1.0
2020-01-23,47.95,48.0,47.44,47.67,6076021,27.349359498683,27.3778781217265,27.0584695436397,27.1896552096396,10652725.0469624,0.0,1.0
2020-01-24,47.73,48.17,47.55,47.85,4801223,27.2238775572918,27.4748414400743,27.1212105143353,27.2923222525961,8417697.78415051,0.0,1.0
2020-01-27,47.27,48.17,47.19,47.76,5451092,26.9615062252919,27.4748414400743,26.9158764284224,27.2409887311179,9557074.32243839,0.0,1.0
2020-01-28,47.73,47.91,47.23,47.26,5118538,27.2238775572918,27.3265446002483,26.9386913268571,26.9558025006832,8974027.23862028,0.0,1.0
2020-01-29,47.81,48.28,47.58,47.66,6526332,27.2695073541613,27.5375824107699,27.1383216881614,27.1839514850309,11442228.4520071,0.0,1.0
2020-01-30,48.06,48.15,47.4,47.62,5240488,27.4121004693787,27.4634339908569,27.0356546452049,27.1611365865962,9187834.89653934,0.0,1.0
2020-01-31,47.59,48.16,47.25,48.0,6880671,27.1440254127701,27.4691377154656,26.9500987760745,27.3778781217265,12063469.8763562,0.0,1.0
2020-02-03,48.2,48.3,47.6,47.68,6122899,27.4919526139004,27.5489898599873,27.1497291373788,27.1953589342483,10734913.4470274,0.0,1.0
2020-02-04,48.09,48.51,47.89,48.11,6091442,27.4292116432047,27.6687680767698,27.3151371510309,27.4406190924221,10679761.7660503,0.0,1.0
2020-02-05,48.33,48.44,47.82,48.01,5062968,27.5661010338134,27.628842004509,27.27521107877,27.3835818463352,8876599.67363001,0.0,1.0
2020-02-06,48.26,48.57,48.2,48.35,4162485,27.5261749615525,27.702990424422,27.4919526139004,27.5775084830308,7297836.56394626,0.0,1.0
2020-02-07,48.19,48.58,48.15,48.37,4831435,27.4862488892917,27.7086941490307,27.4634339908569,27.5889159322481,8470666.68092009,0.0,1.0
2020-02-10,48.31,48.36,48.06,48.29,4227498,27.554693584596,27.5832122076395,27.4121004693787,27.5432861353786,7411819.97734759,0.0,1.0
2020-02-11,49.34,49.47,48.31,48.31,6187445,28.1421772192914,28.2163256392044,27.554693584596,27.554693584596,10848078.0971959,0.0,1.0
2020-02-12,49.26,49.62,49.01,49.44,5279708,28.0965474224218,28.3018815083348,27.9539543072045,28.1992144653783,9256596.98217762,0.0,1.0
2020-02-13,49.57,49.7,49.21,49.45,5165541,28.2733628852913,28.3475113052043,28.0680287993784,28.204918189987,9056434.79372623,0.0,1.0
2020-02-14,49.76,49.78,49.33,49.6,3643068,28.3817336528565,28.3931411020739,28.1364734946827,28.2904740591174,6387173.73284049,0.0,1.0
2020-02-18,50.38,50.54,49.65,49.92,5163076,28.7353645785954,28.8266241723345,28.3189926821609,28.4729932465956,9052113.05631935,0.0,1.0
2020-02-19,49.6,50.04,49.4,49.83,4023511,28.5086415253999,28.7615407647381,28.3936873257007,28.640838855054,7000198.35817837,0.3825,1.0
2020-02-20,49.85,49.93,49.42,49.48,3745514,28.6523342750239,28.6983159549036,28.4051827456706,28.4396690055804,6516532.68832472,0.0,1.0
2020-02-21,49.72,50.04,49.65,49.84,7352332,28.5776140452194,28.7615407647381,28.5373800753247,28.6465865650389,12791758.8382839,0.0,1.0
2020-02-24,48.82,50.47,48.8,50.05,5989460,28.060320146573,29.0086922940914,28.0488247266031,28.7672884747231,10420602.3193114,0.0,1.0
2020-02-25,47.63,48.88,47.51,48.77,7610224,27.3763426583628,28.0948064064828,27.3073701385433,28.0315815966483,13240445.3598287,0.0,1.0
2020-02-26,47.05,48.3,47.03,48.19,6901530,27.0429754792352,27.7614392273551,27.0314800592653,27.6982144175206,12007442.9956619,0.0,1.0
2020-02-27,45.14,47.14,45.12,47.11,8275434,25.9451628721079,27.0947048690998,25.933667452138,27.0774617391449,14397793.2457531,0.0,1.0
2020-02-28,43.11,44.36,42.32,44.34,14879090,24.7783777451611,25.496841493281,24.3243086563493,25.4853460733111,25886988.1029748,0.0,1.0
2020-03-02,45.43,45.44,42.9,43.19,9653778,26.1118464616717,26.1175941716567,24.6576758354769,24.8243594250408,16795868.3114868,0.0,1.0
2020-03-03,44.19,46.58,44.04,45.08,11652224,25.3991304235367,26.7728331099421,25.3129147737623,25.9106766121981,20272811.3117938,0.0,1.0
2020-03-04,46.82,46.87,44.51,44.61,8139821,26.9107781495811,26.9395166995059,25.5830571430554,25.640534242905,14161850.5827537,0.0,1.0
2020-03-05,46.13,46.39,45.29,45.75,8488883,26.5141861606189,26.6636266202279,26.0313785218823,26.2957731811904,14769156.7984699,0.0,1.0
2020-03-06,45.17,45.37,43.56,44.01,9421638,25.9624060020628,26.077360201762,25.0370246944843,25.2956716438075,16391985.7206681,0.0,1.0
2020-03-09,41.91,44.61,41.13,42.99,12448042,24.0886525469659,25.640534242905,23.6403311681391,24.7094052253416,21657394.0448865,0.0,1.0
2020-03-10,43.12,43.68,40.88,42.68,13291561,24.784125455146,25.1059972143038,23.4966384185151,24.5312262158078,23124968.0912585,0.0,1.0
2020-03-11,39.81,42.08,39.37,42.08,9143220,22.8816334501244,24.1863636167102,22.6287342107862,24.1863636167102,15907587.5851871,0.0,1.0
2020-03-12,35.27,38.23,34.42,37.5,13262278,20.2721731169527,21.9734952725008,19.7836177682311,21.5539124435987,23074020.8443086,0.0,1.0
2020-03-13,36.36,38.0,34.1,36.15,11414572,20.8986735053133,21.8412979428467,19.5996910487124,20.7779715956292,19859338.814709,0.0,1.0
2020-03-16,30.51,35.59,29.78,33.17,8626644,17.5362631641119,20.4560998364714,17.1166803352099,19.0651540201112,15008836.6020099,0.0,1.0
2020-03-17,36.0,36.25,29.42,31.28,13613677,20.6917559458548,20.8354486954788,16.9097627757513,17.9788368329538,23685393.0271771,0.0,1.0
2020-03-18,33.04,34.73,30.92,33.85,9432190,18.9904337903067,19.9617967777649,17.7719192734953,19.4559982990884,16410344.3365823,0.0,1.0
2020-03-19,32.41,34.34,30.51,32.98,7480928,18.6283280612542,19.7376360883515,17.5362631641119,18.9559475303969,13015493.1608863,0.0,1.0
2020-03-20,31.0,33.48,30.82,32.67,8645011,17.8179009533749,19.2433330296449,17.7144421736457,18.7777685208632,15040791.9373488,0.0,1.0
2020-03-23,29.98,31.94,29.28,31.45,9696507,17.2316345349091,18.3581856919611,16.8292948359619,18.0765479026981,16870209.2231051,0.0,1.0
2020-03-24,34.51,34.57,31.36,31.46,11154265,19.8353471580958,19.8698334180055,18.0248185128335,18.0822956126831,19406450.6197911,0.0,1.0
2020-03-25,34.55,36.31,33.2,34.03,9018783,19.8583379980356,20.8699349553885,19.0823971500661,19.5594570788177,15691089.1878678,0.0,1.0
2020-03-26,36.59,36.99,34.26,34.57,6956192,21.0308708349674,21.2607792343658,19.6916544084718,19.8698334180055,12102545.219231,0.0,1.0
2020-03-27,35.5,36.87,34.68,35.0,6617432,20.4043704466068,21.1918067145463,19.9330582278401,20.1169849473588,11513162.6635933,0.0,1.0
2020-03-30,37.23,37.48,35.5,35.69,7186313,21.3987242740048,21.5424170236288,20.4043704466068,20.513576936321,12502915.1067204,0.0,1.0
2020-03-31,36.81,37.96,36.23,36.8,10591886,21.1573204546365,21.8183071029069,20.8239532755088,21.1515727446515,18428010.5080395,0.0,1.0
2020-04-01,33.48,35.78,32.94,35.2,5835527,19.2433330296449,20.5653063261857,18.9329566904571,20.231939147058,10152786.0926702,0.0,1.0
2020-04-02,34.68,35.29,32.96,33.38,4312191,19.9330582278401,20.2836685369226,18.944452110427,19.1858559297953,7502450.56080411,0.0,1.0
2020-04-03,32.75,34.45,32.39,34.19,6410809,18.8237502007429,19.800860898186,18.6168326412843,19.6514204385771,11153675.1450151,0.0,1.0
2020-04-06,36.32,36.6,34.07,34.12,6897630,20.8756826653735,21.0366185449523,19.5824479187576,19.6111864686823,12000657.6846246,0.0,1.0
2020-04-07,35.79,37.89,35.65,37.56,6199445,20.5710540361706,21.7780731330121,20.4905860963812,21.5883987035085,10785939.1239684,0.0,1.0
2020-04-08,37.59,37.93,35.58,35.8,6604571,21.6056418334634,21.801063972952,20.4503521264865,20.5768017461556,11490786.7955804,0.0,1.0
2020-04-09,39.15,39.83,37.97,37.97,9360912,22.5022845911171,22.8931288700943,21.8240548128918,21.8240548128918,16286333.2083476,0.0,1.0
2020-04-13,37.75,39.67,37.2,39.67,5644183,21.6976051932227,22.801165510335,21.3814811440499,22.801165510335,9819881.33494808,0.0,1.0
2020-04-14,39.07,39.14,38.11,38.86,5024277,22.4563029112374,22.4965368811321,21.9045227526813,22.3356010015532,8741354.40574993,0.0,1.0
2020-04-15,37.03,38.29,36.8,38.17,5905568,21.2837700743056,22.0079815324105,21.1515727446515,21.939009012591,10274645.0594296,0.0,1.0
2020-04-16,37.1,37.62,36.42,37.15,4541469,21.3240040442003,21.6228849634182,20.9331597652231,21.3527425941251,7901353.77721547,0.0,1.0
2020-04-17,38.44,38.56,37.41,38.02,5713654,22.0941971821849,22.1631697020044,21.5021830537341,21.8527933628166,9940748.60240206,0.0,1.0
2020-04-20,37.07,37.85,37.02,37.66,4945686,21.3067609142455,21.7550822930723,21.2780223643207,21.6458758033581,8604619.94940878,0.0,1.0
2020-04-21,35.68,36.71,35.22,36.34,7887708,20.5078292263361,21.0998433547869,20.2434345670279,20.8871780853434,13723218.5003074,0.0,1.0
2020-04-22,37.2,37.6,36.02,36.68,4088437,21.3814811440499,21.6113895434483,20.7032513658247,21.082600224832,7113158.12853891,0.0,1.0
2020-04-23,36.32,37.62,35.95,37.01,4590502,20.8756826653735,21.6228849634182,20.66301739593,21.2722746543357,7986662.53518742,0.0,1.0
2020-04-24,36.6,36.9,35.87,36.6,5363082,21.0366185449523,21.2090498445011,20.6170357160503,21.0366185449523,9330815.25343811,0.0,1.0
2020-04-27,37.83,37.96,36.84,36.98,4128143,21.7435868731024,21.8183071029069,21.1745635845914,21.2550315243808,7182239.55419172,0.0,1.0
2020-04-28,37.84,39.03,37.57,38.08,6341407,21.7493345830873,22.4333120712975,21.5941464134934,21.8872796227264,11032927.9253719,0.0,1.0
2020-04-29,38.32,39.05,38.02,38.75,4590777,22.0252246623654,22.4448074912675,21.8527933628166,22.2723761917187,7987140.98660673,0.0,1.0
2020-04-30,37.08,38.86,36.67,37.95,4959089,21.3125086242304,22.3356010015532,21.0768525148471,21.8125593929219,8627938.80167357,0.0,1.0
2020-05-01,35.8,36.85,35.49,36.54,4856285,20.5768017461556,21.1803112945763,20.3986227366218,21.0021322850426,8449078.002731,0.0,1.0
2020-05-04,35.45,35.85,34.86,35.81,6164626,20.375631896682,20.6055402960804,20.0365170075694,20.5825494561405,10725360.2149922,0.0,1.0
2020-05-05,35.87,36.51,35.67,35.7,4835322,20.6170357160503,20.9848891550877,20.5020815163511,20.519324646306,8412606.08599398,0.0,1.0
2020-05-06,34.48,36.06,34.44,36.0,5029585,19.8181040281409,20.7262422057645,19.7951131882011,20.6917559458548,8750589.388054,0.0,1.0
2020-05-07,35.04,35.42,34.73,34.88,6580619,20.1399757872986,20.3583887667271,19.9617967777649,20.0480124275393,11449114.5468715,0.0,1.0
2020-05-08,37.43,37.48,35.18,35.29,8152826,21.513678473704,21.5424170236288,20.2204437270881,20.2836685369226,14184476.985328,0.0,1.0
2020-05-11,37.28,37.62,36.24,36.71,7221098,21.4274628239296,21.6228849634182,20.8297009854938,21.0998433547869,12563434.8617029,0.0,1.0
2020-05-12,36.83,37.56,36.73,36.95,7480773,21.1688158746064,21.5883987035085,21.1113387747568,21.2377883944259,13015223.4882681,0.0,1.0
2020-05-13,35.68,36.69,35.1,36.49,7339832,20.5078292263361,21.088347934817,20.1744620472084,20.9733937351178,12770011.0464977,0.0,1.0
2020-05-14,36.1,36.35,34.67,35.29,6312472,20.9690829526291,21.1142982085337,20.1384516888546,20.4985855234981,10867439.4447673,0.3825,1.0
2020-05-15,35.29,35.9,34.6,35.61,11716680,20.4985855234981,20.8529107479054,20.0977914172013,20.684461051056,20171227.7525693,0.0,1.0
2020-05-18,37.54,37.84,36.02,36.32,6308801,21.8055228266398,21.9797811337253,20.9226140707396,21.0968723778251,10861119.5165044,0.0,1.0
2020-05-19,36.71,37.35,36.68,37.1,5307056,21.3234081770364,21.6951592321522,21.3059823463278,21.5499439762476,9136533.15372951,0.0,1.0
2020-05-20,36.97,37.47,36.85,36.88,4932493,21.4744320431772,21.7648625549865,21.404728720343,21.4221545510515,8491692.15946445,0.0,1.0
2020-05-21,36.44,37.15,36.39,36.79,4334911,21.1665757006594,21.5789870274285,21.1375326494784,21.3698770589259,7462905.62412885,0.0,1.0
2020-05-22,36.85,36.88,36.28,36.36,3346695,21.404728720343,21.4221545510515,21.0736379368804,21.1201068187699,5761610.54696253,0.0,1.0
2020-05-26,37.6,38.14,37.3,37.8,5702123,21.8403744880569,22.1540394408109,21.6661161809713,21.9565466927806,9816673.46946095,0.0,1.0
2020-05-27,37.94,38.53,37.38,38.2,6022784,22.0378672360872,22.3805752400221,21.7125850628608,22.188891102228,10368717.7398828,0.0,1.0
2020-05-28,38.26,38.71,37.85,38.4,7015997,22.2237427636451,22.4851302242734,21.9855897439615,22.3050633069517,12078615.5633117,0.0,1.0
2020-05-29,38.31,38.64,37.55,38.37,6967012,22.252785814826,22.4444699526201,21.8113314368759,22.2876374762431,11994283.859155,0.0,1.0
2020-06-01,38.84,38.96,38.18,38.32,3819504,22.5606421573439,22.6303454801781,22.1772738817556,22.2585944250622,6575590.10622885,0.0,1.0
2020-06-02,38.93,39.06,38.37,38.93,4064036,22.6129196494695,22.6884315825399,22.2876374762431,22.6129196494695,6996572.04520743,0.0,1.0
2020-06-03,39.91,40.05,39.15,39.27,4571659,23.1821634526157,23.2634839959223,22.7407090746656,22.8104123974998,7870486.76724834,0.0,1.0
2020-06-04,38.98,39.89,38.63,39.87,5772803,22.6419627006504,23.1705462321433,22.438661342384,23.1589290116709,9938354.89948652,0.0,1.0
2020-06-05,40.36,41.17,39.51,39.91,5583237,23.443550913244,23.914048342375,22.9498190431683,23.1821634526157,9612001.44781389,0.0,1.0
2020-06-08,41.86,41.96,40.32,40.67,5281885,24.3148424486718,24.3729285510337,23.4203164722993,23.6236178305658,9093199.2081272,0.0,1.0
2020-06-09,40.51,41.34,40.28,41.16,8203885,23.5306800667868,24.0127947163902,23.3970820313545,23.9082397321388,14123662.4018824,0.0,1.0
2020-06-10,40.0,41.0,39.71,40.93,8305031,23.2344409447414,23.8153019683599,23.065991247892,23.7746416967066,14297793.5552689,0.0,1.0
2020-06-11,38.05,39.54,37.72,39.42,11119672,22.1017619486852,22.9672448738768,21.9100778108911,22.8975415510426,19143429.4054176,0.0,1.0
2020-06-12,37.91,38.84,37.43,38.67,7778060,22.0204414053786,22.5606421573439,21.7416281140417,22.4618957833287,13390569.660787,0.0,1.0
2020-06-15,38.31,38.47,36.58,36.97,6095170,22.252785814826,22.345723578605,21.247896243966,21.4744320431772,10493336.1891447,0.0,1.0
2020-06-16,38.59,39.75,38.22,39.27,5133493,22.4154269014392,23.0892256888367,22.2005083227004,22.8104123974998,8837730.18203284,0.0,1.0
2020-06-17,38.45,38.77,37.92,38.68,4872545,22.3341063581326,22.5199818856906,22.0262500156148,22.4677043935649,8388486.74962899,0.0,1.0
2020-06-18,38.2,38.28,37.81,38.14,4475268,22.188891102228,22.2353599841175,21.9623553030168,22.1540394408109,7704541.73723149,0.0,1.0
2020-06-19,37.53,38.81,37.43,38.51,13309390,21.7997142164036,22.5432163266353,21.7416281140417,22.3689580195497,22913208.9412503,0.0,1.0
2020-06-22,37.57,37.84,37.05,37.33,4654735,21.8229486573483,21.9797811337253,21.5209009250667,21.6835420116799,8013508.93024781,0.0,1.0
2020-06-23,37.25,38.01,37.19,37.99,5470030,21.6370731297904,22.0785275077405,21.6022214683733,22.0669102872681,9417106.291491,0.0,1.0
2020-06-24,36.47,37.17,36.24,36.81,6672610,21.1840015313679,21.5906042479009,21.0504034959357,21.3814942793982,11487446.615771,0.0,1.0
2020-06-25,35.42,36.37,35.03,36.37,9148744,20.5740974565685,21.1259154290061,20.3475616573572,21.1259154290061,15750314.8395238,0.0,1.0
2020-06-26,34.71,35.59,34.49,35.44,9986463,20.1616861297993,20.6728438305836,20.0338967046032,20.5857146770408,17192516.9600609,0.0,1.0
2020-06-29,35.99,36.0,34.785,35.11,4852033,20.905188240031,20.9109968502672,20.2052507065707,20.3940305392467,8353173.65550501,0.0,1.0
2020-06-30,36.29,36.56,35.59,35.7,5137733,21.0794465471166,21.2362790234936,20.6728438305836,20.7367385431817,8845029.6905686,0.0,1.0
2020-07-01,37.36,37.49,36.04,36.15,5673189,21.7009678423884,21.7764797754588,20.934231291212,20.99812600381,9766861.21003315,0.0,1.0
2020-07-02,37.48,38.04,37.37,37.53,4310603,21.7706711652226,22.095953338449,21.7067764526246,21.7997142164036,7421057.40396672,0.0,1.0
2020-07-06,37.4,38.14,37.03,37.78,3811085,21.7242022833332,22.1540394408109,21.5092837045943,21.9449294723082,6561096.10567162,0.0,1.0
2020-07-07,37.0,37.08,36.52,36.92,4866767,21.4918578738857,21.5383267557752,21.2130445825489,21.4453889919963,8378539.44766682,0.0,1.0
2020-07-08,37.15,37.27,36.52,37.03,4420077,21.5789870274285,21.6486903502628,21.2130445825489,21.5092837045943,7609525.89393015,0.0,1.0
2020-07-09,36.62,37.03,35.89,36.91,5430201,21.2711306849107,21.5092837045943,20.8471021376692,21.4395803817601,9348537.39397421,0.0,1.0
2020-07-10,37.39,37.52,36.51,36.72,3865740,21.718393673097,21.7939056061674,21.2072359723127,21.3292167872726,6655189.18091279,0.0,1.0
2020-07-13,37.47,37.73,37.1,37.35,5701839,21.7648625549865,21.9158864211273,21.5499439762476,21.6951592321522,9816184.54011563,0.0,1.0
2020-07-14,37.87,38.07,37.22,37.22,7244238,21.9972069644339,22.1133791691576,21.6196472990818,21.6196472990818,12471551.2066402,0.0,1.0
2020-07-15,38.05,38.59,37.91,38.11,5090299,22.1017619486852,22.4154269014392,22.0204414053786,22.1366136101023,8763368.16040687,0.0,1.0
2020-07-16,38.06,38.41,37.82,38.09,4157983,22.1075705589214,22.3108719171879,21.9681639132529,22.12499638963,7158309.528323,0.0,1.0
2020-07-17,39.4,39.52,38.4,38.65,6946729,22.8859243305702,22.9556276534045,22.3050633069517,22.4502785628563,11959365.0073552,0.0,1.0
2020-07-20,38.32,39.25,38.12,39.08,5425103,22.2585944250622,22.7987951770275,22.1424222203385,22.7000488030123,9339760.76790927,0.0,1.0
2020-07-21,38.73,38.92,38.14,38.46,6942479,22.4967474447458,22.6071110392333,22.1540394408109,22.3399149683688,11952048.2829974,0.0,1.0
2020-07-22,38.985,39.03,37.833,38.2467,10427107,22.6448670057685,22.6710057518314,21.97571510656,22.216017312031,17951121.8278053,0.0,1.0
2020-07-23,38.64,39.3,38.42,39.05,6242199,22.4444699526201,22.8278382282084,22.3166805274241,22.6826229723037,10746458.698698,0.0,1.0
2020-07-24,37.8,38.93,37.505,38.48,5426154,21.9565466927806,22.6129196494695,21.7851926908131,22.3515321888412,9341570.15080338,0.0,1.0
2020-07-27,37.58,38.0,37.0377,37.83,5770085,21.8287572675845,22.0727188975043,21.5137563344762,21.9739725234891,9933675.63906192,0.0,1.0
2020-07-28,37.97,38.59,37.41,37.48,6857269,22.0552930667957,22.4154269014392,21.7300108935693,21.7706711652226,11805352.2635792,0.0,1.0
2020-07-29,38.56,38.57,37.8,38.02,5405067,22.3980010707307,22.4038096809668,21.9565466927806,22.0843361179767,9305267.14691333,0.0,1.0
2020-07-30,38.47,38.495,37.56,38.05,4250583,22.345723578605,22.3602451041955,21.8171400471121,22.1017619486852,7317728.0402127,0.0,1.0
2020-07-31,38.61,38.63,37.95,38.31,9205194,22.4270441219116,22.438661342384,22.0436758463234,22.252785814826,15847498.1548173,0.0,1.0
2020-08-03,37.99,38.45,37.7,38.38,4724055,22.0669102872681,22.3341063581326,21.8984605904187,22.2934460864793,8132849.00847885,0.0,1.0
2020-08-04,38.75,38.93,37.34,37.56,7111962,22.5083646652182,22.6129196494695,21.6893506219161,21.8171400471121,12243827.1993106,0.0,1.0
2020-08-05,37.72,38.92,37.51,38.6878,5287948,21.9100778108911,22.6071110392333,21.7880969959312,22.4722351095491,9103637.1610169,0.0,1.0
2020-08-06,37.9,37.95,37.35,37.65,4525757,22.0146327951424,22.0436758463234,21.6951592321522,21.8694175392378,7791462.70101983,0.0,1.0
2020-08-07,38.93,39.055,37.74,37.9,6261929,22.6129196494695,22.6855272774218,21.9216950313635,22.0146327951424,10780425.5155401,0.0,1.0
2020-08-10,38.31,39.29,37.95,38.94,7763990,22.252785814826,22.8220296179722,22.0436758463234,22.6187282597057,13366346.9992072,0.0,1.0
2020-08-11,37.9,38.75,37.72,38.54,6477580,22.0146327951424,22.5083646652182,21.9100778108911,22.3863838502583,11151686.4389476,0.0,1.0
2020-08-12,38.71,38.93,37.91,38.0,4890535,22.4851302242734,22.6129196494695,22.0204414053786,22.0727188975043,8419458.01343997,0.0,1.0
2020-08-13,37.94,38.27,37.73,38.17,4095387,22.2600465776213,22.4536632189132,22.1368359877082,22.3949915094308,6980173.30009575,0.3825,1.0
2020-08-14,37.93,38.02,37.55,37.75,3313704,22.254179406673,22.3069839452072,22.0312269106399,22.1485703296047,5647873.61614923,0.0,1.0
2020-08-17,37.34,37.72,37.15,37.59,7647825,21.9080163207269,22.13096881676,21.7965400727103,22.0546955944329,13034944.8950258,0.0,1.0
2020-08-18,37.07,37.6101,36.89,37.4168,4123642,21.7496027051244,22.0664886080388,21.6439936280561,21.9530761936094,7028331.09241044,0.0,1.0
2020-08-19,37.02,37.4,36.89,37.17,4590506,21.7202668503832,21.9432193464163,21.6439936280561,21.8082744146068,7824053.60351279,0.0,1.0
2020-08-20,36.31,37.24,36.28,37.2,3633104,21.3036977130582,21.8493446112445,21.2860962002135,21.8258759274515,6192258.64058052,0.0,1.0
2020-08-21,36.52,36.585,35.97,36.45,6336109,21.4269083029712,21.4650449141348,21.104213900818,21.3858381063336,10799257.5227436,0.0,1.0
2020-08-24,37.69,37.74,36.54,36.81,5732081,22.1133673039153,22.1427031586565,21.4386426448677,21.5970562604702,9769752.8341488,0.0,1.0
2020-08-25,37.13,37.8,36.85,37.78,3815976,21.7848057308138,22.1779061843459,21.6205249442631,22.1661718424494,6503945.48525116,0.0,1.0
2020-08-26,37.275,37.3,36.55,37.01,6602568,21.8698797095633,21.8845476369339,21.4445098158159,21.714399679435,11253409.9623959,0.0,1.0
2020-08-27,36.89,37.5666,36.68,37.15,5470192,21.6439936280561,22.040966414414,21.5207830381431,21.7965400727103,9323389.4976952,0.0,1.0
2020-08-28,37.04,37.06,36.645,36.899,3930978,21.7320011922797,21.7437355341762,21.5002479398242,21.6492740819095,6699954.7732275,0.0,1.0
2020-08-31,36.91,37.31,36.75,36.75,3984153,21.6557279699526,21.8904148078822,21.5618532347807,21.5618532347807,6790586.18736066,0.0,1.0
2020-09-01,36.33,36.75,36.12,36.7,4373858,21.3154320549547,21.5618532347807,21.1922214650416,21.5325173800395,7454798.97992796,0.0,1.0
2020-09-02,38.03,38.23,36.25,36.77,9580882,22.3128511161554,22.4301945351202,21.2684946873688,21.5735875766772,16329645.2149133,0.0,1.0
2020-09-03,37.29,38.35,36.84,38.04,8410014,21.8786804659857,22.5006005864991,21.6146577733149,22.3187182871037,14334019.0258531,0.0,1.0
2020-09-04,37.09,37.7,36.64,37.5253,5989735,21.7613370470209,22.1192344748635,21.4973143543501,22.0167349983978,10208898.0410518,0.0,1.0
2020-09-08,36.42,37.09,36.07,36.77,6070600,21.3682365934888,21.7613370470209,21.1628856103004,21.5735875766772,10346724.2620933,0.0,1.0
2020-09-09,36.67,37.105,36.54,36.8,4467937,21.5149158671948,21.7701378034432,21.4386426448677,21.5911890895219,7615147.1286865,0.0,1.0
2020-09-10,35.84,36.67,35.72,36.67,6101963,21.0279406784909,21.5149158671948,20.9575346271121,21.5149158671948,10400179.3263426,0.0,1.0
2020-09-11,35.83,36.05,35.62,36.0,4602052,21.0220735075427,21.151151268404,20.8988629176297,21.1218154136628,7843732.5937823,0.0,1.0
2020-09-14,36.26,36.49,35.64,35.7045,3664322,21.274361858317,21.4093067901265,20.9105972595261,20.9484405121423,6245466.56698219,0.0,1.0
2020-09-15,36.165,36.86,35.99,36.42,3310756,21.2186237343087,21.6263921152114,21.1159482427145,21.3682365934888,5642849.04804647,0.0,1.0
2020-09-16,36.26,36.78,35.91,36.085,5631380,21.274361858317,21.5794547476255,21.0690108751286,21.1716863667228,9598118.15554752,0.0,1.0
2020-09-17,35.93,36.0,35.43,35.97,7085210,21.0807452170251,21.1218154136628,20.7873866696131,21.104213900818,12076024.4801215,0.0,1.0
2020-09-18,35.07,36.01,34.84,35.96,8477076,20.5761685154765,21.127682584611,20.441223583667,21.0983467298698,14448319.4281963,0.0,1.0
2020-09-21,34.75,34.785,34.01,34.64,5216869,20.3884190451328,20.4089541434516,19.9542483949631,20.3238801647022,8891626.04264195,0.0,1.0
2020-09-22,35.21,35.385,34.81,34.91,4448856,20.6583089087518,20.760984400346,20.4236220708222,20.4822937803046,7582625.49233342,0.0,1.0
2020-09-23,34.48,35.39,34.4,35.1766,5043841,20.2300054295303,20.7639179858201,20.1830680619444,20.6387125577847,8596717.30122901,0.0,1.0
2020-09-24,34.81,35.145,33.965,34.31,4594920,20.4236220708222,20.6201722975883,19.927846125696,20.1302635234103,7831576.82047535,0.0,1.0
2020-09-25,35.52,35.64,34.44,34.68,5196554,20.8401912081473,20.9105972595261,20.2065367457374,20.3473488484951,8857001.17798532,0.0,1.0
2020-09-28,35.74,36.23,35.64,35.82,4661643,20.9692689690085,21.2567603454723,20.9105972595261,21.0162063365945,7945299.43157469,0.0,1.0
2020-09-29,35.32,35.94,35.15,35.84,3278925,20.7228477891825,21.0866123879733,20.6231058830624,21.0279406784909,5588596.32508881,0.0,1.0
2020-09-30,35.76,36.11,35.51,35.65,7059208,20.981003310905,21.1863542940934,20.834324037199,20.9164644304744,12031706.6986398,0.0,1.0
2020-10-01,35.83,36.15,35.54,35.91,4727194,21.0220735075427,21.2098229778864,20.8519255500437,21.0690108751286,8057024.48710534,0.0,1.0
2020-10-02,35.94,36.195,35.22,35.5517,5178773,21.0866123879733,21.2362252471534,20.6641760797001,20.8587901400532,8826695.26026646,0.0,1.0
2020-10-05,36.79,36.89,35.73,36.05,4998176,21.5853219185737,21.6439936280561,20.9634017980603,21.151151268404,8518885.92320566,0.0,1.0
2020-10-06,37.17,37.83,36.69,36.7,5710893,21.8082744146068,22.1955076971906,21.5266502090913,21.5325173800395,9733640.0292094,0.0,1.0
2020-10-07,37.85,37.95,37.26,37.38,6227860,22.2072420390871,22.2659137485695,21.861078953141,21.9314850045198,10614758.0408724,0.0,1.0
2020-10-08,39.32,39.36,37.436,37.436,6929500,23.0697161684783,23.0931848522713,21.96434116183,21.96434116183,11810632.5197139,0.0,1.0
2020-10-09,39.2,40.62,38.92,40.49,6014484,22.9993101170995,23.8324483917495,22.8350293305487,23.7561751694224,10251080.21065,0.0,1.0
2020-10-12,39.98,40.295,39.09,39.21,5940854,23.4569494510621,23.6417653359317,22.9347712366688,23.0051772880477,10125585.3160073,0.0,1.0
2020-10-13,40.98,41.1197,39.92,40.9,12124401,24.0436665458861,24.125630924033,23.4217464253727,23.9967291783002,20664816.3262359,0.0,1.0
2020-10-14,41.03,41.75,40.98,41.3268,9089313,24.0730024006273,24.4954387089006,24.0436665458861,24.2471400343711,15491815.5277666,0.0,1.0
2020-10-15,41.4,41.48,40.315,40.44,5918793,24.2900877257122,24.3370250932981,23.6534996778282,23.7268393146812,10087984.570785,0.0,1.0
2020-10-16,42.09,42.17,41.17,41.4,6516543,24.6949225211407,24.7418598887266,24.1551427939027,24.2900877257122,11106789.0427757,0.0,1.0
2020-10-19,41.86,42.285,41.8,41.87,8246954,24.5599775893312,24.8093323546314,24.5247745636418,24.5658447602794,14056099.7331676,0.0,1.0
2020-10-20,42.4,42.66,42.04,42.21,6113320,24.8768048205361,25.0293512651904,24.6655866663995,24.7653285725196,10419536.1852107,0.0,1.0
2020-10-21,42.14,42.77,42.12,42.29,4990413,24.7242583758819,25.093890145621,24.7125240339854,24.8122659401055,8505654.67416164,0.0,1.0
2020-10-22,42.23,42.29,41.575,42.08,4844992,24.7770629144161,24.8122659401055,24.3927632173064,24.6890553501925,8257799.27454415,0.0,1.0
2020-10-23,42.2,42.65,41.95,42.5801,4142908,24.7594614015714,25.0234840942421,24.6127821278654,24.9824725693139,7061168.04256914,0.0,1.0
2020-10-26,41.7,41.765,41.04,41.41,6386740,24.4661028541594,24.5042394653229,24.0788695715756,24.2959548966604,10885552.9459496,0.0,1.0
2020-10-27,41.15,42.005,41.14,41.62,5194860,24.1434084520062,24.6450515680807,24.1375412810579,24.4191654865735,8854113.92616509,0.0,1.0
2020-10-28,39.57,40.83,39.425,40.37,6321729,23.2163954421843,23.9556589816625,23.1313214634348,23.6857691180435,10774748.2658516,0.0,1.0
2020-10-29,40.16,40.565,38.8,39.18,5470756,23.5625585281305,23.8001789515342,22.7646232791699,22.987575775203,9324350.77870263,0.0,1.0
2020-10-30,39.89,40.25,39.46,39.7215,7071659,23.404144912528,23.6153630666646,23.1518565617537,23.3052830820502,12052928.1699585,0.0,1.0
2020-11-02,40.96,40.975,39.94,40.51,5063709,24.0319322039896,24.040732960412,23.4334807672692,23.7679095113188,8630580.29955525,0.0,1.0
2020-11-03,42.47,42.99,41.62,42.72,6441796,24.9178750171738,25.2229679064823,24.4191654865735,25.0645542908798,10979390.3345065,0.0,1.0
2020-11-04,42.22,42.94,41.65,42.69,8022245,24.7711957434678,25.1936320517411,24.4367669994182,25.0469527780351,13673105.9496518,0.0,1.0
2020-11-05,43.07,43.36,42.31,42.46,7379248,25.2699052740682,25.4400532315672,24.824000282002,24.9120078462256,12577182.5383987,0.0,1.0
2020-11-06,42.84,43.17,42.61,42.94,8848182,25.1349603422587,25.3285769835506,25.0000154104492,25.1936320517411,15080832.1047041,0.0,1.0
2020-11-09,43.32,46.02,43.11,44.41,8128001,25.4165845477742,27.0007207037989,25.2933739578612,26.0561061811323,13853356.3649422,0.0,1.0
2020-11-10,42.99,43.67,42.92,43.27,10019998,25.2229679064823,25.6219355309626,25.1818977098446,25.387248693033,17078074.0639683,0.0,1.0
2020-11-11,43.835,43.85,42.88,43.2,5882684,25.7187438516085,25.7275446080309,25.1584290260516,25.3461784963953,10026440.429122,0.0,1.0
2020-11-12,42.7,43.63,42.385,43.45,5418055,25.0528199489833,25.5984668471696,24.8680040641138,25.4928577701013,9234527.2496715,0.0,1.0
2020-11-13,42.89,42.95,42.51,42.7,3668734,25.3887154857701,25.4242324577716,25.1637746630936,25.2762450744318,6197714.15171409,0.3825,1.0
2020-11-16,43.34,43.51,42.63,43.21,4110897,25.6550927757816,25.7557241964527,25.2348086070967,25.578139336445,6944674.787853,0.0,1.0
2020-11-17,43.07,43.54,42.81,42.88,4676072,25.4952664017747,25.7734826824534,25.3413595231013,25.3827959904365,7899443.67970914,0.0,1.0
2020-11-18,42.7,43.38,42.68,43.19,5759432,25.2762450744318,25.678770757116,25.2644060837647,25.5663003457778,9729599.69630807,0.0,1.0
2020-11-19,42.35,42.58,41.78,42.47,5376687,25.0690627377562,25.2052111304287,24.7316515037415,25.1400966817593,9083015.86030417,0.0,1.0
2020-11-20,41.87,42.56,41.78,42.24,4069937,24.7849269617438,25.1933721397616,24.7316515037415,25.0039482890867,6875479.69994141,0.0,1.0
2020-11-23,41.57,42.3,41.395,42.29,4373778,24.6073421017361,25.0394652610882,24.5037509333983,25.0335457657546,7388768.38905622,0.0,1.0
2020-11-24,42.75,42.81,41.87,42.06,4762446,25.3058425510998,25.3413595231013,24.7849269617438,24.897397373082,8045358.14560941,0.0,1.0
2020-11-25,42.22,42.56,41.78,42.46,3368949,24.9921092984195,25.1933721397616,24.7316515037415,25.1341771864257,5691277.3980624,0.0,1.0
2020-11-27,41.74,42.31,41.585,42.24,1723438,24.7079735224071,25.0453847564218,24.6162213447365,25.0039482890867,2911461.03320706,0.0,1.0
2020-11-30,41.07,41.52,40.92,41.4826,9445750,24.3113673350566,24.5777446250681,24.2225749050527,24.5556057125205,15957019.0830279,0.0,1.0
2020-12-01,41.25,41.88,41.1,41.32,5696974,24.4179182510612,24.7908464570774,24.3291258210573,24.4593547183963,9624087.3232421,0.0,1.0
2020-12-02,41.57,41.61,40.72,41.12,5152715,24.6073421017361,24.6310200830705,24.1041849983809,24.3409648117245,8704652.52461735,0.0,1.0
2020-12-03,41.05,41.65,40.8,41.3,4361370,24.2995283443894,24.6546980644048,24.1515409610496,24.4475157277292,7367807.14269863,0.0,1.0
2020-12-04,40.93,41.34,40.53,41.3,3546301,24.2284944003863,24.4711937090635,23.9917145870427,24.4475157277292,5990884.01992019,0.0,1.0
2020-12-07,41.195,41.445,40.66,40.7,3235857,24.3853610267265,24.5333484100662,24.0686680263794,24.0923460077137,5466440.66367938,0.0,1.0
2020-12-08,41.32,41.39,40.61,41.17,4130692,24.4593547183963,24.5007911857315,24.0390705497114,24.3705622883925,6978115.13856613,0.0,1.0
2020-12-09,41.09,41.47,40.97,41.28,4392419,24.3232063257238,24.5481471484002,24.2521723817207,24.435676737062,7420259.24925542,0.0,1.0
2020-12-10,41.2,41.38,40.551,41.26,4396124,24.3883207743933,24.4948716903979,24.0041455272432,24.4238377463948,7426518.228765,0.0,1.0
2020-12-11,41.19,41.29,40.705,40.83,3532441,24.3824012790597,24.4415962323956,24.0953057553805,24.1692994470504,5967469.86175478,0.0,1.0
2020-12-14,41.06,42.09,41.03,41.48,4025620,24.305447839723,24.9151558590828,24.2876893537222,24.5540666437338,6800613.52047417,0.0,1.0
2020-12-15,42.72,42.83,41.275,41.44,8301152,25.288084065099,25.3531985137685,24.4327169893952,24.5303886623994,14023411.6798683,0.0,1.0
2020-12-16,42.44,43.11,42.18,42.8,7583779,25.1223381957585,25.5189443831091,24.9684313170851,25.3354400277677,12811529.6534914,0.0,1.0
2020-12-17,42.65,43.115,42.605,42.61,5229598,25.2466475977639,25.5219041307758,25.2200098687627,25.2229696164295,8834533.52910724,0.0,1.0
2020-12-18,42.57,43.03,42.34,42.69,9169932,25.1992916350952,25.4715884204403,25.0631432424226,25.2703255790982,15491070.5782038,0.0,1.0
2020-12-21,41.51,42.21,41.11,42.21,4402792,24.5718251297346,24.9861898030859,24.3350453163909,24.9861898030859,7437782.70254905,0.0,1.0
2020-12-22,41.76,41.965,41.48,41.59,3121752,24.7198125130743,24.8411621674129,24.5540666437338,24.6191810924033,5273679.29878313,0.0,1.0
2020-12-23,41.71,42.43,41.65,41.93,3322921,24.6902150364064,25.1164187004249,24.6546980644048,24.8204439337454,5613520.76948831,0.0,1.0
2020-12-24,41.83,41.95,41.41,41.95,1476671,24.7612489804095,24.8322829244125,24.5126301763986,24.8322829244125,2494589.34720418,0.0,1.0
2020-12-28,42.21,42.63,41.985,42.16,2531420,24.9861898030859,25.2348086070967,24.8530011580801,24.9565923264179,4276411.85159025,0.0,1.0
2020-12-29,41.83,42.44,41.67,42.22,2647909,24.7612489804095,25.1223381957585,24.666537055072,24.9921092984195,4473200.58683761,0.0,1.0
2020-12-30,41.93,42.25,41.72,41.78,2531495,24.8204439337454,25.0098677844203,24.69613453174,24.7316515037415,4276538.55158032,0.0,1.0
2020-12-31,42.22,42.28,41.705,41.9474,3248447,24.9921092984195,25.027626270421,24.6872552887396,24.8307438556258,5487709.36867955,0.0,1.0
2021-01-04,41.17,42.54,40.845,42.42,5033744,24.3705622883925,25.1815331490944,24.1781786900508,25.1104992050913,8503670.86436518,0.0,1.0
2021-01-05,41.11,41.47,40.84,41.21,3968325,24.3350453163909,24.5481471484002,24.175218942384,24.3942402697268,6703823.17472482,0.0,1.0
2021-01-06,42.45,42.81,41.32,41.4,6310598,25.1282576910921,25.3413595231013,24.4593547183963,24.5067106810651,10660702.7193519,0.0,1.0
2021-01-07,42.03,42.56,41.73,42.45,5223143,24.8796388870813,25.1933721397616,24.7020540270735,25.1282576910921,8823628.883295,0.0,1.0
2021-01-08,42.21,42.41,41.901,42.01,4582762,24.9861898030859,25.1045797097577,24.8032773972779,24.8677998964141,7741811.99872697,0.0,1.0
2021-01-11,41.86,42.56,41.61,42.25,5042880,24.7790074664102,25.1933721397616,24.6310200830705,25.0098677844203,8519104.61248922,0.0,1.0
2021-01-12,42.08,42.18,41.41,41.77,5235938,24.9092363637492,24.9684313170851,24.5126301763986,24.7257320084079,8845243.90160138,0.0,1.0
2021-01-13,42.8,42.95,41.946,42.01,4467271,25.3354400277677,25.4242324577716,24.8299151262791,24.8677998964141,7546709.21801418,0.0,1.0
2021-01-14,42.58,43.01,42.3298,42.79,4328454,25.2052111304287,25.4597494297731,25.0571053571823,25.3295205324342,7312201.05105564,0.0,1.0
2021-01-15,43.36,43.48,42.135,42.3333,5060904,25.6669317664488,25.7379657104519,24.941793588084,25.0591771805491,8549553.15410344,0.0,1.0
2021-01-19,42.82,43.6425,42.82,43.51,4141504,25.3472790184349,25.8341575096227,25.3472790184349,25.7557241964527,6996380.20913497,0.0,1.0
2021-01-20,43.05,43.115,42.435,42.66,4211639,25.4834274111075,25.5219041307758,25.1193784480917,25.2525670930975,7114861.59318474,0.0,1.0
2021-01-21,43.02,43.28,42.49,42.8,3665305,25.4656689251067,25.6195758037801,25.1519356724264,25.3354400277677,6191921.428168,0.0,1.0
2021-01-22,42.54,42.9456,42.38,42.82,4189805,25.1815331490944,25.4216278798248,25.0868212237569,25.3472790184349,7077976.69207484,0.0,1.0
2021-01-25,43.35,43.4,42.0802,42.41,6055877,25.6610122711152,25.6906097477832,24.9093547536559,25.1045797097577,10230394.0770685,0.0,1.0
2021-01-26,42.85,43.28,42.45,43.28,4455727,25.3650375044357,25.6195758037801,25.1282576910921,25.6195758037801,7527207.55554221,0.0,1.0
2021-01-27,41.02,42.83,40.935,42.55,7150355,24.2817698583886,25.3531985137685,24.2314541480531,25.187452644428,12079332.1001958,0.0,1.0
2021-01-28,42.04,42.84,41.0,41.17,5317780,24.8855583824149,25.3591180091021,24.2699308677214,24.3705622883925,8983502.30943485,0.0,1.0
2021-01-29,41.56,41.99,41.0,41.61,6858925,24.6014226064025,24.8559609057469,24.2699308677214,24.6310200830705,11587009.7254382,0.0,1.0
2021-02-01,42.08,42.32,41.2232,41.87,3650241,24.9092363637492,25.0513042517554,24.4020540035672,24.7849269617438,6166473.31282863,0.0,1.0
2021-02-02,42.85,43.435,42.08,42.47,3887110,25.3650375044357,25.7113279814507,24.9092363637492,25.1400966817593,6566623.97880833,0.0,1.0
2021-02-03,42.48,42.92,42.18,42.85,4831407,25.1460161770928,25.4064739717708,24.9684313170851,25.3650375044357,8161856.25248127,0.0,1.0
2021-02-04,43.67,43.68,42.38,42.5,4526297,25.8504361217901,25.8563556171237,25.0868212237569,25.15785516776,7646423.79953442,0.0,1.0
2021-02-05,43.68,44.04,43.29,43.97,3978387,25.8563556171237,26.069457449133,25.6254952991137,26.0280209817978,6720821.24539294,0.0,1.0
2021-02-08,43.74,43.97,43.505,43.76,4314720,25.8918725891253,26.0280209817978,25.7527644487859,25.9037115797924,7288999.74887354,0.0,1.0
2021-02-09,43.57,44.0,43.31,43.93,4406756,25.7912411684542,26.0457794677986,25.6373342897809,26.0043430004635,7444479.2193577,0.0,1.0
2021-02-10,43.32,43.88,43.05,43.83,4250822,25.6432537851145,25.9747455237955,25.4834274111075,25.9451480471276,7181054.73599819,0.0,1.0
2021-02-11,42.74,43.45,42.655,43.45,3455070,25.2999230557662,25.7202072244511,25.2496073454307,25.7202072244511,5836764.46266282,0.0,1.0
2021-02-12,42.21,42.97,42.01,42.62,3442142,24.9861898030859,25.4360714484388,24.8677998964141,25.2288891117631,5814924.76304073,0.0,1.0
2021-02-16,41.98,42.39,41.88,42.15,3210517,24.8500414104133,25.0927407190905,24.7908464570774,24.9506728310844,5423632.9603669,0.0,1.0
2021-02-17,42.17,42.295,41.52,41.93,3163026,24.9625118217515,25.0365055134214,24.5777446250681,24.8204439337454,5343404.83731981,0.0,1.0
2021-02-18,42.7,42.985,42.06,42.14,3492084,25.2762450744318,25.4449506914392,24.897397373082,24.9447533357508,5899293.4417634,0.0,1.0
2021-02-19,41.38,42.3,41.19,42.01,5333699,24.4948716903979,25.0394652610882,24.3824012790597,24.8677998964141,9010394.80466104,0.0,1.0
2021-02-22,40.6,41.21,40.17,41.185,6196216,24.0331510543778,24.3942402697268,23.7786127550334,24.3794415313929,10467473.409159,0.0,1.0
2021-02-23,40.8,41.04,40.3302,40.85,5108227,24.1515409610496,24.2936088490558,23.8734430702775,24.1811384377176,8629497.46917277,0.0,1.0
2021-02-24,40.19,41.26,40.0,40.03,7782691,23.7904517457006,24.4238377463948,23.6779813343624,23.6957398203631,13147558.299162,0.0,1.0
2021-02-25,38.92,40.0,38.355,39.91,9241219,23.0386758383346,23.6779813343624,22.7042243519867,23.6247058763601,15611498.0741011,0.0,1.0
2021-02-26,38.6,39.48,38.57,39.05,8763332,22.8492519876597,23.3701675770157,22.8314935016589,23.1156292776713,14804187.6986909,0.0,1.0
2021-03-01,39.31,39.88,39.0,39.04,5352471,23.2695361563446,23.6069473903593,23.0860318010033,23.1097097823377,9042106.9675096,0.0,1.0
2021-03-02,39.31,39.7,39.27,39.29,5770412,23.2695361563446,23.5003964743547,23.2458581750103,23.2576971656774,9748148.57485468,0.0,1.0
2021-03-03,39.53,39.74,38.85,39.11,6195791,23.3997650536836,23.524074455689,22.9972393709995,23.1511462496728,10466755.4425485,0.0,1.0
2021-03-04,39.77,40.53,39.33,39.7401,8148160,23.5418329416898,23.9917145870427,23.2813751470118,23.5241336506424,13764957.214786,0.0,1.0
2021-03-05,39.64,39.775,39.13,39.53,7839455,23.691300198863,23.7719844957057,23.3864928552348,23.6255574384726,13116882.2982081,0.3825,1.0
2021-03-08,40.69,41.17,39.45,39.59,8934866,24.3188447298621,24.6057222297474,23.577744521825,23.6614171259582,14949710.8755981,0.0,1.0
2021-03-09,41.53,41.71,40.54,41.02,7141554,24.8208803546614,24.9284594171184,24.2291955111479,24.5160730110333,11949162.6961692,0.0,1.0
2021-03-10,41.86,42.08,41.27,41.68,7559409,25.0181086358326,25.1495941566134,24.6654883755569,24.9105295733756,12648312.6820697,0.0,1.0
2021-03-11,42.03,42.7,41.69,41.79,6022652,25.1197110837086,25.5201442606319,24.9165061879565,24.976272333766,10077029.2586752,0.0,1.0
2021-03-12,42.59,42.67,42.04,42.3625,4769778,25.4544015002415,25.5022144168891,25.1256876982896,25.318433518525,7980735.47390508,0.0,1.0
2021-03-15,43.36,43.39,42.645,42.87,4998126,25.9146008229742,25.932530666717,25.4872728804367,25.6217467085079,8362804.61506747,0.0,1.0
2021-03-16,43.36,43.52,42.85,43.1,5602565,25.9146008229742,26.0102266562693,25.6097934793461,25.7592088438697,9374144.71708306,0.0,1.0
2021-03-17,42.97,43.49,42.75,43.49,5474585,25.6815128543174,25.9922968125265,25.5500273335366,25.9922968125265,9160010.11250599,0.0,1.0
2021-03-18,42.7,43.29,42.52,42.72,5787709,25.5201442606319,25.8727645209076,25.4125651981749,25.5320974897938,9683925.44242933,0.0,1.0
2021-03-19,42.97,43.24,42.19,42.85,8446203,25.6815128543174,25.8428814480029,25.2153369170037,25.6097934793461,14132085.7913939,0.0,1.0
2021-03-22,42.79,42.9871,42.49,42.75,5309028,25.5739337918604,25.6917328652508,25.3946353544321,25.5500273335366,8883002.1211795,0.0,1.0
2021-03-23,42.8,43.14,42.525,42.8845,4836783,25.5799104064413,25.7831153021934,25.4155535054654,25.6304127996503,8092847.43811579,0.0,1.0
2021-03-24,42.93,43.44,42.63,42.69,4431182,25.6576063959936,25.9624137396218,25.4783079585653,25.5141676460509,7414200.69838254,0.0,1.0
2021-03-25,43.37,43.58,42.82,43.3,4192004,25.9205774375552,26.046086343755,25.5918636356032,25.8787411354885,7014010.93081312,0.0,1.0
2021-03-26,43.53,43.65,43.02,43.49,3996148,26.0162032708503,26.0879226458216,25.7113959272221,25.9922968125265,6686307.01524783,0.0,1.0
2021-03-29,43.75,43.98,43.25,43.25,4392283,26.147688791631,26.2851509269928,25.8488580625838,25.8488580625838,7349115.35705231,0.0,1.0
2021-03-30,43.5,43.65,43.09,43.53,4295380,25.9982734271074,26.0879226458216,25.7532322292887,26.0162032708503,7186978.4170044,0.0,1.0
2021-03-31,43.74,43.89,43.3,43.36,6001845,26.1417121770501,26.2313613957643,25.8787411354885,25.9146008229742,10042215.2352541,0.0,1.0
2021-04-01,43.91,43.9799,43.51,43.71,4118308,26.2433146249261,26.2850911608469,26.0042500416884,26.1237823333073,6890703.66546769,0.0,1.0
2021-04-05,44.48,44.745,43.95,44.01,4461440,26.58398165604,26.742361942435,26.2672210832499,26.3030807707356,7464828.02191193,0.0,1.0
2021-04-06,44.56,44.715,44.18,44.36,4047318,26.6317945726875,26.7244320986922,26.4046832186116,26.5122622810686,6771924.04694193,0.0,1.0
2021-04-07,44.95,45.07,44.6,44.68,4601898,26.8648825413444,26.9366019163157,26.6557010310113,26.7035139476589,7699840.66677584,0.0,1.0
2021-04-08,44.9,45.28,44.87,45.06,5962336,26.8349994684396,27.0621108225155,26.8170696246968,26.9306253017347,9976109.2492232,0.0,1.0
2021-04-09,44.83,45.12,44.715,44.87,4408222,26.793163166373,26.9664849892204,26.7244320986922,26.8170696246968,7375784.30112446,0.0,1.0
2021-04-12,44.74,45.2,44.62,45.0,4639972,26.7393736351445,27.014297905868,26.6676542601732,26.8947656142491,7763545.62797814,0.0,1.0
2021-04-13,45.17,45.32,44.5,44.6,5224584,26.9963680621251,27.0860172808393,26.5959348852019,26.6557010310113,8741711.43084582,0.0,1.0
2021-04-14,45.45,45.46,45.04,45.23,3855653,27.1637132703916,27.1696898849725,26.9186720725728,27.0322277496108,6451232.46242665,0.0,1.0
2021-04-15,45.77,45.845,45.27,45.42,5927163,27.3549649369818,27.3997895463389,27.0561342079346,27.1457834266487,9917258.20650722,0.0,1.0
2021-04-16,46.16,46.365,45.8,46.02,4956888,27.5880529056386,27.710573504548,27.3728947807246,27.5043803015054,8293805.68692597,0.0,1.0
2021-04-19,45.5,46.28,45.42,46.21,4803683,27.1935963432963,27.6597722806099,27.1457834266487,27.6179359785433,8037464.91419406,0.0,1.0
2021-04-20,45.8,45.92,45.41,45.41,6207561,27.3728947807246,27.4446141556959,27.1398068120678,27.1398068120678,10386416.7848335,0.0,1.0
2021-04-21,45.68,46.0,45.5,45.78,4801448,27.3011754057533,27.4924270723435,27.1935963432963,27.3609415515627,8033725.33893832,0.0,1.0
2021-04-22,45.08,45.74,45.015,45.72,4498352,26.9425785308966,27.3370350932389,26.9037305361205,27.3250818640771,7526588.73861884,0.0,1.0
2021-04-23,44.91,45.29,44.875,45.14,4343773,26.8409760830206,27.0680874370965,26.8200579319873,26.9784382183823,7267949.00552836,0.0,1.0
2021-04-26,44.65,44.9924,44.57,44.9,3090851,26.685584103916,26.8902233871676,26.6377711872685,26.8349994684396,5171574.9077326,0.0,1.0
2021-04-27,44.54,44.75,44.39,44.66,3640881,26.6198413435256,26.7453502497255,26.5301921248115,26.691560718497,6091878.52201235,0.0,1.0
2021-04-28,44.61,44.6599,44.23,44.43,4671105,26.6616776455922,26.6915009523512,26.4345662915164,26.5540985831352,7815636.9910372,0.0,1.0
2021-04-29,44.89,45.1,44.38,44.38,4280058,26.8290228538587,26.9545317600585,26.5242155102305,26.5242155102305,7161341.82994915,0.0,1.0
2021-04-30,44.94,44.98,44.63,44.89,5168103,26.8589059267634,26.8828123850872,26.6736308747541,26.8290228538587,8647208.09750375,0.0,1.0
2021-05-03,44.89,45.45,44.785,45.24,4905566,26.8290228538587,27.1637132703916,26.7662684007588,27.0382043641917,8207934.33065074,0.0,1.0
2021-05-04,44.78,44.971,44.49,44.87,6444707,26.7632800934683,26.8774334319643,26.5899582706209,26.8170696246968,10783206.6343181,0.0,1.0
2021-05-05,43.53,44.85,43.0,44.26,8467887,26.0162032708503,26.8051163955349,25.6994426980602,26.4524961352592,14168367.2007208,0.0,1.0
2021-05-06,44.48,44.52,43.14,43.51,4990538,26.58398165604,26.6078881143637,25.7831153021934,26.0042500416884,8350108.46426631,0.0,1.0
2021-05-07,44.68,45.15,44.42,44.59,4859460,26.7035139476589,26.9844148329632,26.5481219685543,26.6497244164304,8130790.32316026,0.0,1.0
2021-05-10,44.52,45.175,44.48,44.85,6858345,26.6078881143637,26.9993563694156,26.58398165604,26.8051163955349,11475300.7862797,0.0,1.0
2021-05-11,44.44,44.78,43.83,44.65,5777371,26.5600751977162,26.7632800934683,26.1955017082786,26.685584103916,9666628.02453499,0.0,1.0
2021-05-12,43.105,44.59,42.945,44.14,6544618,25.7621971511601,26.6497244164304,25.666571317865,26.3807767602879,10950376.5239719,0.0,1.0
2021-05-13,44.41,44.52,42.8,42.91,7353422,26.7707508616945,26.8370598595505,25.8002282567107,25.8665372545668,12198592.1391272,0.3825,1.0
2021-05-14,45.09,45.14,44.45,44.55,5968220,27.180661030259,27.21080148383,26.7948632245512,26.8551441316931,9900680.46911793,0.0,1.0
2021-05-17,45.09,45.25,44.69,44.99,7446755,27.180661030259,27.277110481686,26.9395374016916,27.1203801231172,12353422.2576926,0.0,1.0
2021-05-18,45.65,45.725,44.892,45.0,8286774,27.5182341102534,27.5634447906098,27.0613048341182,27.1264082138314,13746929.820582,0.0,1.0
2021-05-19,45.54,46.14,45.06,45.51,15575400,27.4519251123974,27.8136105552484,27.1625767581165,27.4338408402548,25838031.8719315,0.0,1.0
2021-05-20,45.74,46.03,45.45,45.54,4998697,27.572486926681,27.7473015573924,27.3976722959697,27.4519251123974,8292338.71387757,0.0,1.0
2021-05-21,45.84,46.14,45.47,45.93,5013485,27.6327678338229,27.8136105552484,27.4097284773981,27.6870206502506,8316870.52784844,0.0,1.0
2021-05-24,46.03,46.27,45.705,46.01,5061838,27.7473015573924,27.8919757345328,27.5513886091814,27.735245375964,8397083.32206904,0.0,1.0
2021-05-25,44.91,46.12,44.81,46.12,5060192,27.0721553974037,27.8015543738201,27.0118744902619,27.8015543738201,8394352.77258324,0.0,1.0
2021-05-26,45.17,45.41,44.87,44.905,5911275,27.2288857559725,27.3735599331129,27.048043034547,27.0691413520466,9806214.40564943,0.0,1.0
2021-05-27,44.6,45.47,44.55,45.47,8034742,26.885284585264,27.4097284773981,26.8551441316931,27.4097284773981,13328833.9226438,0.0,1.0
2021-05-28,45.12,45.27,44.75,44.89,4863679,27.1987453024016,27.2891666631144,26.9757059459768,27.0600992159753,8068357.34663919,0.0,1.0
2021-06-01,45.14,45.255,44.83,44.985,5257538,27.21080148383,27.2801245270431,27.0239306716902,27.1173660777601,8721730.06227069,0.0,1.0
2021-06-02,45.2,45.52,45.0,45.26,4092784,27.2469700281151,27.439868930969,27.1264082138314,27.2831385724002,6789519.59095312,0.0,1.0
2021-06-03,45.77,45.9,43.75,43.8735,7610407,27.5905711988236,27.668936378108,26.3728968745583,26.4473437948785,12624904.5690236,0.0,1.0
2021-06-04,45.6,45.89,45.46,45.67,4131020,27.4880936566825,27.6629082873938,27.4037003866839,27.5302902916818,6852949.29334633,0.0,1.0
2021-06-07,45.86,45.92,45.58,45.67,3444906,27.6448240152513,27.6809925595364,27.4760374752541,27.5302902916818,5714754.74297983,0.0,1.0
2021-06-08,45.75,45.97,45.63,45.895,3986921,27.5785150173952,27.7111330131073,27.506177928825,27.6659223327509,6613903.45473459,0.0,1.0
2021-06-09,46.36,46.45,45.73,45.98,4121194,27.9462285509605,28.0004813673882,27.5664588359669,27.7171611038215,6836648.94143412,0.0,1.0
2021-06-10,46.71,46.96,46.38,46.71,5411780,28.157211725957,28.3079139938116,27.9582847323889,28.157211725957,8977602.12411119,0.0,1.0
2021-06-11,46.91,46.92,46.455,46.66,4584284,28.2777735402407,28.2838016309548,28.0034954127453,28.127071272386,7604868.96657457,0.0,1.0
2021-06-14,47.11,47.13,46.52,46.98,4986918,28.3983353545244,28.4103915359527,28.0426780023875,28.31997017524,8272798.53016351,0.0,1.0
2021-06-15,47.11,47.24,46.92,47.2,6451301,28.3983353545244,28.4767005338088,28.2838016309548,28.452588170952,10702063.5652005,0.0,1.0
2021-06-16,46.2,47.3649,45.94,47.03,6018964,27.8497790995335,28.5519913868289,27.6930487409647,28.3501106288109,9984859.69336317,0.0,1.0
2021-06-17,46.0,46.6,45.99,46.24,4689202,27.7292172852498,28.0909027281009,27.7231891945357,27.8738914623903,7778917.44224388,0.0,1.0
2021-06-18,44.55,45.89,44.49,45.85,11791390,26.8551441316931,27.6629082873938,26.818975587408,27.6387959245371,19560737.4856745,0.0,1.0
2021-06-21,44.71,44.935,44.5,44.57,5325806,26.95159358312,27.0872256241892,26.8250036781221,26.8672003131214,8834979.85102946,0.0,1.0
2021-06-22,44.33,44.72,44.28,44.61,4180842,26.722526135981,26.9576216738342,26.6923856824101,26.8913126759782,6935599.01174351,0.0,1.0
2021-06-23,44.15,44.32,43.82,44.28,4183428,26.6140205031257,26.7164980452668,26.4150935095576,26.6923856824101,6939888.92727831,0.0,1.0
2021-06-24,44.24,44.45,44.04,44.21,3214651,26.6682733195533,26.7948632245512,26.5477115052696,26.6501890474108,5332784.71147686,0.0,1.0
2021-06-25,44.63,44.715,44.11,44.12,3778628,26.9033688574065,26.9546076284771,26.5899081402689,26.5959362309831,6268366.18617647,0.0,1.0
2021-06-28,44.87,45.025,44.61,44.77,3116112,27.048043034547,27.1414784406168,26.8913126759782,26.9877621274051,5169318.3592401,0.0,1.0
2021-06-29,44.56,45.41,44.375,44.82,3740044,26.8611722224072,27.3735599331129,26.7496525441948,27.017902580976,6204359.18656512,0.0,1.0
2021-06-30,44.31,44.72,44.18,44.57,3852975,26.7104699545526,26.9576216738342,26.6321047752682,26.8672003131214,6391700.42835211,0.0,1.0
2021-07-01,44.98,45.09,44.26,44.45,3099893,27.114352032403,27.180661030259,26.6803295009817,26.7948632245512,5142412.65929462,0.0,1.0
2021-07-02,45.13,45.19,44.8,45.05,2345173,27.2047733931158,27.2409419374009,27.0058463995477,27.1565486674023,3890407.61195174,0.0,1.0
2021-07-06,44.88,45.02,44.24,44.91,4057154,27.0540711252612,27.1384643952597,26.6682733195533,27.0721553974037,6730412.98209576,0.0,1.0
2021-07-07,45.13,45.19,44.6,44.94,3086308,27.2047733931158,27.2409419374009,26.885284585264,27.0902396695463,5119876.50208644,0.0,1.0
2021-07-08,44.93,45.18,44.68,44.89,3102076,27.0842115788321,27.2349138466867,26.9335093109775,27.0600992159753,5146034.03810841,0.0,1.0
2021-07-09,44.91,45.11,44.55,44.84,3012132,27.0721553974037,27.1927172116874,26.8551441316931,27.0299587624044,4996825.93181972,0.0,1.0
2021-07-12,45.28,45.3,44.68,44.89,3646791,27.2951947538286,27.3072509352569,26.9335093109775,27.0600992159753,6049661.78000391,0.0,1.0
2021-07-13,44.79,45.3,44.62,45.18,2722538,26.9998183088335,27.3072509352569,26.8973407666924,27.2349138466867,4516418.43012344,0.0,1.0
2021-07-14,45.14,45.49,44.65,44.95,3711173,27.21080148383,27.4217846588264,26.9154250388349,27.0962677602605,6156465.08316008,0.0,1.0
2021-07-15,45.73,45.79,44.9,44.94,4658195,27.5664588359669,27.602627380252,27.0661273066895,27.0902396695463,7727479.92832748,0.0,1.0
2021-07-16,45.99,46.3,45.72,45.77,3808670,27.7231891945357,27.9100600066754,27.5604307452527,27.5905711988236,6318202.86154252,0.0,1.0
2021-07-19,45.32,46.06,44.74,45.94,8116774,27.3193071166853,27.765385829535,26.9696778552626,27.6930487409647,13464916.8117201,0.0,1.0
2021-07-20,46.06,46.42,45.3,45.56,4848026,27.765385829535,27.9823970952456,27.3072509352569,27.4639812938257,8042390.5841232,0.0,1.0
2021-07-21,45.84,46.28,45.79,45.9375,3721738,27.6327678338229,27.898003825247,27.602627380252,27.6915417182862,6173991.36221084,0.0,1.0
2021-07-22,46.01,46.109,45.8,45.89,2945258,27.735245375964,27.7949234740345,27.6086554709662,27.6629082873938,4885888.64973364,0.0,1.0
2021-07-23,46.52,46.65,46.09,46.21,2522966,28.0426780023875,28.1210431816719,27.7834701016775,27.8558071902477,4185348.42891993,0.0,1.0
2021-07-26,46.41,46.89,46.1472,46.5,4565875,27.9763690045314,28.2657173588123,27.8179507805626,28.0306218209591,7574330.27551494,0.0,1.0
2021-07-27,47.24,47.36,46.11,46.23,3607989,28.4767005338088,28.549037622379,27.7955262831059,27.8678633716761,5985293.1401812,0.0,1.0
2021-07-28,46.98,47.39,46.6,47.11,3827140,28.31997017524,28.5671218945215,28.0909027281009,28.3983353545244,6348842.74550534,0.0,1.0
2021-07-29,47.32,47.49,47.08,47.17,3021058,28.5249252595222,28.6274028016634,28.3802510823818,28.4345038988095,5011633.27368503,0.0,1.0
2021-07-30,46.8,47.62,46.72,47.24,3644493,28.2114645423846,28.7057679809478,28.1632398166712,28.4767005338088,6045849.62768413,0.0,1.0
2021-08-02,47.03,47.4,46.7957,47.07,3858568,28.3501106288109,28.5731499852357,28.2088724633775,28.3742229916676,6400978.65634366,0.0,1.0
2021-08-03,47.38,47.57,47.04,47.45,4365454,28.5610938038073,28.6756275273769,28.3561387195251,28.6032904388066,7241851.86816718,0.0,1.0
2021-08-04,46.77,47.37,46.42,47.2,3902454,28.1933802702421,28.5550657130932,27.9823970952456,28.452588170952,6473781.14403139,0.0,1.0
2021-08-05,47.67,47.77,46.805,46.83,4121324,28.7359084345187,28.7961893416606,28.2144785877417,28.2295488145272,6836864.59844089,0.0,1.0
2021-08-06,47.6,47.8763,47.31,47.57,3474830,28.6937117995194,28.8602679459523,28.5188971688081,28.6756275273769,5764395.66813975,0.0,1.0
2021-08-09,47.43,47.6,47.1,47.51,2620014,28.5912342573783,28.6937117995194,28.3923072638102,28.6394589830917,4346341.36117896,0.0,1.0
2021-08-10,47.57,47.82,47.22,47.45,3514889,28.6756275273769,28.8263297952315,28.4646443523804,28.6032904388066,5830849.54532798,0.0,1.0
2021-08-11,48.2,48.26,47.67,47.75,3639803,29.0553972423705,29.0915657866556,28.7359084345187,28.7841331602322,6038069.38643964,0.0,1.0
2021-08-12,48.03,48.17,47.755,48.06,3811056,29.1834941700469,29.2685595288603,29.0164015009492,29.2017224612212,6272210.53837591,0.3825,1.0
2021-08-13,48.35,48.4,48.035,48.22,2198502,29.3779292759061,29.4083097611966,29.186532218576,29.2989400141508,3618279.9237378,0.0,1.0
2021-08-16,48.58,49.1,48.41,48.5,6286868,29.5176795082423,29.8336365552635,29.4143858582547,29.4690707317775,10346885.4099699,0.0,1.0
2021-08-17,48.36,48.405,47.74,48.36,4790302,29.3840053729642,29.4113478097256,29.0072873553621,29.3840053729642,7883847.07188851,0.0,1.0
2021-08-18,48.22,48.44,47.96,48.31,5185576,29.2989400141508,29.432614149429,29.1409614906402,29.3536248876737,8534386.38391804,0.0,1.0
2021-08-19,48.79,49.1,48.28,48.32,3962298,29.6452775464624,29.8336365552635,29.3353965964994,29.3597009847318,6521123.61292664,0.0,1.0
2021-08-20,49.36,49.415,48.46,48.73,6670082,29.991615078774,30.0250336125936,29.4447663435452,29.6088209641138,10977576.4544608,0.0,1.0
2021-08-23,49.06,49.45,48.8245,49.17,3685917,29.8093321670311,30.0462999522969,29.6662400813128,29.8761692346701,6066257.60707239,0.0,1.0
2021-08-24,48.91,49.12,48.51,49.12,3315778,29.7181907111596,29.8457887493797,29.4751468288356,29.8457887493797,5457085.31034836,0.0,1.0
2021-08-25,48.89,49.06,48.7,48.85,4870161,29.7060385170434,29.8093321670311,29.5905926729395,29.681734128811,8015278.48128899,0.0,1.0
2021-08-26,48.78,49.0,48.685,48.99,2671955,29.6392014494043,29.7728755846825,29.5814785273524,29.7667994876244,4397485.71237636,0.0,1.0
2021-08-27,49.09,49.405,48.87,48.87,3790662,29.8275604582054,30.0189575155355,29.6938863229272,29.6938863229272,6238646.22923962,0.0,1.0
2021-08-30,49.25,49.42,48.92,49.03,2965810,29.9247780111349,30.0280716611226,29.7242668082177,29.7911038758568,4881110.3108484,0.0,1.0
2021-08-31,49.02,49.19,48.78,49.1,6201502,29.7850277787987,29.8883214287863,29.6392014494043,29.8336365552635,10206390.6167107,0.0,1.0
2021-09-01,49.6,49.675,48.93,49.11,4079009,30.1374414081684,30.1830121361041,29.7303429052758,29.8397126523216,6713205.79805968,0.0,1.0
2021-09-02,50.1,50.34,49.56,49.63,5057140,30.4412462610733,30.5870725904677,30.113137019936,30.1556696993427,8323007.2720113,0.0,1.0
2021-09-03,49.82,50.2,49.475,49.77,3535297,30.2711155434465,30.5020072316543,30.0614901949421,30.2407350581561,5818368.21597183,0.0,1.0
2021-09-07,49.51,49.91,49.38,49.7,4900251,30.0827565346455,30.3258004169694,30.0037672728902,30.1982023787494,8064800.40253595,0.0,1.0
2021-09-08,50.36,50.615,49.3215,49.52,5303693,30.5992247845839,30.7541652595654,29.9682221051003,30.0888326317036,8728782.55447059,0.0,1.0
2021-09-09,50.23,50.62,49.98,50.14,4839590,30.5202355228286,30.7572033080944,30.3683330963761,30.4655506493057,7964964.93345115,0.0,1.0
2021-09-10,49.91,50.54,49.87,50.37,5854535,30.3258004169694,30.7085945316296,30.301496028737,30.605300881642,9635354.64298887,0.0,1.0
2021-09-13,50.56,50.985,50.205,50.42,6463490,30.7207467257458,30.978980850715,30.5050452801833,30.6356813669325,10637568.7191916,0.0,1.0
2021-09-14,50.38,50.98,50.21,50.98,5886243,30.6113769787001,30.975942802186,30.5080833287124,30.975942802186,9687539.45784091,0.0,1.0
2021-09-15,50.85,50.94,50.045,50.38,7760424,30.8969535404307,30.9516384139536,30.4078277272538,30.6113769787001,12772054.0435683,0.0,1.0
2021-09-16,50.18,50.73,50.13,50.68,5847834,30.4898550375381,30.8240403757335,30.4594745522476,30.793659890443,9624326.18189628,0.0,1.0
2021-09-17,49.86,50.77,49.55,50.2,13246169,30.2954199316789,30.8483447639659,30.1070609228779,30.5020072316543,21800456.565033,0.0,1.0
2021-09-20,49.71,50.21,49.04,49.76,6189041,30.2042784758075,30.5080833287124,29.7971799729149,30.234658961098,10185882.3860475,0.0,1.0
2021-09-21,49.02,49.81,48.99,49.71,4864508,29.7850277787987,30.2650394463884,29.7667994876244,30.2042784758075,8005974.81160441,0.0,1.0
2021-09-22,49.38,49.6752,48.89,49.3,4986183,30.0037672728902,30.1831336580453,29.7060385170434,29.9551584964254,8206226.71481888,0.0,1.0
2021-09-23,49.65,50.265,49.17,49.38,4084423,30.1678218934589,30.5415018625319,29.8761692346701,30.0037672728902,6722116.12313881,0.0,1.0
2021-09-24,49.24,49.85,49.09,49.43,3893156,29.9187019140768,30.2893438346208,29.8275604582054,30.0341477581807,6407330.17062499,0.0,1.0
2021-09-27,48.89,49.8,48.82,49.3,4575873,29.7060385170434,30.2589633493303,29.6635058376367,29.9551584964254,7530941.25430583,0.0,1.0
2021-09-28,48.2,48.87,48.13,48.59,5334552,29.2867878200346,29.6938863229272,29.2442551406279,29.5237556053004,8779570.09078697,0.0,1.0
2021-09-29,48.63,48.925,48.08,48.26,5627876,29.5480599935328,29.7273048567467,29.2138746553374,29.3232444023832,9262320.77300172,0.0,1.0
2021-09-30,48.34,48.87,48.04,48.64,6918388,29.371853178848,29.6938863229272,29.189570267105,29.5541360905909,11386236.8126245,0.0,1.0
2021-10-01,47.79,48.7,47.72,48.42,5669539,29.0376678406526,29.5905926729395,28.9951351612459,29.4204619553128,9330889.46043646,0.0,1.0
2021-10-04,48.35,48.445,47.57,47.72,7695456,29.3779292759061,29.435652197958,28.9039937053744,28.9951351612459,12665130.1426187,0.0,1.0
2021-10-05,48.34,48.885,47.965,48.51,5959338,29.371853178848,29.7030004685143,29.1439995391693,29.4751468288356,9807838.72116913,0.0,1.0
2021-10-06,49.11,49.13,47.77,48.09,5024320,29.8397126523216,29.8518648464378,29.0255156465364,29.2199507523955,8268992.33497822,0.0,1.0
2021-10-07,48.71,49.33,48.58,49.21,4951723,29.5966687699976,29.9733867875997,29.5176795082423,29.9004736229025,8149512.67672749,0.0,1.0
2021-10-08,48.35,48.9,48.27,48.71,3331537,29.3779292759061,29.7121146141015,29.3293204994413,29.5966687699976,5483021.3674082,0.0,1.0
2021-10-11,47.57,48.41,47.5,48.41,3130513,28.9039937053744,29.4143858582547,28.8614610259677,29.4143858582547,5152177.40939067,0.0,1.0
2021-10-12,48.29,48.455,47.56,47.72,4428950,29.3414726935575,29.4417282950161,28.8979176083163,28.9951351612459,7289136.36113978,0.0,1.0
2021-10-13,49.08,49.12,48.175,48.41,5351601,29.8214843611473,29.8457887493797,29.2715975773893,29.4143858582547,8807629.22124025,0.0,1.0
2021-10-14,50.13,50.225,49.12,49.27,6212296,30.4594745522476,30.5171974742995,29.8457887493797,29.9369302052511,10224155.3098959,0.0,1.0
2021-10-15,49.81,50.66,49.77,50.23,5783046,30.2650394463884,30.7815076963268,30.2407350581561,30.5202355228286,9517698.52374582,0.0,1.0
2021-10-18,49.89,49.95,49.175,49.43,3752286,30.3136482228532,30.3501048052018,29.8792072831992,30.0341477581807,6175487.26447483,0.0,1.0
2021-10-19,50.32,50.375,49.89,50.11,3422377,30.5749203963515,30.608338930171,30.3136482228532,30.4473223581314,5632525.23334616,0.0,1.0
2021-10-20,51.21,51.275,50.27,50.32,4269194,31.1156930345222,31.1551876653999,30.544539911061,30.5749203963515,7026211.00219236,0.0,1.0
2021-10-21,51.07,51.26,50.8,50.88,3052424,31.0306276757089,31.1460735198127,30.8665730551402,30.915181831605,5023659.05418118,0.0,1.0
2021-10-22,51.31,51.51,51.09,51.24,3423582,31.1764540051032,31.2979759462652,31.0427798698251,31.1339213256965,5634508.41430671,0.0,1.0
2021-10-25,51.59,51.83,51.09,51.22,3374237,31.34658472273,31.4924110521243,31.0427798698251,31.1217691315803,5553296.74252435,0.0,1.0
2021-10-26,52.02,52.3,51.62,51.79,3732230,31.6078568962282,31.777987613855,31.3648130139043,31.4681066638919,6142479.2334835,0.0,1.0
2021-10-27,51.98,52.2999,51.53,51.87,4267858,31.5835525079958,31.7779268528844,31.3101281403814,31.5167154403567,7024012.22230581,0.0,1.0
2021-10-28,52.75,52.8,51.97,52.0,5216383,32.0514119814694,32.0817924667599,31.5774764109377,31.595704702112,8585088.33898135,0.0,1.0
2021-10-29,53.19,53.54,52.59,52.67,6644042,32.3187602520257,32.5314236490592,31.9541944285398,32.0028032050046,10934719.9961932,0.0,1.0
2021-11-01,53.89,54.03,52.58,53.03,5794821,32.7440870460926,32.829152404906,31.9481183314817,32.2215426990962,9537077.74018592,0.0,1.0
2021-11-02,53.74,54.18,53.41,53.9475,5782601,32.6529455902211,32.9202938607775,32.4524343873039,32.7790246041767,9516966.14571475,0.0,1.0
2021-11-03,54.05,54.7,53.45,54.04,5115861,32.8413045990222,33.2362509077986,32.4767387755363,32.8352285019641,8419649.9020393,0.0,1.0
2021-11-04,54.11,54.18,53.495,54.02,6267056,32.8777611813708,32.9202938607775,32.5040812122977,32.8230763078479,10314278.9525507,0.0,1.0
2021-11-05,54.14,54.65,54.07,54.17,4667848,32.8959894725451,33.2058704225081,32.8534567931384,32.9142177637194,7682313.09567135,0.0,1.0
2021-11-08,53.12,54.24,52.625,54.11,5060217,32.276227572619,32.9567504431261,31.9754607682432,32.8777611813708,8328071.37808233,0.0,1.0
2021-11-09,54.09,54.21,53.12,53.25,5555506,32.8656089872546,32.9385221519518,32.276227572619,32.3552168343743,9143214.70983647,0.0,1.0
2021-11-10,54.45,54.51,53.78,54.04,3669381,33.0843484813461,33.1208050636947,32.6772499784535,32.8352285019641,6039042.76859651,0.0,1.0
2021-11-11,54.7,54.74,54.01,54.39,4371447,33.2362509077986,33.260555296031,32.8170002107898,33.0478918989975,7194498.3073856,0.0,1.0
2021-11-12,54.4,54.765,54.17,54.3,3801986,33.2863787085279,33.5097156244951,33.1456458573705,33.2251905123725,6213593.86105317,0.3825,1.0
2021-11-15,54.77,54.79,54.03,54.45,3426841,33.5127750343028,33.5250126735339,33.059982382753,33.3169728066056,5600493.58424921,0.0,1.0
2021-11-16,54.25,54.86,54.185,54.79,3670454,33.1945964142948,33.5678444108427,33.1548240867938,33.5250126735339,5998630.83180161,0.0,1.0
2021-11-17,53.58,54.28,53.33,54.14,6683046,32.7846355000538,33.2129528731414,32.6316650096653,33.1272893985239,10922116.3883128,0.0,1.0
2021-11-18,53.54,53.87,53.19,53.45,4453280,32.7601602215916,32.9620812689044,32.5460015350478,32.7050908450518,7278005.03987939,0.0,1.0
2021-11-19,53.61,53.8,53.22,53.56,4356431,32.8029919589004,32.9192495315956,32.5643579938944,32.7723978608227,7119724.51179508,0.0,1.0
2021-11-22,53.96,54.595,53.54,53.61,4457271,33.0171506454442,33.4056956910309,32.7601602215916,32.8029919589004,7284527.53972538,0.0,1.0
2021-11-23,54.38,54.49,53.78,53.78,3532794,33.2741410692968,33.3414480850678,32.9070118923645,32.9070118923645,5773652.79902806,0.0,1.0
2021-11-24,54.51,54.655,54.0,54.34,2940200,33.3536857242988,33.4424086087241,33.0416259239064,33.2496657908347,4805175.15589709,0.0,1.0
2021-11-26,53.43,54.32,53.3,54.3,3012093,32.6928532058207,33.2374281516036,32.6133085508187,33.2251905123725,4922670.03974271,0.0,1.0
2021-11-29,54.17,54.35,53.43,53.74,4260072,33.1456458573705,33.2557846104502,32.6928532058207,32.8825366139024,6962244.79176002,0.0,1.0
2021-11-30,52.73,53.92,52.3,53.86,10500430,32.264535832733,32.9926753669821,32.0014265892649,32.9559624492888,17160875.233738,0.0,1.0
2021-12-01,52.29,53.74,52.23,53.25,5965966,31.9953077696493,32.8825366139024,31.9585948519561,32.582714452741,9750191.00881802,0.0,1.0
2021-12-02,52.92,53.51,52.63,52.66,7253548,32.3807934054282,32.741803762745,32.2033476365776,32.2217040954243,11854489.0285379,0.0,1.0
2021-12-03,52.74,53.45,51.7312,53.33,8362784,32.2706546523486,32.7050908450518,31.6533881295331,32.6316650096653,13667315.7985626,0.0,1.0
2021-12-06,53.53,54.12,53.04,53.27,6123475,32.7540414019761,33.1150517592928,32.4542192408147,32.5949520919721,10007608.3047945,0.0,1.0
2021-12-07,53.92,54.28,53.42,53.45,6598967,32.9926753669821,33.2129528731414,32.6867343862052,32.7050908450518,10784705.8985731,0.0,1.0
2021-12-08,53.43,54.323,53.08,54.2,5205658,32.6928532058207,33.2392637974883,32.4786945192769,33.1640023162171,8507618.01635838,0.0,1.0
2021-12-09,53.14,53.57,52.79,53.32,5295413,32.5154074369701,32.7785166804382,32.3012487504263,32.6255461900498,8654304.80505219,0.0,1.0
2021-12-10,53.91,53.985,53.16,53.51,4410517,32.9865565473665,33.0324476944831,32.5276450762012,32.741803762745,7208117.3774103,0.0,1.0
2021-12-13,54.14,54.375,53.48,53.82,7262436,33.1272893985239,33.2710816594891,32.7234473038984,32.9314871708267,11869014.7059699,0.0,1.0
2021-12-14,53.85,54.34,53.49,53.91,4893106,32.9498436296733,33.2496657908347,32.7295661235139,32.9865565473665,7996813.61348581,0.0,1.0
2021-12-15,54.69,54.76,53.765,54.0,4664880,33.4638244773785,33.5066562146873,32.8978336629412,33.0416259239064,7623823.37298184,0.0,1.0
2021-12-16,54.36,54.975,54.28,54.605,6513591,33.2619034300658,33.6382108364214,33.2129528731414,33.4118145106464,10645175.7189561,0.0,1.0
2021-12-17,53.52,54.415,53.21,53.76,12719918,32.7479225823605,33.2955569379512,32.5582391742789,32.8947742531335,20788189.224763,0.0,1.0
2021-12-20,53.4,53.5,51.925,52.93,6644213,32.6744967469741,32.7356849431295,31.7719708536822,32.3869122250438,10858651.5332591,0.0,1.0
2021-12-21,53.94,54.29,53.34,53.84,4584047,33.0049130062132,33.219071692757,32.6377838292809,32.9437248100578,7491717.82799283,0.0,1.0
2021-12-22,54.37,54.46,53.67,53.72,4291043,33.2680222496813,33.3230916262211,32.8397048765936,32.8702989746713,7012860.76337871,0.0,1.0
2021-12-23,54.49,54.8862,54.39,54.46,3558392,33.3414480850678,33.5838757182354,33.2802598889124,33.3230916262211,5815487.66524145,0.0,1.0
2021-12-27,54.81,54.855,54.365,54.49,2121361,33.537250312765,33.5647850010349,33.2649628398735,33.3414480850678,3466944.82480409,0.0,1.0
2021-12-28,55.61,55.64,54.7902,54.85,3271653,34.026755882008,34.0451123408547,33.5251350499262,33.5617255912271,5346869.50354268,0.0,1.0
2021-12-29,56.65,56.89,55.77,55.8,4715083,34.663113122024,34.8099647927969,34.1246569958566,34.1430134547033,7705870.24338232,0.0,1.0
2021-12-30,57.35,57.505,56.6301,56.66,5978298,35.0914304951117,35.1862721991525,34.6509366709891,34.6692319416395,9770345.22282471,0.0,1.0
2021-12-31,57.76,58.011,56.912,56.912,3918153,35.3423020993487,35.4958844716988,34.8234261959511,34.8234261959511,6403445.83790343,0.0,1.0
2022-01-03,57.07,57.16,55.75,57.098,10627511,34.9201035458766,34.9751729224165,34.1124193566256,34.9372362408001,17368563.9841586,0.0,1.0
2022-01-04,57.01,57.625,56.6,56.6,8847915,34.8833906281834,35.259698034539,34.6325190239463,34.6325190239463,14460166.4306813,0.0,1.0
2022-01-05,56.97,57.82,56.87,57.0,9483522,34.8589153497212,35.379015017042,34.7977271535658,34.8772718085678,15498940.3118167,0.0,1.0
2022-01-06,56.73,57.12,56.58,56.88,5701835,34.7120636789483,34.9506976439543,34.6202813847152,34.8038459731814,9318521.1499301,0.0,1.0
2022-01-07,56.64,57.19,56.24,56.73,8421392,34.6569943024085,34.9935293812631,34.4122415177869,34.7120636789483,13763098.9784608,0.0,1.0
2022-01-10,56.82,57.03,56.251,56.75,8788690,34.7671330554882,34.8956282674145,34.418972219364,34.7243013181794,14363374.8863618,0.0,1.0
2022-01-11,55.62,56.84,55.11,56.77,9510689,34.0328747016236,34.7793706947192,33.7208149012311,34.7365389574105,15543339.3980898,0.0,1.0
2022-01-12,55.99,56.05,55.245,55.49,9003760,34.2592710273985,34.2959839450917,33.8034189660409,33.9533300466216,14714864.2478947,0.0,1.0
2022-01-13,56.49,56.93,56.215,56.42,10075197,34.5652120081754,34.8344400712591,34.3969444687481,34.5223802708666,16465916.0312798,0.0,1.0
2022-01-14,56.24,56.63,56.02,56.5,7398297,34.4122415177869,34.6508754827929,34.2776274862451,34.5713308277909,12091052.6291912,0.0,1.0
2022-01-18,56.04,56.23,55.33,55.44,10260943,34.2898651254762,34.4061226981714,33.855428932773,33.9227359485439,16769481.1168206,0.0,1.0
2022-01-19,56.49,56.88,56.0,56.06,7825698,34.5652120081754,34.8038459731814,34.265389847014,34.3021027647073,12789554.9986918,0.0,1.0
2022-01-20,56.98,57.925,56.54,56.8,8451084,34.8650341693368,35.4432626230051,34.5958061062531,34.7548954162571,13811624.6776407,0.0,1.0
2022-01-21,56.77,57.45,56.485,57.25,9434445,34.7365389574105,35.1526186912671,34.5621525983676,35.0302422989563,15418733.6656273,0.0,1.0
2022-01-24,56.1,57.19,54.65,57.06,10424506,34.3265780431694,34.9935293812631,33.4393491989164,34.9139847262611,17036792.4779607,0.0,1.0
2022-01-25,55.46,56.08,55.1732,55.63,7965277,33.934973587775,34.3143404039383,33.7594858412013,34.0389935212391,13017669.2572745,0.0,1.0
2022-01-26,55.7,56.5,55.29,55.64,8396931,34.0818252585479,34.5713308277909,33.8309536543108,34.0451123408547,13723122.3137821,0.0,1.0
2022-01-27,56.13,57.15,55.61,56.1,11090332,34.344934502016,34.9690541028009,34.026755882008,34.3265780431694,18124953.3355045,0.0,1.0
2022-01-28,57.33,57.37,55.54,55.92,8445719,35.0791928558806,35.1036681343428,33.9839241446993,34.2164392900897,13802856.6466526,0.0,1.0
2022-01-31,57.95,57.995,56.66,56.75,9653593,35.458559672044,35.4860943603139,34.6692319416395,34.7243013181794,15776887.7112924,0.0,1.0
2022-02-01,57.83,58.21,56.925,57.66,7534200,35.3851338366575,35.617648982048,34.8313806614513,35.2811139031934,12313159.1931025,0.0,1.0
2022-02-02,42.86,43.09,40.8,41.06,29696453,36.7678157428199,36.9651232001426,35.0006272120171,35.2236704246427,34616959.1493493,0.0,1.402
2022-02-03,43.79,44.02,42.19,42.19,25588404,37.5656241572115,37.7629316145341,36.1930505410539,36.1930505410539,29828233.5592418,0.0,1.0
2022-02-04,43.52,43.895,42.62,42.67,17454564,37.3340023594849,37.6556993007718,36.5619297003963,36.6048226259012,20346669.9864022,0.0,1.0
2022-02-07,43.64,43.74,43.04,43.1,14387974,37.4369453806967,37.5227312317066,36.9222302746376,36.9737017852435,16771966.2748915,0.0,1.0
2022-02-08,43.02,44.02,42.96,43.88,14755390,36.9050731044357,37.7629316145341,36.8536015938298,37.6428314231203,17200260.6797087,0.0,1.0
2022-02-09,42.6,43.485,42.54,43.16,10408546,36.5447725301943,37.3039773116315,36.4933010195884,37.0251732958495,12133173.3350823,0.0,1.0
2022-02-10,42.04,42.91,41.955,42.205,11356527,36.0643717645392,36.8107086683248,35.9914537911808,36.2059184187054,13238228.5263995,0.0,1.0
2022-02-11,42.13,42.74,41.99,42.12,11253663,36.141579030448,36.6648727216081,36.0214788390343,36.1330004453471,13118320.6409043,0.0,1.0
2022-02-14,42.2,42.35,41.28,42.27,13118498,36.2016291261549,36.3303079026697,35.4123992968644,36.2616792218618,15292146.4851988,0.0,1.0
2022-02-15,41.74,42.51,41.43,42.33,10471908,35.8070142115096,36.4675652642855,35.5410780733791,36.3131507324677,12207034.0000452,0.0,1.0
2022-02-16,42.0,42.285,41.56,41.96,9731576,36.0300574241352,36.2745470995133,35.6525996796919,35.9957430837313,11344033.8767323,0.0,1.0
2022-02-17,41.75,42.005,41.43,41.85,7959965,35.8155927966106,36.0343467166857,35.5410780733791,35.9013786476205,9278878.63359475,0.0,1.0
2022-02-18,41.63,41.99,41.445,41.99,8963780,35.7126497753988,36.0214788390343,35.5539459510306,36.0214788390343,10449019.1499892,0.0,1.0
2022-02-22,41.65,41.96,41.36,41.73,11352215,35.7298069456008,35.9957430837313,35.4810279776722,35.7984356264087,13233202.0564756,0.0,1.0
2022-02-23,40.97,41.89,40.805,41.72,8161910,35.1464631587338,35.9356929880244,35.0049165045676,35.7898570413077,9514284.58646782,0.0,1.0
2022-02-24,41.3,41.4,40.11,40.84,11997746,35.7190837142246,35.8055705997312,34.689889776696,35.3212440408942,13872329.8101477,0.3375,1.0
2022-02-25,42.6,42.68,41.29,41.34,7981394,36.8434132258103,36.9126027342156,35.7104350256739,35.7536784684272,9228444.23550343,0.0,1.0
2022-02-28,42.56,42.85,41.9,42.15,13253605,36.8088184716077,37.0596304395768,36.2380050272641,36.4542222410306,15324410.0794785,0.0,1.0
2022-03-01,42.23,42.645,41.87,42.0,8039113,36.5234117494359,36.8823323242883,36.2120589616122,36.3244919127707,9295181.52134961,0.0,1.0
2022-03-02,42.76,43.025,42.14,42.34,7133745,36.9817922426209,37.2109824892134,36.44557355248,36.6185473234932,8248354.60106359,0.0,1.0
2022-03-03,43.13,43.305,42.765,42.8,7236186,37.3017937189953,37.4531457686318,36.9861165868962,37.0163869968235,8366801.46083887,0.0,1.0
2022-03-04,44.28,44.28,42.54,42.88,9041637,38.2963929023211,38.2963929023211,36.7915210945064,37.0855765052288,10454344.5483539,0.0,1.0
2022-03-07,43.83,44.73,43.77,44.17,10065249,37.9072019175415,38.6855838871008,37.8553097862375,38.2012573282639,11637890.4628636,0.0,1.0
2022-03-08,43.49,44.29,43.095,44.16,8624210,37.613146506819,38.3050415908718,37.271523309068,38.1926086397132,9971696.80638133,0.0,1.0
2022-03-09,43.55,43.92,43.255,43.74,8573141,37.665038638123,37.9850401144974,37.4099023258785,37.8293637205855,9912648.5475605,0.0,1.0
2022-03-10,43.6,43.805,43.14,43.31,9859163,37.7082820808763,37.8855801961648,37.3104424075459,37.4574701129072,11399604.6247358,0.0,1.0
2022-03-11,43.63,44.4,43.59,44.24,6407446,37.7342281465283,38.4001771649291,37.6996333923256,38.2617981481185,7408575.25677838,0.0,1.0
2022-03-14,43.58,44.12,43.515,43.7,6793504,37.690984703775,38.1580138855106,37.6347682281957,37.7947689663829,7854952.75983988,0.0,1.0
2022-03-15,43.76,44.015,43.27,43.89,6384971,37.8466610976868,38.0672026557287,37.4228753587045,37.9590940488454,7382588.65792199,0.0,1.0
2022-03-16,43.44,44.09,42.7103,43.64,8718785,37.5699030640657,38.1320678198586,36.9388082605241,37.7428768350789,10081048.645618,0.0,1.0
2022-03-17,43.45,43.745,43.305,43.47,7454410,37.5785517526164,37.8336880648609,37.4531457686318,37.5958491297177,8619121.7967161,0.0,1.0
2022-03-18,43.25,43.53,42.86,43.31,12323493,37.4055779816032,37.6477412610217,37.0682791281275,37.4574701129072,14248973.0411902,0.0,1.0
2022-03-21,43.66,43.71,43.21,43.29,8506257,37.7601742121802,37.8034176549335,37.3709832274006,37.4401727358058,9835314.27935531,0.0,1.0
2022-03-22,43.63,43.99,43.35,43.81,5688703,37.7342281465283,38.045580934352,37.4920648671098,37.8899045404401,6577532.49718546,0.0,1.0
2022-03-23,43.7,44.01,43.05,43.62,7221384,37.7947689663829,38.0628783114533,37.23260421059,37.7255794579776,8349686.7273006,0.0,1.0
2022-03-24,44.47,44.57,43.78,43.84,4872756,38.4607179847837,38.5472048702903,37.8639584747882,37.9158506060921,5634098.13113032,0.0,1.0
2022-03-25,45.51,45.545,44.42,44.47,5629406,39.3601815940523,39.3904520039796,38.4174745420304,38.4607179847837,6508970.65725717,0.0,1.0
2022-03-28,46.02,46.03,45.32,45.58,9274729,39.8012647101359,39.8099133986866,39.1958565115898,39.4207224139069,10723855.9299173,0.0,1.0
2022-03-29,46.99,47.02,46.005,46.005,8463861,40.6401874995499,40.6661335652019,39.7882916773099,39.7882916773099,9786294.13051809,0.0,1.0
2022-03-30,47.23,47.25,46.79,46.95,6125841,40.8477560247658,40.8650534018671,40.4672137285367,40.6055927453473,7082970.97775908,0.0,1.0
2022-03-31,47.63,48.03,47.31,47.4,8196466,41.1937035667922,41.5396511088185,40.916945533171,40.994783730127,9477120.08819509,0.0,1.0
2022-04-01,47.66,47.825,47.285,47.6,10273575,41.2196496324441,41.36235299353,40.8953238117944,41.1677575011402,11878766.289042,0.0,1.0
2022-04-04,47.34,47.79,46.83,47.75,6212778,40.942891598823,41.3320825836027,40.5018084827394,41.2974878294001,7183491.42024094,0.0,1.0
2022-04-05,47.8,48.18,47.33,47.33,8459050,41.3407312721534,41.6693814370784,40.9342429102724,40.9342429102724,9780731.43743251,0.0,1.0
2022-04-06,49.71,49.84,47.91,48.06,12439536,42.9926307853294,43.1050637364879,41.4358668462106,41.5655971744705,14383147.1409051,0.0,1.0
2022-04-07,50.02,50.13,49.27,49.5,13464055,43.2607401303998,43.3558757044571,42.6120884891003,42.8110083257655,15567741.7693264,0.0,1.0
2022-04-08,50.13,50.29,49.25,50.11,6020741,43.3558757044571,43.4942547212676,42.594791111999,43.3385783273557,6961449.66341833,0.0,1.0
2022-04-11,48.24,50.14,48.17,49.93,7488317,41.7212735683824,43.3645243930077,41.6607327485278,43.1829019334439,8658326.58458815,0.0,1.0
2022-04-12,48.05,48.665,47.755,48.17,7535552,41.5569484859199,42.0888428317854,41.3018121736754,41.6607327485278,8712941.80136155,0.0,1.0
2022-04-13,48.64,48.72,47.97,48.06,7015692,42.0672211104088,42.1364106188141,41.4877589775146,41.5655971744705,8111856.44957102,0.0,1.0
2022-04-14,49.03,49.35,48.64,48.88,6493588,42.4045199638845,42.6812779975056,42.0672211104088,42.2747896356246,7508176.48475119,0.0,1.0
2022-04-18,49.23,49.38,48.815,49.03,5408031,42.5774937348977,42.7072240631576,42.2185731600453,42.4045199638845,6253006.99443905,0.0,1.0
2022-04-19,49.5,49.6,49.105,49.33,4314241,42.8110083257655,42.8974952112721,42.4693851280145,42.6639806204043,4988318.1417961,0.0,1.0
2022-04-20,50.25,50.66,50.01,50.15,6189477,43.459659967065,43.814256197642,43.2520914418492,43.3731730815584,7156549.76329085,0.0,1.0
2022-04-21,49.74,50.71,49.7,50.02,5337290,43.0185768509813,43.8574996403953,42.9839820967787,43.2607401303998,6171213.09055914,0.0,1.0
2022-04-22,48.65,49.86,48.56,49.68,7508397,42.0758697989594,43.1223611135893,41.9980316020035,42.9666847196774,8681543.97747076,0.0,1.0
2022-04-25,48.77,48.95,47.49,48.65,6257119,42.1796540615674,42.3353304554792,41.0726219270829,42.0758697989594,7234760.46495248,0.0,1.0
2022-04-26,48.42,49.34,48.27,48.37,4836467,41.8769499622943,42.672629308955,41.7472196340344,41.833706519541,5592139.16846512,0.0,1.0
2022-04-27,47.79,48.8527,47.74,48.5,6906397,41.3320825836027,42.2511787158813,41.2888391408494,41.9461394706995,7985484.68885863,0.0,1.0
2022-04-28,48.34,48.5,47.565,47.85,6496111,41.807760453889,41.9461394706995,41.1374870912129,41.3839747149067,7511093.69004216,0.0,1.0
2022-04-29,46.78,48.3,46.71,48.16,7185450,40.4585650399861,41.7731656996863,40.3980242201315,41.6520840599771,8308138.23149165,0.0,1.0
2022-05-02,46.65,47.3,46.07,46.87,6330065,40.3461320888275,40.9082968446204,39.8445081528892,40.536403236942,7319103.88831976,0.0,1.0
2022-05-03,46.69,47.625,46.535,46.85,4514755,40.3807268430301,41.1893792225168,40.2466721704949,40.5191058598407,5220161.38464789,0.0,1.0
2022-05-04,47.92,47.95,46.8,47.24,8196434,41.4445155347613,41.4704616004133,40.4758624170874,40.8564047133164,9477083.0883658,0.0,1.0
2022-05-05,46.9,47.68,46.445,47.64,7051491,40.562349302594,41.2369470095454,40.168833973539,41.2023522553428,8153248.85235014,0.0,1.0
2022-05-06,47.06,47.32,46.49,46.86,10963702,40.7007283194045,40.9255942217217,40.2077530720169,40.5277545483913,12676721.9512879,0.0,1.0
2022-05-09,46.73,47.19,46.28,47.06,6466042,40.4153215972328,40.8131612705631,40.0261306124531,40.7007283194045,7476326.56919619,0.0,1.0
2022-05-10,46.76,48.01,46.22,47.22,8876164,40.4412676628847,41.5223537317172,39.9742384811491,40.8391073362151,10263017.2748248,0.0,1.0
2022-05-11,47.62,48.36,46.6,46.71,9406440,41.1850548782415,41.8250578309903,40.3028886460742,40.3980242201315,10876146.0710509,0.0,1.0
2022-05-12,45.85,47.695,45.395,47.34,12044403,39.9461302433595,41.5535590394118,39.5497182638452,41.2442705718787,13824515.0202453,0.3375,1.0
2022-05-13,46.73,46.77,45.85,46.16,5592801,40.7128171487936,40.7476665535861,39.9461302433595,40.2162131305011,6419393.42529001,0.0,1.0
2022-05-16,46.87,47.255,46.41,46.86,4707506,40.8347900655673,41.1702155866947,40.4340219104539,40.8260777143691,5403255.55404407,0.0,1.0
2022-05-17,47.54,47.555,46.37,47.0,5123357,41.418517595841,41.4315861226382,40.3991725056615,40.9480506311428,5880567.57986088,0.0,1.0
2022-05-18,47.13,47.89,46.95,47.63,6946191,41.0613111967183,41.723449887775,40.9044888751522,41.496928756624,7972808.7654484,0.0,1.0
2022-05-19,47.35,47.52,46.415,47.06,5821656,41.2529829230768,41.4010928934448,40.438378086053,41.0003247383315,6682072.23012228,0.0,1.0
2022-05-20,47.15,47.62,46.345,47.37,6175858,41.0787358991145,41.4882164054259,40.3773916276662,41.270407625473,7088623.79346675,0.0,1.0
2022-05-23,47.89,48.15,47.41,47.8,4333195,41.723449887775,41.949971018926,41.3052570302655,41.645038726992,4973622.96521896,0.0,1.0
2022-05-24,48.83,49.02,47.48,47.9,6421590,42.5424109003979,42.7079455731621,41.3662434886523,41.7321622389732,7370673.94779611,0.0,1.0
2022-05-25,49.02,49.19,48.66,48.83,5183642,42.7079455731621,42.8560555435301,42.3943009300299,42.5424109003979,5949762.44887975,0.0,1.0
2022-05-26,49.16,49.495,49.01,49.05,5005359,42.8299184899357,43.1217822550726,42.699233221964,42.7340826267564,5745129.97258729,0.0,1.0
2022-05-27,49.85,49.86,48.94,49.04,5224897,43.4310707226057,43.4397830738038,42.6382467635772,42.7253702755583,5997114.76407214,0.0,1.0
2022-05-31,49.15,49.68,48.86,49.47,12224693,42.8212061387376,43.2829607522377,42.5685479539922,43.1000013770773,14031451.1226823,0.0,1.0
2022-06-01,49.19,49.5,48.69,49.5,4850941,42.8560555435301,43.1261384306716,42.4204379836243,43.1261384306716,5567889.6427514,0.0,1.0
2022-06-02,48.99,49.49,48.08,49.48,5221835,42.6818085195677,43.1174260794735,41.8889845605392,43.1087137282754,5993600.21337238,0.0,1.0
2022-06-03,48.73,49.195,48.67,48.74,4445170,42.4552873884167,42.8604117191291,42.403013281228,42.4639997396149,5102147.39846749,0.0,1.0
2022-06-06,48.55,49.14,48.435,49.1,4454907,42.2984650668507,42.8124937875395,42.1982730280723,42.777644382747,5113323.48604543,0.0,1.0
2022-06-07,49.05,49.13,48.3,48.585,4058882,42.7340826267564,42.8037814363414,42.0806562868978,42.3289582960441,4658767.65950156,0.0,1.0
2022-06-08,48.17,49.23,48.06,48.93,5527106,41.9673957213223,42.8909049483225,41.871559858143,42.6295344123791,6343988.9810635,0.0,1.0
2022-06-09,46.66,48.15,46.53,47.922,5264406,40.6518306904068,41.949971018926,40.5385701248313,41.751329411609,6042463.02782046,0.0,1.0
2022-06-10,46.01,46.42,45.7,46.12,6626515,40.0855278625293,40.4427342616521,39.8154449753878,40.1813637257086,7605885.99944565,0.0,1.0
2022-06-13,43.68,45.44,43.52,45.26,8093687,38.0555500333684,39.5889238442367,37.9161524141986,39.4321015226707,9289899.83983968,0.0,1.0
2022-06-14,42.31,43.91,41.725,43.81,9114138,36.8619579192266,38.2559341109251,36.3522853741368,38.1688105989439,10461169.1984724,0.0,1.0
2022-06-15,42.26,43.04,41.65,42.66,7565681,36.818396163236,37.497959556689,36.286942740151,37.1668902111606,8683856.77753267,0.0,1.0
2022-06-16,41.22,41.73,40.765,41.51,7851118,35.912311638632,36.3566415497359,35.5158996591178,36.1649698233774,9011480.16358458,0.0,1.0
2022-06-17,40.91,41.61,40.17,41.39,14637815,35.6422287514904,36.2520933353585,34.9975147628299,36.060421609,16801222.3877823,0.0,1.0
2022-06-21,41.6,41.888,41.01,41.23,6421684,36.2433809841604,36.4942966986661,35.7293522634716,35.9210239898301,7370781.84060009,0.0,1.0
2022-06-22,41.69,42.165,41.11,41.27,5921894,36.3217921449434,36.7356288268539,35.8164757754527,35.9558733946226,6797124.98421888,0.0,1.0
2022-06-23,42.23,42.415,41.805,41.95,4917928,36.7922591096417,36.9534376068068,36.4219841837218,36.5483132760944,5644777.0391347,0.0,1.0
2022-06-24,43.29,43.36,42.105,42.31,7172474,37.7157683366419,37.7767547950287,36.6833547196652,36.8619579192266,8232535.43951653,0.0,1.0
2022-06-27,43.89,44.155,43.09,43.21,4465395,38.2385094085288,38.4693867152789,37.5415213126796,37.646069527057,5125361.56825943,0.0,1.0
2022-06-28,43.88,44.405,43.6,43.97,5864314,38.2297970573307,38.6871954952318,37.9858512237835,38.3082082181138,6731034.90280383,0.0,1.0
2022-06-29,44.34,44.47,43.93,43.94,4833535,38.630565212444,38.7438257780195,38.2733588133213,38.2820711645194,5547911.10928302,0.0,1.0
2022-06-30,45.32,45.655,43.88,44.15,10676452,39.4843756298594,39.7762393949962,38.2297970573307,38.4650305396799,12254386.6256325,0.0,1.0
2022-07-01,46.07,46.13,45.14,45.2,7685377,40.137801969718,40.1900760769067,39.3275533082933,39.379827415482,8821243.34205258,0.0,1.0
2022-07-05,43.62,45.9,42.745,45.84,8065009,38.0032759261797,39.9896919993501,37.2409451963446,39.9374178921614,9256983.3522603,0.0,1.0
2022-07-06,44.26,44.71,43.54,44.14,4615781,38.5608664028591,38.9529222067743,37.9335771165948,38.4563181884817,5297973.98548215,0.0,1.0
2022-07-07,44.39,45.13,44.35,44.81,4554267,38.6741269684346,39.3188409570952,38.6392775636422,39.0400457187555,5227368.47544106,0.0,1.0
2022-07-08,44.29,44.7,44.005,44.56,3449768,38.5870034564535,38.9442098555762,38.3387014473072,38.8222369388026,3959629.17650312,0.0,1.0
2022-07-11,44.43,44.54,43.74,44.235,3848056,38.7089763732271,38.8048122364064,38.1078241405571,38.5390855248638,4416782.46491297,0.0,1.0
2022-07-12,44.23,44.97,44.0,44.38,3997289,38.5347293492648,39.1794433379253,38.3343452717081,38.6654146172365,4588071.47359329,0.0,1.0
2022-07-13,43.6,44.26,43.47,43.67,4895213,37.9858512237835,38.5608664028591,37.872590658208,38.0468376821703,5618704.85783316,0.0,1.0
2022-07-14,44.15,44.22,42.74,42.89,4504104,38.4650305396799,38.5260169980667,37.2365890207456,37.3672742887173,5169791.59537812,0.0,1.0
2022-07-15,44.23,44.6,43.635,44.31,4905260,38.5347293492648,38.857086343595,38.0163444529769,38.6044281588497,5630236.76210507,0.0,1.0
2022-07-18,43.76,44.52,43.735,44.3,3669435,38.1252488429533,38.7873875340101,38.1034679649581,38.5957158076516,4211762.03364451,0.0,1.0
2022-07-19,43.7,44.35,43.62,44.22,7205061,38.0729747357647,38.6392775636422,38.0032759261797,38.5260169980667,8269938.66082726,0.0,1.0
2022-07-20,43.1,44.12,43.09,43.9,8758511,37.5502336638777,38.4388934860855,37.5415213126796,38.247221759727,10052982.0261315,0.0,1.0
2022-07-21,43.26,43.285,42.73,43.17,6199937,37.6896312830476,37.7114121610429,37.2278766695474,37.6112201222645,7116261.56822175,0.0,1.0
2022-07-22,44.02,44.095,43.4709,43.48,4120817,38.3517699741044,38.4171126080902,37.8733747698158,37.8813030094061,4729856.39156896,0.0,1.0
2022-07-25,44.42,44.56,43.88,44.1,3561769,38.700264022029,38.8222369388026,38.2297970573307,38.4214687836893,4088183.45244212,0.0,1.0
2022-07-26,44.7,44.965,44.35,44.63,4655737,38.9442098555762,39.1750871623263,38.6392775636422,38.8832233971894,5343835.31394723,0.0,1.0
2022-07-27,44.46,44.67,44.015,44.54,7081963,38.7351134268214,38.9180728019819,38.3474137985053,38.8048122364064,8128647.29504002,0.0,1.0
2022-07-28,46.27,46.3,44.81,45.03,8173456,40.3120489936803,40.3381860472747,39.0400457187555,39.231717445114,9381458.36197232,0.0,1.0
2022-07-29,46.49,46.745,46.02,46.02,4581965,40.5037207200389,40.7258856755908,40.0942402137274,40.0942402137274,5259160.12314919,0.0,1.0
2022-08-01,46.11,46.6,45.52,46.41,5684245,40.1726513745105,40.5995565832181,39.6586226538217,40.4340219104539,6524352.46323578,0.0,1.0
2022-08-02,45.83,46.52,45.75,46.28,5300317,39.9287055409633,40.5298577736332,39.8590067313783,40.3207613448784,6083681.52232715,0.0,1.0
2022-08-03,44.31,44.99,43.96,44.27,10693172,38.6044281588497,39.1968680403216,38.2994958669157,38.5695787540572,12273577.7711911,0.0,1.0
2022-08-04,45.06,45.365,44.43,44.49,6942443,39.2578544987084,39.5235812102509,38.7089763732271,38.7612504804158,7968506.82683874,0.0,1.0
2022-08-05,44.77,45.595,44.13,45.0,11593768,39.005196313963,39.7239652878075,38.4476058372836,39.2055803915197,13307278.0657738,0.0,1.0
2022-08-08,44.98,45.53,44.7018,45.37,3993606,39.1881556891234,39.6673350050198,38.9457780787919,39.5279373858499,4583844.1417098,0.0,1.0
2022-08-09,45.4,45.575,44.965,45.13,4920883,39.5540744394443,39.7065405854113,39.1750871623263,39.3188409570952,5648168.77568527,0.0,1.0
2022-08-10,45.53,45.68,44.85,45.56,4985958,39.6673350050198,39.7980202729915,39.0748951235479,39.6934720586141,5722861.58652383,0.0,1.0
2022-08-11,45.7,46.3,45.43,45.59,4249044,39.8154449753878,40.3381860472747,39.5802114930386,39.7196091122085,4877034.8019477,0.0,1.0
2022-08-12,46.17,46.26,45.49,45.5,4872535,40.5189673346356,40.5979516764185,39.9221967522758,39.9309727902517,5552089.69399623,0.3375,1.0
2022-08-15,46.7,46.75,46.02,46.025,4595239,40.9840973473572,41.0279775372366,40.3873267649974,40.3917147839853,5236120.23173759,0.0,1.0
2022-08-16,46.69,47.23,46.57,46.65,5112433,40.9753213093813,41.4492273600788,40.8700088536708,40.9402171574778,5825445.39352641,0.0,1.0
2022-08-17,46.25,46.54,45.99,46.42,5561416,40.5891756384426,40.8436807397431,40.3609986510697,40.7383682840326,6337046.41580322,0.0,1.0
2022-08-18,46.31,46.71,46.135,46.32,6845268,40.6418318662979,40.9928733853331,40.48825120172,40.6506079042738,7799952.57405892,0.0,1.0
2022-08-19,46.14,46.49,46.04,46.26,7242671,40.4926392207079,40.7998005498637,40.4048788409491,40.5979516764185,8252779.92176668,0.0,1.0
2022-08-22,45.35,46.03,45.2187,45.94,3908733,39.7993322206135,40.3961028029733,39.6841028419902,40.3171184611903,4453869.74252272,0.0,1.0
2022-08-23,45.07,45.36,44.71,45.27,7160419,39.5536031572888,39.8081082585893,39.2376657901572,39.7291239168064,8159056.53517005,0.0,1.0
2022-08-24,45.49,45.54,44.925,44.96,8468117,39.9221967522758,39.9660769421552,39.4263506066386,39.4570667395542,9649134.40811697,0.0,1.0
2022-08-25,45.82,45.94,45.28,45.68,7465196,40.2118060054798,40.3171184611903,39.7378999547823,40.0889414738175,8506339.67231879,0.0,1.0
2022-08-26,44.71,46.14,44.67,46.07,7581739,39.2376657901572,40.4926392207079,39.2025616382537,40.4312069548768,8639136.4996802,0.0,1.0
2022-08-29,45.0,45.37,44.24,44.38,5034315,39.4921708914577,39.8168842965652,38.8251920052908,38.9480565369532,5736432.5608396,0.0,1.0
2022-08-30,44.06,45.11,43.88,44.97,4535670,38.667223321725,39.5887073091924,38.5092546381592,39.46584277753,5168243.36046183,0.0,1.0
2022-08-31,43.91,44.69,43.9,44.04,8360559,38.5355827520868,39.2201137142054,38.5268067141109,38.6496712457732,9526575.68595144,0.0,1.0
2022-09-01,44.45,44.585,43.72,43.72,5398837,39.0094888027843,39.1279653154587,38.3688380305451,38.3688380305451,6151793.11534253,0.0,1.0
2022-09-02,44.08,45.265,43.99,44.72,6900628,38.6847753976768,39.7247358978185,38.6057910558939,39.2464418281331,7863033.43144826,0.0,1.0
2022-09-06,43.89,44.91,43.795,44.21,5565435,38.5180306761351,39.4131865496748,38.4346583153642,38.7988638913632,6341625.93108225,0.0,1.0
2022-09-07,45.11,45.49,44.11,44.18,10215903,39.5887073091924,39.9221967522758,38.7111035116044,38.7725357774356,11640677.7501167,0.0,1.0
2022-09-08,45.37,45.675,44.81,44.86,7210529,39.8168842965652,40.0845534548295,39.325426169916,39.3693063597954,8216155.19419788,0.0,1.0
2022-09-09,45.84,46.13,45.43,45.77,6476686,40.2293580814316,40.4838631827321,39.8695405244205,40.1679258156004,7379965.78615641,0.0,1.0
2022-09-12,46.11,46.19,45.6,45.94,7599031,40.4663111067803,40.5365194105873,40.0187331700104,40.3171184611903,8658840.15188354,0.0,1.0
2022-09-13,44.02,45.73,43.82,45.63,7948746,38.6321191698215,40.1328216636969,38.4565984103039,40.0450612839381,9057328.62807424,0.0,1.0
2022-09-14,44.35,44.71,44.01,44.04,6671441,38.9217284230255,39.2376657901572,38.6233431318456,38.6496712457732,7601882.55604196,0.0,1.0
2022-09-15,43.24,44.1,43.105,44.08,5741795,37.9475882077029,38.7023274736285,37.8291116950285,38.6847753976768,6542582.21737536,0.0,1.0
2022-09-16,43.21,43.405,42.815,43.23,12995405,37.9212600937753,38.0923928343049,37.574606593728,37.938812169727,14807826.7615947,0.0,1.0
2022-09-19,43.39,43.395,42.775,42.94,6484621,38.0792287773411,38.083616796329,37.5395024418245,37.6843070684265,7389007.45167998,0.0,1.0
2022-09-20,42.78,43.165,42.64,42.99,6440952,37.5438904608124,37.8817679228838,37.4210259291501,37.7281872583059,7339248.09544199,0.0,1.0
2022-09-21,42.1,43.3592,42.07,43.02,6411209,36.9471198784526,38.0521985803754,36.920791764525,37.7545153722335,7305356.94765782,0.0,1.0
2022-09-22,41.68,42.11,41.475,42.06,6440143,36.5785262834657,36.9558959164285,36.3986175049602,36.9120157265491,7338326.26716113,0.0,1.0
2022-09-23,41.67,41.89,40.81,41.17,8677264,36.5697502454898,36.7628230809592,35.8150109795642,36.1309483466958,9887450.37777758,0.0,1.0
2022-09-26,40.58,41.7,40.18,41.67,6173011,35.6131621061189,36.5960783594174,35.2621205870838,36.5697502454898,7033938.34093042,0.0,1.0
2022-09-27,40.15,41.0,39.73,40.73,8304180,35.2357924731561,35.9817557011059,34.8671988781692,35.7448026757571,9462333.71234678,0.0,1.0
2022-09-28,39.68,40.57,39.63,40.37,10342524,34.8233186882898,35.6043860681431,34.7794384984104,35.4288653086255,11784958.1193996,0.0,1.0
2022-09-29,37.75,39.47,37.375,39.42,14031140,33.129543358945,34.6390218907963,32.8004419348496,34.5951417009169,15988011.946352,0.0,1.0
2022-09-30,37.46,38.23,37.36,37.94,9616952,32.8750382576445,33.5507931817873,32.7872778778857,33.2962880804868,10958193.2375768,0.0,1.0
2022-10-03,38.48,38.84,37.78,38.25,10537729,33.7701941311842,34.0861314983159,33.1558714728727,33.568345257739,12007387.6491447,0.0,1.0
2022-10-04,40.01,40.04,38.67,38.75,12357292,35.1129279414938,35.1392560554215,33.936938852726,34.007147156533,14080718.4676769,0.0,1.0
2022-10-05,38.7,39.36,38.165,39.25,9915337,33.9632669666536,34.5424854730616,33.4937489349441,34.445949055327,11298192.9057871,0.0,1.0
2022-10-06,37.76,38.665,37.685,38.56,7820266,33.1383193969209,33.932550833738,33.0724991121018,33.8404024349913,8910929.99083827,0.0,1.0
2022-10-07,36.96,37.84,36.76,37.69,7119519,32.4362363588506,33.208527700728,32.260715599333,33.0768871310898,8112452.36126786,0.0,1.0
2022-10-10,37.81,37.92,37.17,37.17,11501206,33.1821995868003,33.278736004535,32.620533156344,32.620533156344,13105237.274053,0.0,1.0
2022-10-11,37.47,38.24,37.4,37.7,8315528,32.8838142956204,33.5595692197631,32.8223820297893,33.0856631690657,9475264.37653852,0.0,1.0
2022-10-12,35.96,37.545,35.94,37.54,7568461,31.5586325612626,32.9496345804395,31.5410804853109,32.9452465614516,8624006.66542414,0.0,1.0
2022-10-13,37.23,37.42,35.32,35.41,9324617,32.6731893841993,32.839934105741,30.9969661308063,31.0759504725892,10625087.3408117,0.0,1.0
2022-10-14,36.59,37.85,36.485,37.58,6830065,32.111522953743,33.2173037387038,32.0193745549963,32.9803507133551,7782629.2670703,0.0,1.0
2022-10-17,37.1,37.85,37.01,37.3,7906186,32.5591008905129,33.2173037387038,32.48011654873,32.7346216500305,9008832.94002347,0.0,1.0
2022-10-18,37.56,38.05,37.27,37.56,7505432,32.9627986374033,33.3928244982214,32.7082935361028,32.9627986374033,8552187.24056154,0.0,1.0
2022-10-19,36.85,37.46,36.78,36.932,6263270,32.3396999411159,32.8750382576445,32.2782676752847,32.4116634525181,7136785.43462812,0.0,1.0
2022-10-20,35.54,36.67,35.185,36.64,10085720,31.1900389662757,32.1817312575501,30.878489618132,32.1554031436224,11492338.6016789,0.0,1.0
2022-10-21,36.72,36.99,35.45,35.74,11674862,32.2256114474295,32.4625644727782,31.1110546244928,31.3655597257933,13303112.4433233,0.0,1.0
2022-10-24,36.87,37.26,36.665,36.95,5191832,32.3572520170677,32.699517498127,32.1773432385621,32.4274603208747,5915917.88261342,0.0,1.0
2022-10-25,37.76,37.87,36.85,36.87,7483723,33.1383193969209,33.2348558146556,32.3396999411159,32.3572520170677,8527450.56547004,0.0,1.0
2022-10-26,37.61,38.29,37.36,37.81,13319895,33.0066788272827,33.6034494096425,32.7872778778857,33.1821995868003,15177572.1989913,0.0,1.0
2022-10-27,37.7,38.55,37.61,38.06,9687821,33.0856631690657,33.8316263970154,33.0066788272827,33.4016005361973,11038946.0786593,0.0,1.0
2022-10-28,38.76,38.81,37.75,37.75,7594377,34.0159231945089,34.0598033843883,33.129543358945,33.129543358945,8653537.07546933,0.0,1.0
2022-10-31,38.59,38.86,38.39,38.7,6293731,33.8667305489189,34.1036835742677,33.6912097894013,33.9632669666536,7171494.71925488,0.0,1.0
2022-11-01,38.76,39.01,38.54,38.9,5368675,34.0159231945089,34.2353241439059,33.8228503590395,34.1387877261712,6117424.53115579,0.0,1.0
2022-11-02,38.04,39.2661,37.98,38.49,8601357,33.3840484602456,34.4600784764681,33.3313922323903,33.7789701691601,9800956.90520073,0.0,1.0
2022-11-03,36.96,37.8,36.1,36.12,14922120,32.4362363588506,33.1734235488244,31.6814970929249,31.6990491688767,17003253.6789525,0.0,1.0
2022-11-04,37.18,37.53,36.38,37.18,12529724,32.6293091943199,32.9364705234757,31.9272261562496,32.6293091943199,14277198.9301292,0.0,1.0
2022-11-07,36.68,37.63,36.025,37.47,11146216,32.1905072955259,33.0242309032345,31.6156768081058,32.8838142956204,12700738.1128419,0.0,1.0
2022-11-08,37.71,37.82,36.62,36.62,11552477,33.0944392070415,33.1909756247762,32.1378510676707,32.1378510676707,13163658.8535185,0.0,1.0
2022-11-09,37.69,38.27,37.54,37.57,11904393,33.0768871310898,33.5858973336908,32.9452465614516,32.9715746753792,13564655.2951556,0.0,1.0
2022-11-10,39.0,39.11,38.19,38.99,8648413,34.22654810593,34.3230845236647,33.5156890298837,34.2177720679541,9854575.63398169,0.0,1.0
2022-11-11,39.11,39.365,38.46,39.16,7487782,34.3230845236647,34.5468734920496,33.7526420552325,34.3669647135441,8532075.65940325,0.0,1.0
2022-11-14,38.06,39.07,38.03,39.0,6553758,33.6977918178832,34.5920316953415,33.6712302373647,34.5300546741315,7402147.6192878,0.3375,1.0
2022-11-15,38.24,38.83,37.78,38.42,6885586,33.8571613009946,34.379539051193,33.4498837330433,34.016530784106,7776931.03976396,0.0,1.0
2022-11-16,38.06,38.72,38.025,38.31,5964019,33.6977918178832,34.2821465892916,33.6668033072783,33.9191383222046,6736066.39766638,0.0,1.0
2022-11-17,37.48,37.88,37.24,37.66,5341799,33.1842679278577,33.5384223347719,32.9717752837092,33.3436374109691,6033299.48261194,0.0,1.0
2022-11-18,38.58,38.725,37.595,37.84,7599060,34.1581925468717,34.2865735193781,33.2860873198455,33.5030068940805,8582764.86373543,0.0,1.0
2022-11-21,38.7,38.83,38.355,38.51,5784330,34.2644388689459,34.379539051193,33.9589806929824,34.0962155256617,6533116.50181086,0.0,1.0
2022-11-22,39.45,39.52,38.92,39.05,7653647,34.92847838191,34.99045540312,34.4592237927487,34.5743239749958,8644418.19791318,0.0,1.0
2022-11-23,39.87,39.88,39.21,39.3,6215564,35.3003405091699,35.3091943693427,34.7159857377615,34.7956704793172,7020174.11462719,0.0,1.0
2022-11-25,40.07,40.27,39.94,39.98,3381201,35.4774177126269,35.654494916084,35.3623175303798,35.3977329710713,3818900.3824193,0.0,1.0
2022-11-28,40.23,40.41,39.83,40.03,10027653,35.6190794753926,35.778448958504,35.2649250684784,35.4420022719355,11325741.3198647,0.0,1.0
2022-11-29,40.0,40.11,39.61,40.01,7992471,35.415440691417,35.5128331533184,35.0701401446757,35.4242945515898,9027103.25661653,0.0,1.0
2022-11-30,41.37,41.39,39.89,39.95,13045695,36.628419535098,36.6461272554437,35.3180482295156,35.3711713905527,14734471.4568656,0.0,1.0
2022-12-01,41.53,42.04,41.175,41.66,7897042,36.7700812978637,37.2216281666792,36.4557692617273,36.8851814801108,8919320.89035262,0.0,1.0
2022-12-02,41.45,41.47,40.79,41.18,5736168,36.6992504164808,36.7169581368265,36.1148956450725,36.4601961918138,6478719.88941838,0.0,1.0
2022-12-05,41.75,41.79,41.07,41.18,8675586,36.9648662216665,37.0002816623579,36.3628037299124,36.4601961918138,9798648.08188316,0.0,1.0
2022-12-06,42.87,42.995,41.76,41.76,19809316,37.9564985610261,38.0671718131868,36.9737200818393,36.9737200818393,22373649.0223044,0.0,1.0
2022-12-07,42.31,42.94,42.125,42.87,14466756,37.4606823913463,38.0184755822361,37.2968859781485,37.9564985610261,16339490.0275868,0.0,1.0
2022-12-08,41.77,42.38,41.57,42.22,9186653,36.9825739420122,37.5226594125563,36.8054967385551,37.3809976497906,10375873.1453272,0.0,1.0
2022-12-09,41.42,42.08,41.405,41.83,5334209,36.6726888359623,37.2570436073706,36.659408045703,37.0356971030493,6024726.95057301,0.0,1.0
2022-12-12,42.5,42.53,41.18,41.59,5326053,37.6289057346305,37.6554673151491,36.4601961918138,36.8232044589008,6015515.14934647,0.0,1.0
2022-12-13,42.54,43.51,42.19,43.29,8747586,37.6643211753219,38.5231456120888,37.354436069272,38.328360688286,9879968.54391256,0.0,1.0
2022-12-14,42.82,43.65,42.47,42.69,7271206,37.9122292601619,38.6470996545088,37.602344154112,37.7971290779148,8212469.88098295,0.0,1.0
2022-12-15,42.38,42.79,41.985,42.7,6088536,37.5226594125563,37.8856676796433,37.1729319357285,37.8059829380876,6876702.23059014,0.0,1.0
2022-12-16,41.93,42.02,40.84,41.85,18680209,37.1242357047778,37.2039204463335,36.1591649459367,37.053404823395,21098378.1484071,0.0,1.0
2022-12-19,41.77,42.32,41.58,41.82,6261042,36.9825739420122,37.4695362515192,36.8143505987279,37.0268432428764,7071539.28090735,0.0,1.0
2022-12-20,42.06,42.33,41.43,41.78,7406610,37.2393358870249,37.478390111692,36.6815426961351,36.991427802185,8365402.0454361,0.0,1.0
2022-12-21,42.63,42.722,42.2,42.36,4721872,37.7440059168776,37.8254614304679,37.3632899294449,37.5049516922106,5333122.39838299,0.0,1.0
2022-12-22,42.52,42.55,41.855,42.4,6051859,37.6466134549762,37.6731750354948,37.0578317534814,37.540367132902,6835277.36134221,0.0,1.0
2022-12-23,43.04,43.075,42.375,42.48,3317966,38.1070141839647,38.1380026945696,37.5182324824698,37.6111980142848,3747479.55719113,0.0,1.0
2022-12-27,43.15,43.27,42.86,43.17,6136084,38.2044066458661,38.3106529679403,37.9476447008533,38.2221143662118,6930405.36015365,0.0,1.0
2022-12-28,42.94,43.49,42.85,43.25,3852629,38.0184755822361,38.5054378917431,37.9387908406804,38.2929452475946,4351355.14316353,0.0,1.0
2022-12-29,43.13,43.46,43.04,43.17,3207501,38.1866989255203,38.4788763112245,38.1070141839647,38.2221143662118,3622714.76777343,0.0,1.0
2022-12-30,43.23,43.31,42.85,43.14,6185267,38.2752375272489,38.3460684086317,37.9387908406804,38.1955527856932,6985955.14187575,0.0,1.0
2023-01-03,43.16,43.35,42.425,43.25,5156717,38.2132605060389,38.3814838493231,37.5625017833341,38.2929452475946,5824258.45826027,0.0,1.0
2023-01-04,43.73,43.96,43.22,43.39,4379565,38.7179305358916,38.9215693198672,38.266383667076,38.4168992900146,4946503.46232896,0.0,1.0
2023-01-05,42.78,43.48,42.2901,43.41,8060586,37.8768138194704,38.4965840315702,37.4430632096023,38.4346070103603,9104035.80204892,0.0,1.0
2023-01-06,43.67,43.92,43.14,43.24,6971935,38.6648073748545,38.8861538791758,38.1955527856932,38.2840913874217,7874457.99220526,0.0,1.0
2023-01-09,44.15,44.365,43.335,43.575,9541708,39.0897926631515,39.2801506568678,38.3682030590639,38.5806957032124,10776890.3209638,0.0,1.0
2023-01-10,43.69,44.06,43.17,43.86,4502833,38.6825150952002,39.0101079215958,38.2221143662118,38.8330307181387,5085728.6111267,0.0,1.0
2023-01-11,44.14,44.236,43.57,43.68,5144188,39.0809388029786,39.165935860638,38.5762687731259,38.6736612350273,5810107.56841629,0.0,1.0
2023-01-12,43.38,44.1,43.29,44.01,6937153,38.4080454298417,39.0455233622872,38.328360688286,38.9658386207315,7835173.43233991,0.0,1.0
2023-01-13,43.38,43.535,42.89,43.13,5776477,38.4080454298417,38.5452802625209,37.9742062813718,38.1866989255203,6524246.92419535,0.0,1.0
2023-01-17,43.16,43.48,42.98,43.24,4599766,38.2132605060389,38.4965840315702,38.0538910229275,38.2840913874217,5195209.67148633,0.0,1.0
2023-01-18,42.23,43.25,42.12,43.16,4586945,37.3898515099635,38.2929452475946,37.2924590480621,38.2132605060389,5180728.98199079,0.0,1.0
2023-01-19,42.04,42.245,41.68,42.18,5570904,37.2216281666792,37.4031323002227,36.9028892004565,37.3455822090992,6292062.32224029,0.0,1.0
2023-01-20,42.34,42.39,41.4601,42.0,5209749,37.4872439718649,37.5315132727291,36.7081928152554,37.1862127259878,5884155.49634834,0.0,1.0
2023-01-23,41.82,42.39,41.74,42.09,4702766,37.0268432428764,37.5315132727291,36.9560123614936,37.2658974675435,5311543.11022281,0.0,1.0
2023-01-24,41.51,41.96,41.24,41.86,3871448,36.752373577518,37.1507972852964,36.5133193528509,37.0622586835679,4372610.27892645,0.0,1.0
2023-01-25,41.42,41.56,40.95,41.22,5448639,36.6726888359623,36.7966428783822,36.2565574078381,36.4956116325052,6153970.01265664,0.0,1.0
2023-01-26,41.6,41.69,41.185,41.36,3704356,36.8320583190736,36.9117430606293,36.4646231219002,36.6195656749251,4183888.07557351,0.0,1.0
2023-01-27,41.69,41.81,41.28,41.51,4773108,36.9117430606293,37.0179893827036,36.5487347935423,36.752373577518,5390990.94272378,0.0,1.0
2023-01-30,41.75,42.275,41.49,41.58,3836465,36.9648662216665,37.4296938807413,36.7346658571723,36.8143505987279,4333098.69943793,0.0,1.0
2023-01-31,42.19,42.25,41.61,41.85,5133849,37.354436069272,37.4075592303092,36.8409121792465,37.053404823395,5798430.17595905,0.0,1.0
2023-02-01,42.3,42.6,41.635,41.91,6373820,37.4518285311734,37.7174443363591,36.8630468296786,37.1065279844321,7198916.49016777,0.0,1.0
2023-02-02,41.89,42.9454,41.79,42.19,9350950,37.0888202640864,38.0232566667295,37.0002816623579,37.354436069272,10561438.5335222,0.0,1.0
2023-02-03,40.9,41.6,40.09,41.52,6980170,36.2122881069739,36.8320583190736,35.4951254329727,36.7612274376908,7883759.02004987,0.0,1.0
2023-02-06,40.96,41.035,40.29,40.88,6949293,36.265411268011,36.3318152193074,35.6722026364297,36.1945803866281,7848884.96579875,0.0,1.0
2023-02-07,40.82,41.015,40.3,40.84,5374225,36.141457225591,36.3141074989617,35.6810564966026,36.1591649459367,6069923.05624757,0.0,1.0
2023-02-08,40.24,40.5,39.895,40.48,6619015,35.6279333355655,35.8581337000597,35.322475159602,35.840425979714,7475852.19415794,0.0,1.0
2023-02-09,39.99,40.55,39.69,40.27,6727770,35.4065868312441,35.9024030009239,35.1409710260585,35.654494916084,7598685.62260246,0.0,1.0
2023-02-10,40.71,40.76,39.885,40.17,8817963,36.0440647636896,36.0883340645539,35.3136212994291,35.5659563143555,9959455.90719368,0.0,1.0
2023-02-13,41.19,41.19,40.65,40.72,5163738,36.4690500519866,36.4690500519866,35.9909416026525,36.0529186238625,5832188.33275899,0.0,1.0
2023-02-14,42.03,42.79,41.52,41.82,8258578,37.2127743065064,37.8856676796433,36.7612274376908,37.0268432428764,9327658.0370228,0.0,1.0
2023-02-15,42.67,42.82,41.71,41.78,8479486,37.779421357569,37.9122292601619,36.929450780975,36.991427802185,9577162.76793928,0.0,1.0
2023-02-16,42.49,42.78,41.89,42.27,6338900,37.6200518744577,37.8768138194704,37.0888202640864,37.4252669506549,7159476.06608351,0.0,1.0
2023-02-17,43.05,43.34,42.515,42.94,9367004,38.1158680441375,38.3726299891503,37.6421865248898,38.0184755822361,10579570.737653,0.0,1.0
2023-02-21,42.23,42.88,42.08,42.68,6676000,37.3898515099635,37.965352421199,37.2570436073706,37.7882752177419,7540213.9515016,0.0,1.0
2023-02-22,41.84,42.52,41.69,42.13,6907158,37.0445509632222,37.6466134549762,36.9117430606293,37.3013129082349,7801295.55374863,0.0,1.0
2023-02-23,41.84,41.96,41.46,41.835,5860941,37.0445509632222,37.1507972852964,36.7081042766537,37.0401240331357,6619644.86176269,0.0,1.0
2023-02-24,41.32,41.415,40.91,41.1,7671720,36.9028892004565,36.98773369402,36.5367182282351,36.7064072153621,8589990.57439868,0.36,1.0
2023-02-27,41.43,42.22,41.335,41.55,5390107,37.0011301930037,37.706679139479,36.9162856994402,37.1083021848733,6035278.70216852,0.0,1.0
2023-02-28,40.39,41.38,40.34,41.27,22622276,36.0723062634665,36.9564751963913,36.0276512668542,36.8582342038441,25330061.2654588,0.0,1.0
2023-03-01,39.75,40.19,39.49,40.07,7707804,35.5007223068283,35.8936862770171,35.268516324444,35.7865142851474,8630393.66782318,0.0,1.0
2023-03-02,40.38,40.41,39.535,39.63,8843838,36.0633752641441,36.0901682621115,35.3087058213951,35.3935503149586,9902405.8570319,0.0,1.0
2023-03-03,41.38,41.42,40.32,40.49,7547285,36.9564751963913,36.9921991936812,36.0097892682092,36.1616162566913,8450661.26139908,0.0,1.0
2023-03-06,41.49,41.63,41.03,41.45,6484522,37.0547161889385,37.1797501794531,36.6438902201048,37.0189921916486,7260690.28320649,0.0,1.0
2023-03-07,41.0,41.83,40.61,41.64,8039502,36.6170972221374,37.3583701659026,36.2687882485609,37.1886811787756,9001794.43499753,0.0,1.0
2023-03-08,41.25,41.36,40.755,41.04,4665580,36.8403722051992,36.9386131977464,36.3982877387368,36.6528212194272,5224029.06051094,0.0,1.0
2023-03-09,40.59,41.61,40.5,41.32,5046453,36.250926249916,37.1618881808082,36.1705472560137,36.9028892004565,5650490.855264,0.0,1.0
2023-03-10,40.18,40.9029,39.835,40.8,6166354,35.8847552776946,36.5303772187162,35.5766358010693,36.4384772356879,6904438.99652302,0.0,1.0
2023-03-13,41.39,41.52,40.0,40.075,10910971,36.9654061957138,37.0815091869059,35.7239972898901,35.7909797848086,12216965.4324633,0.0,1.0
2023-03-14,41.34,41.7526,40.89,41.63,7436050,36.9207511991014,37.2892442311466,36.5188562295902,37.1797501794531,8326111.92936621,0.0,1.0
2023-03-15,41.84,42.13,40.655,41.03,10791409,37.3673011652251,37.6263001455768,36.3089777455121,36.6438902201048,12083092.3957706,0.0,1.0
2023-03-16,42.15,42.19,41.195,41.58,8506728,37.6441621442217,37.6798861415116,36.7912517089256,37.1350951828408,9524945.29766119,0.0,1.0
2023-03-17,42.14,42.26,41.345,42.03,28178198,37.6352311448992,37.7424031367689,36.9252166987627,37.536990152352,31551002.2815666,0.0,1.0
2023-03-20,41.82,42.385,41.78,42.14,12383252,37.3494391665801,37.8540406282998,37.3137151692902,37.6352311448992,13865471.8838023,0.0,1.0
2023-03-21,40.68,42.03,40.235,41.95,10248757,36.3313052438182,37.536990152352,35.9338757739682,37.4655421577722,11475487.3782284,0.0,1.0
2023-03-22,39.68,40.79,39.66,40.34,9537169,35.438205311571,36.4295462363654,35.420343312926,36.0276512668542,10678725.4770048,0.0,1.0
2023-03-23,39.2,40.3,38.98,39.64,8451991,35.0095173440923,35.9919272695643,34.8130353589979,35.4024813142811,9463656.52355697,0.0,1.0
2023-03-24,40.24,40.25,39.06,39.13,6985036,35.9383412736294,35.9472722729519,34.8844833535777,34.947000348835,7821113.57059897,0.0,1.0
2023-03-27,40.52,40.91,40.4,40.47,5372074,36.1884092546587,36.5367182282351,36.081237262789,36.1437542580463,6015087.23271603,0.0,1.0
2023-03-28,40.82,41.225,40.45,40.54,6953388,36.4563392343329,36.818044706893,36.1258922594014,36.2062712533036,7785677.44653569,0.0,1.0
2023-03-29,41.15,41.355,40.92,40.93,6126691,36.7510622119744,36.9341476980851,36.5456492275576,36.55458022688,6860028.5128046,0.0,1.0
2023-03-30,41.45,41.91,41.22,41.42,5341419,37.0189921916486,37.4298181604824,36.8135792072318,36.9921991936812,5980762.96631186,0.0,1.0
2023-03-31,41.89,41.93,41.35,41.55,5378220,37.4119561618374,37.4476801591273,36.9296821984239,37.1083021848733,6021968.88142978,0.0,1.0
2023-04-03,41.81,42.165,41.44,41.81,5013247,37.3405081672576,37.6575586432054,37.0100611923261,37.3405081672576,5613310.24556846,0.0,1.0
2023-04-04,41.86,42.07,41.61,41.76,4131814,37.38516316387,37.5727141496419,37.1618881808082,37.2958531706453,4626373.65742865,0.0,1.0
2023-04-05,42.93,43.08,42.01,42.01,7595182,38.3407800913746,38.4747450812116,37.5191281537071,37.5191281537071,8504291.31809326,0.0,1.0
2023-04-06,43.06,43.33,42.77,43.13,8745500,38.4568830825667,38.6980200642735,38.197884102215,38.519400077824,9792297.23822085,0.0,1.0
2023-04-10,43.26,43.275,42.43,42.93,5005590,38.6355030690161,38.6488995679999,37.8942301252509,38.3407800913746,5604736.73691224,0.0,1.0
2023-04-11,43.26,43.43,43.07,43.35,4589338,38.6355030690161,38.7873300574982,38.4658140818892,38.7158820629184,5138661.23408176,0.0,1.0
2023-04-12,43.08,43.5,42.96,43.3,7717312,38.4747450812116,38.8498470527555,38.367573089342,38.671227066306,8641039.73290134,0.0,1.0
2023-04-13,42.89,43.03,41.95,42.95,12061450,38.3050560940847,38.4300900845993,37.4655421577722,38.3586420900195,13505151.6235708,0.0,1.0
2023-04-14,42.13,42.6,41.915,42.415,6651163,37.6263001455768,38.046057113733,37.4342836601436,37.8808336262672,7447277.46565166,0.0,1.0
2023-04-17,42.67,42.72,42.2,42.32,5623920,38.1085741089903,38.1532291056026,37.6888171408341,37.7959891327037,6297078.07260591,0.0,1.0
2023-04-18,42.85,43.04,42.58,42.8,4393573,38.2693320967948,38.4390210839218,38.028195115088,38.2246771001824,4919464.03908543,0.0,1.0
2023-04-19,43.04,43.11,42.75,42.75,3376965,38.4390210839218,38.5015380791791,38.18002210357,38.18002210357,3781172.60797764,0.0,1.0
2023-04-20,43.0,43.14,42.66,43.08,4304816,38.4032970866319,38.5283310771465,38.0996431096678,38.4747450812116,4820083.22312605,0.0,1.0
2023-04-21,43.22,43.32,42.83,43.22,4430053,38.5997790717263,38.689089064951,38.2514700981498,38.5997790717263,4960310.53193893,0.0,1.0
2023-04-24,43.45,43.62,42.82,43.19,4687371,38.8051920561431,38.9570190446252,38.2425390988274,38.5729860737588,5248428.34575685,0.0,1.0
2023-04-25,43.61,43.71,43.3,43.3,3007196,38.9480880453027,39.0373980385274,38.671227066306,38.671227066306,3367143.91236508,0.0,1.0
2023-04-26,42.79,43.54,42.61,43.32,5210059,38.2157461008599,38.8855710500454,38.0549881130554,38.689089064951,5833679.76178237,0.0,1.0
2023-04-27,42.78,43.27,42.63,42.92,6959378,38.2068151015375,38.6444340683386,38.0728501117004,38.3318490920521,7792384.42274711,0.0,1.0
2023-04-28,42.44,43.03,42.37,42.78,11350478,37.9031611245734,38.4300900845993,37.8406441293161,38.2068151015375,12709079.4547924,0.0,1.0
2023-05-01,43.18,43.395,42.39,42.45,8188490,38.5640550744364,38.7560715598695,37.858506127961,37.9120921238959,9168615.63229077,0.0,1.0
2023-05-02,42.57,43.35,42.38,43.16,6183910,38.0192641157655,38.7158820629184,37.8495751286386,38.5461930757914,6924096.37120878,0.0,1.0
2023-05-03,42.33,43.23,42.2,42.87,6138797,37.8049201320262,38.6087100710487,37.6888171408341,38.2871940954397,6873583.54686392,0.0,1.0
2023-05-04,42.56,43.07,41.53,42.42,6322050,38.0103331164431,38.4658140818892,37.0904401862284,37.8852991259285,7078771.11141662,0.0,1.0
2023-05-05,42.85,43.045,42.48,42.58,3849856,38.2693320967948,38.443486583583,37.9388851218633,38.028195115088,4310666.54580618,0.0,1.0
2023-05-08,42.77,43.325,42.625,42.87,4748639,38.197884102215,38.6935545646122,38.0683846120391,38.2871940954397,5317029.85135302,0.0,1.0
2023-05-09,42.62,42.81,42.19,42.6,5559034,38.0639191123779,38.2336080995049,37.6798861415116,38.046057113733,6224425.50859022,0.0,1.0
2023-05-10,42.92,43.05,42.425,42.76,5421023,38.3318490920521,38.4479520832442,37.8897646255897,38.1889531028925,6069895.20910545,0.0,1.0
2023-05-11,42.48,43.02,42.23,42.84,5803429,37.9388851218633,38.4211590852768,37.7156101388015,38.2604010974723,6498073.4971026,0.0,1.0
2023-05-12,41.75,42.685,41.43,42.43,8934216,37.6084381469318,38.4506870012403,37.3201818545481,38.2209827682471,9918080.52604361,0.36,1.0
2023-05-15,40.76,42.0,40.435,42.0,6569363,36.7166452423698,37.8336383753565,36.4238849454177,37.8336383753565,7292802.32745789,0.0,1.0
2023-05-16,39.37,40.805,39.33,40.76,8434577,35.4645319723283,36.7571812834863,35.4284999357803,36.7166452423698,9363419.67656874,0.0,1.0
2023-05-17,39.26,39.8,39.05,39.35,6907349,35.3654438718214,35.8518763652188,35.1762756799446,35.4465159540543,7668008.43000514,0.0,1.0
2023-05-18,39.39,39.449,38.88,39.1,6997486,35.4825479906022,35.5356952445105,35.0231395246158,35.2213157256296,7768071.60559616,0.0,1.0
2023-05-19,39.87,40.0,39.41,39.44,11999391,35.9149324291778,36.0320365479586,35.5005640088762,35.5275880362872,13320802.4298363,0.0,1.0
2023-05-22,40.12,40.47,39.765,40.16,6120674,36.1401326576025,36.4554129773971,35.8203483332394,36.1761646941505,6794702.25542582,0.0,1.0
2023-05-23,40.44,40.76,39.85,40.11,13711975,36.4283889499862,36.7166452423698,35.8969164109038,36.1311246484655,15221981.6737246,0.0,1.0
2023-05-24,40.15,40.66,40.08,40.54,4638895,36.1671566850135,36.6265651509999,36.1041006210545,36.5184690413561,5149744.99853832,0.0,1.0
2023-05-25,39.51,39.92,39.16,39.76,7033004,35.5906441002461,35.9599724748627,35.2753637804515,35.8158443286709,7807500.96169455,0.0,1.0
2023-05-26,39.39,39.47,38.795,39.47,5802094,35.4825479906022,35.5546120636982,34.9465714469514,35.5546120636982,6441039.20385119,0.0,1.0
2023-05-30,39.34,39.74,39.25,39.39,8406337,35.4375079449173,35.7978283103969,35.3564358626844,35.4825479906022,9332069.79717749,0.0,1.0
2023-05-31,39.65,39.75,38.955,39.34,8534438,35.716756228164,35.8068363195339,35.0906995931432,35.4375079449173,9474277.69023343,0.0,1.0
2023-06-01,39.48,39.87,39.2,39.87,7079493,35.5636200728352,35.9149324291778,35.3113958169995,35.9149324291778,7859109.47950687,0.0,1.0
2023-06-02,39.69,40.02,39.0,39.31,6612221,35.7527882647119,36.0500525662326,35.1312356342597,35.4104839175063,7340379.98790231,0.0,1.0
2023-06-05,39.98,40.32,39.7,39.73,4107768,36.0140205296846,36.3202928403423,35.7617962738489,35.7888203012599,4560128.58949293,0.0,1.0
2023-06-06,39.75,40.21,39.72,40.09,6981184,35.8068363195339,36.2212047398354,35.7798122921229,36.1131086301915,7749974.37706086,0.0,1.0
2023-06-07,40.34,40.5,39.525,39.85,7281080,36.3383088586163,36.4824370048081,35.6041561139516,35.8969164109038,8082895.88661899,0.0,1.0
2023-06-08,40.13,40.34,39.735,39.85,8726563,36.1491406667395,36.3383088586163,35.7933243058284,35.8969164109038,9687560.11155234,0.0,1.0
2023-06-09,40.08,40.349,39.89,40.2,5853443,36.1041006210545,36.3464160668396,35.9329484474517,36.2121967306984,6498042.92045394,0.0,1.0
2023-06-12,39.91,40.18,39.73,40.09,4738328,35.9509644657257,36.1941807124244,35.7888203012599,36.1131086301915,5260127.87947003,0.0,1.0
2023-06-13,39.8,40.08,39.63,39.91,6149921,35.8518763652188,36.1041006210545,35.69874020989,35.9509644657257,6827170.02888745,0.0,1.0
2023-06-14,40.12,40.335,39.85,40.0,5335992,36.1401326576025,36.3338048540478,35.8969164109038,36.0320365479586,5923608.55639985,0.0,1.0
2023-06-15,40.82,40.905,40.25,40.385,5717330,36.7706932971918,36.8472613748562,36.2572367763834,36.3788448997327,6346940.72025625,0.0,1.0
2023-06-16,41.21,41.43,40.79,40.86,9594990,37.1220056535344,37.3201818545481,36.7436692697808,36.8067253337397,10651621.0786244,0.0,1.0
2023-06-20,40.74,41.225,40.69,41.21,5585899,36.6986292240959,37.1355176672399,36.6535891784109,37.1220056535344,6201036.11691797,0.0,1.0
2023-06-21,40.91,40.92,40.01,40.54,4536562,36.8517653794247,36.8607733885617,36.0410445570956,36.5184690413561,5036142.76030369,0.0,1.0
2023-06-22,40.54,41.1,40.38,40.97,3243579,36.5184690413561,37.0229175530275,36.3743408951642,36.9058134342466,3600772.32457599,0.0,1.0
2023-06-23,39.87,40.79,39.835,40.65,6851196,35.9149324291778,36.7436692697808,35.8834043971983,36.6175571418629,7605671.68151159,0.0,1.0
2023-06-26,40.57,40.75,39.91,40.09,4784142,36.545493068767,36.7076372332328,35.9509644657257,36.1131086301915,5310987.06411703,0.0,1.0
2023-06-27,40.82,40.95,40.47,40.64,6876713,36.7706932971918,36.8877974159726,36.4554129773971,36.608549132726,7633998.69540773,0.0,1.0
2023-06-28,40.09,40.76,39.94,40.71,4246931,36.1131086301915,36.7166452423698,35.9779884931367,36.6716051966849,4714616.66547473,0.0,1.0
2023-06-29,40.11,40.32,39.67,39.8,4549114,36.1311246484655,36.3202928403423,35.734772246438,35.8518763652188,5050077.02680933,0.0,1.0
2023-06-30,40.74,40.885,40.39,40.41,5990809,36.6986292240959,36.8292453565822,36.3833489043012,36.4013649225752,6650536.10503112,0.0,1.0
2023-07-03,41.05,41.1,40.45,40.62,2197557,36.9778775073425,37.0229175530275,36.4373969591232,36.590533114452,2439559.02639592,0.0,1.0
2023-07-05,41.48,41.7,40.87,40.94,6694297,37.3652219002331,37.5633981012469,36.8157333428767,36.8787894068356,7431494.46031438,0.0,1.0
2023-07-06,41.06,41.16,40.67,41.11,4484888,36.9868855164795,37.0769656078494,36.6355731601369,37.0319255621645,4978778.25365837,0.0,1.0
2023-07-07,40.96,41.23,40.79,41.16,5644197,36.8968054251096,37.1400216718083,36.7436692697808,37.0769656078494,6265754.07969248,0.0,1.0
2023-07-10,40.98,41.3,40.7,41.1,5716362,36.9148214433836,37.2030777357673,36.6625971875479,37.0229175530275,6345866.120991,0.0,1.0
2023-07-11,41.71,41.735,41.01,41.11,3841782,37.5724061103839,37.5949261332263,36.9418454707946,37.0319255621645,4264851.35791488,0.0,1.0
2023-07-12,42.05,42.3,41.46,41.7,6163818,37.8786784210415,38.1038786494662,37.3472058819591,37.5633981012469,6842597.41110771,0.0,1.0
2023-07-13,42.18,42.245,41.785,41.88,4729374,37.9957825398224,38.0543345992128,37.6399661789113,37.7255422657127,5250187.83626643,0.0,1.0
2023-07-14,42.02,42.2,41.59,42.08,3915097,37.8516543936305,38.0137985580963,37.46431000074,37.9057024484525,4346240.0409025,0.0,1.0
2023-07-17,41.78,42.09,41.555,42.0,5080835,37.6354621743428,37.9147104575895,37.4327819687605,37.8336383753565,5640352.84904023,0.0,1.0
2023-07-18,41.28,42.02,40.85,41.73,7124464,37.1850617174933,37.8516543936305,36.7977173246027,37.5904221286578,7909032.83028961,0.0,1.0
2023-07-19,41.51,42.025,41.31,41.36,5667832,37.3922459276441,37.856158398199,37.2120857449043,37.2571257905892,6291991.84171132,0.0,1.0
2023-07-20,42.01,42.34,41.475,41.81,5578100,37.8426463844935,38.1399106860142,37.3607178956646,37.6624862017538,6192378.26601953,0.0,1.0
2023-07-21,42.55,42.81,42.01,42.27,16583838,38.329078877891,38.5632871154527,37.8426463844935,38.0768546220553,18410103.4399506,0.0,1.0
2023-07-24,42.83,42.97,42.47,42.71,4607569,38.5813031337267,38.7074152616445,38.2570148047951,38.4732070240828,5114969.27892746,0.0,1.0
2023-07-25,43.02,43.2,42.67,42.68,3928648,38.7524553073295,38.9145994717953,38.4371749875349,38.4461829966719,4361283.32049283,0.0,1.0
2023-07-26,43.2,43.525,42.875,42.98,3553501,38.9145994717953,39.2073597687475,38.6218391748431,38.7164232707815,3944823.92941658,0.0,1.0
2023-07-27,41.96,43.28,41.845,43.12,5815714,37.7976063388086,38.9866635448912,37.6940142337332,38.8425353986994,6456159.08194286,0.0,1.0
2023-07-28,41.7,42.335,41.53,42.08,8594828,37.5633981012469,38.1354066814457,37.410261945918,37.9057024484525,9541318.03075886,0.0,1.0
2023-07-31,41.86,42.075,41.34,41.5,6893234,37.7075262474387,37.901198443884,37.2391097723152,37.3832379185071,7652339.04092555,0.0,1.0
2023-08-01,41.47,42.01,41.45,41.81,5352675,37.3562138910961,37.8426463844935,37.3381978728221,37.6624862017538,5942128.74187735,0.0,1.0
2023-08-02,41.5,41.65,41.03,41.17,6935798,37.3832379185071,37.5183580555619,36.9598614890686,37.0859736169864,7699590.32514685,0.0,1.0
2023-08-03,40.5,41.25,40.43,41.15,4358346,36.4824370048081,37.1580376900823,36.4193809408492,37.0679575987124,4838301.04268355,0.0,1.0
2023-08-04,39.92,40.97,39.55,40.73,4777698,35.9599724748627,36.9058134342466,35.6266761367941,36.6896212149589,5303833.43016528,0.0,1.0
2023-08-07,39.97,40.235,39.84,39.84,5013326,36.0050125205477,36.2437247626779,35.8879084017668,35.8879084017668,5565409.5413977,0.0,1.0
2023-08-08,40.08,40.115,39.49,39.77,5565471,36.1041006210545,36.135628653034,35.5726280819721,35.8248523378079,6178358.52002688,0.0,1.0
2023-08-09,40.25,40.515,39.88,40.03,5648529,36.2572367763834,36.4959490185136,35.9239404383147,36.0590605753696,6270563.13342911,0.0,1.0
2023-08-10,40.19,40.62,40.12,40.42,4205019,36.2031887215614,36.590533114452,36.1401326576025,36.4103729317122,4668089.18158498,0.0,1.0
2023-08-11,40.51,40.64,40.0736,40.26,3302752,36.4914450139451,36.608549132726,36.0983354952069,36.2662447855203,3666461.6451574,0.0,1.0
2023-08-14,40.08,40.22,39.83,40.12,3798505,36.4283889499862,36.5556338215679,36.2011659650187,36.464744627581,4179270.20074978,0.36,1.0
2023-08-15,39.59,39.88,39.505,39.87,3716867,35.9830318994499,36.2466105620122,35.905776084561,36.2375216426135,4089448.74187352,0.0,1.0
2023-08-16,39.81,39.89,39.605,39.76,5557225,36.1829881262213,36.2556994814109,35.996665278548,36.1375435292278,6114285.71013115,0.0,1.0
2023-08-17,39.96,40.305,39.79,39.88,4263695,36.3193219172018,36.6328896364569,36.1648102874239,36.2466105620122,4691091.22104245,0.0,1.0
2023-08-18,40.01,40.255,39.91,40.08,5361807,36.3647665141953,36.5874450394634,36.2738773202083,36.4283889499862,5899278.85240946,0.0,1.0
2023-08-21,39.74,40.05,39.4,40.01,6239822,36.1193656904304,36.4011221917901,35.8103424308746,36.3647665141953,6865306.7832168,0.0,1.0
2023-08-22,40.0,40.15,39.64,39.75,3982524,36.3556775947966,36.4920113857771,36.0284764964434,36.1284546098291,4381735.41353002,0.0,1.0
2023-08-23,40.25,40.43,40.075,40.4,3236566,36.582900579764,36.7465011289406,36.4238444902868,36.7192343707445,3561001.98276952,0.0,1.0
2023-08-24,40.08,40.895,40.025,40.31,3766369,36.4283889499862,37.1691358809801,36.3783998932933,36.6374340961562,4143912.86222547,0.0,1.0
2023-08-25,40.3,40.575,40.07,40.12,3412920,36.6283451767575,36.8782904602218,36.4193000305875,36.464744627581,3755033.84977589,0.0,1.0
2023-08-28,40.25,40.625,40.175,40.49,3167033,36.582900579764,36.9237350572153,36.5147336842738,36.8010346453328,3484498.93884337,0.0,1.0
2023-08-29,40.5,40.69,40.21,40.3,3606121,36.8101235647315,36.9828130333068,36.5465449021693,36.6283451767575,3967601.47363187,0.0,1.0
2023-08-30,40.42,40.67,40.265,40.42,2260048,36.7374122095419,36.9646351945094,36.5965339588621,36.7374122095419,2486597.0319018,0.0,1.0
2023-08-31,40.12,40.6,40.12,40.49,8455184,36.464744627581,36.9010127587185,36.464744627581,36.8010346453328,9302738.45448574,0.0,1.0
2023-09-01,39.99,40.47,39.62,40.35,3931318,36.3465886753979,36.7828568065354,36.010298657646,36.673789773751,4325396.48284555,0.0,1.0
2023-09-05,39.51,40.0,39.18,39.99,3584086,35.9103205442603,36.3556775947966,35.6103862041032,36.3465886753979,3943357.66748352,0.0,1.0
2023-09-06,39.86,39.895,39.47,39.56,5607437,36.2284327232148,36.2602439411102,35.8739648666655,35.9557651412538,6169531.00145499,0.0,1.0
2023-09-07,40.57,40.945,40.1,40.23,4917871,36.8737460005224,37.2145804779736,36.4465667887836,36.5647227409666,5410842.35019608,0.0,1.0
2023-09-08,40.58,40.93,40.46,40.655,4545782,36.8828349199211,37.2009470988756,36.7737678871367,36.9510018154114,5001454.84913269,0.0,1.0
2023-09-11,40.58,41.1,40.54,40.58,3597014,36.8828349199211,37.3554587286535,36.8464792423263,36.8828349199211,3957581.58061653,0.0,1.0
2023-09-12,40.56,40.645,40.225,40.5,5485857,36.8646570811237,36.9419128960127,36.5601782812673,36.8101235647315,6035763.72432698,0.0,1.0
2023-09-13,41.13,41.32,40.63,40.64,4013793,37.3827254868496,37.5554149554249,36.9282795169146,36.9373684363133,4416138.84327599,0.0,1.0
2023-09-14,41.84,41.925,41.29,41.36,3764788,38.0280387641572,38.1052945790462,37.5281481972288,37.5917706330196,4142173.38151204,0.0,1.0
2023-09-15,41.65,42.155,41.59,41.88,10297227,37.8553492955819,38.3143397252162,37.8008157791897,38.064394441752,11329429.3285006,0.0,1.0
2023-09-18,41.49,41.82,41.215,41.78,3536349,37.7099265852027,38.0098609253598,37.4599813017385,37.973505247765,3890835.47215321,0.0,1.0
2023-09-19,41.07,41.48,40.96,41.41,4230609,37.3281919704574,37.700837665804,37.2282138570717,37.6372152300131,4654688.65375295,0.0,1.0
2023-09-20,40.83,41.37,40.755,41.33,4909054,37.1100579048886,37.6008595524183,37.0418910093984,37.5645038748236,5401141.52701432,0.0,1.0
2023-09-21,40.46,41.1,40.45,40.77,6719919,36.7737678871367,37.3554587286535,36.764678967738,37.0555243884964,7393529.09319649,0.0,1.0
2023-09-22,40.21,40.56,39.86,40.46,3760082,36.5465449021693,36.8646570811237,36.2284327232148,36.7737678871367,4136995.64828153,0.0,1.0
2023-09-25,40.3,40.32,39.75,40.04,3849315,36.6283451767575,36.6465230155549,36.1284546098291,36.3920332723914,4235173.43607529,0.0,1.0
2023-09-26,39.15,40.1,39.09,40.09,5592867,35.5831194459071,36.4465667887836,35.5285859295149,36.4374778693849,6153500.49291942,0.0,1.0
2023-09-27,38.8,39.23,38.55,39.12,5320040,35.2650072669527,35.6558308010967,35.0377842819852,35.555852687711,5853325.09468775,0.0,1.0
2023-09-28,37.88,38.92,37.78,38.82,6134035,34.4288266822724,35.3740742997371,34.3379374882854,35.2831851057501,6748915.60912943,0.0,1.0
2023-09-29,37.79,38.4,37.51,38.08,6834098,34.3470264076841,34.9014504910047,34.0925366645205,34.6106050702463,7519153.48812327,0.0,1.0
2023-10-02,36.61,37.6483,36.28,37.59,9033642,33.2745339186376,34.2182364198045,32.9745995784805,34.1652480197101,9939181.55033142,0.0,1.0
2023-10-03,37.05,37.18,35.71,36.2,8591351,33.6744463721803,33.7926023243634,32.4565311727546,32.9018882232909,9452554.94424304,0.0,1.0
2023-10-04,37.41,37.5,36.69,37.04,6822852,34.0016474705335,34.0834477451218,33.3472452738271,33.6653574527816,7506780.18002506,0.0,1.0
2023-10-05,37.41,37.525,36.8,37.39,5266446,34.0016474705335,34.1061700436185,33.4472233872128,33.9834696317361,5794358.78895984,0.0,1.0
2023-10-06,38.08,38.165,36.35,37.08,6224139,34.6106050702463,34.6878608851353,33.0382220142714,33.7017131303764,6848051.70666475,0.0,1.0
2023-10-09,38.7,38.745,38.02,38.1,5558257,35.1741180729657,35.2150182102598,34.5560715538541,34.6287829090437,6115421.15864239,0.0,1.0
2023-10-10,39.28,39.33,38.61,38.61,4880816,35.7012753980902,35.7467199950837,35.0923177983774,35.0923177983774,5370072.92714971,0.0,1.0
2023-10-11,40.04,40.175,39.25,39.45,6456818,36.3920332723914,36.5147336842738,35.6740086398941,35.8557870278681,7104054.63703873,0.0,1.0
2023-10-12,39.83,40.17,39.33,39.89,4770536,36.2011659650187,36.5101892245745,35.7467199950837,36.2556994814109,5248738.3711234,0.0,1.0
2023-10-13,39.95,40.6675,39.835,40.16,6173762,36.3102329978031,36.9623629646597,36.205710424718,36.5011003051758,6792624.87560801,0.0,1.0
2023-10-16,40.17,40.335,39.725,40.15,6931722,36.5101892245745,36.660156394653,36.1057323113323,36.4920113857771,7626563.39651565,0.0,1.0
2023-10-17,40.06,40.215,39.645,39.88,5631756,36.4102111111888,36.5510893618686,36.0330209561427,36.2466105620122,6196287.757603,0.0,1.0
2023-10-18,39.91,40.24,39.64,40.05,4937845,36.2738773202083,36.5738116603654,36.0284764964434,36.4011221917901,5432818.56004436,0.0,1.0
2023-10-19,39.77,40.37,39.65,39.77,4372418,36.1466324486265,36.6919676125484,36.0375654158421,36.1466324486265,4810712.70213465,0.0,1.0
2023-10-20,39.3,40.04,39.28,39.67,5034726,35.7194532368876,36.3920332723914,35.7012753980902,36.0557432546395,5539410.98951829,0.0,1.0
2023-10-23,38.4,38.89,37.9,38.62,6526363,34.9014504910047,35.346807541541,34.4470045210697,35.1014067177761,7180570.88385457,0.0,1.0
2023-10-24,38.86,39.25,38.75,38.82,5210744,35.3195407833449,35.6740086398941,35.2195626699592,35.2831851057501,5733073.17561402,0.0,1.0
2023-10-25,39.0,39.33,38.79,38.82,5973431,35.4467856549267,35.7467199950837,35.255918347554,35.2831851057501,6572212.53480908,0.0,1.0
2023-10-26,39.15,39.8,39.1,39.16,6967801,35.5831194459071,36.1738992068226,35.5376748489136,35.5922083653058,7666258.98453592,0.0,1.0
2023-10-27,38.43,39.17,38.215,39.01,5213138,34.9287172492008,35.6012972847045,34.7333054821288,35.4558745743253,5735707.1521023,0.0,1.0
2023-10-30,38.45,38.93,38.215,38.55,5177968,34.9468950879982,35.3831632191358,34.7333054821288,35.0377842819852,5697011.68297422,0.0,1.0
2023-10-31,38.94,38.97,38.42,38.51,5971301,35.3922521385345,35.4195188967306,34.9196283298021,35.0014286043904,6569869.02189345,0.0,1.0
2023-11-01,39.53,39.83,38.76,39.01,7721861,35.9284983830577,36.2011659650187,35.2286515893579,35.4558745743253,8495906.56630226,0.0,1.0
2023-11-02,40.7,41.09,39.49,39.87,6468002,36.9919019527055,37.3463698092548,35.8921427054629,36.2375216426135,7116359.73020703,0.0,1.0
2023-11-03,40.56,41.48,40.54,41.31,5902909,36.8646570811237,37.700837665804,36.8464792423263,37.5463260360262,6494621.35272633,0.0,1.0
2023-11-06,40.02,40.72,39.99,40.46,6858381,36.373855433594,37.0100797915029,36.3465886753979,36.7737678871367,7545870.6356023,0.0,1.0
2023-11-07,39.74,40.06,39.63,40.02,5491118,36.1193656904304,36.4102111111888,36.0193875770447,36.373855433594,6041552.0912045,0.0,1.0
2023-11-08,39.58,39.68,39.09,39.57,5553315,35.9739429800512,36.0648321740382,35.5285859295149,35.9648540606525,6109983.7685818,0.0,1.0
2023-11-09,39.25,39.975,39.23,39.67,3867492,35.6740086398941,36.3329552962998,35.6558308010967,36.0557432546395,4255172.51319617,0.0,1.0
2023-11-10,39.43,39.605,39.105,39.5,4495824,35.8376091890707,35.996665278548,35.542219308613,35.9012316248616,4946489.01897344,0.0,1.0
2023-11-13,38.8,39.47,38.76,39.28,5511336,35.2650072669527,35.8739648666655,35.2286515893579,35.7012753980902,6063796.75980932,0.0,1.0
2023-11-14,39.59,39.79,39.14,39.2,6434873,36.3102329978031,36.493664333988,35.897512491387,35.9525418922425,7016110.91521814,0.36,1.0
2023-11-15,39.67,40.19,39.37,39.43,6703839,36.383605532277,36.8605270063578,36.1084585279997,36.1634879288551,7309371.604034,0.0,1.0
2023-11-16,39.48,40.36,39.42,40.03,10366521,36.2093457629014,37.016443642115,36.1543163620459,36.7137819374099,11302889.9157665,0.0,1.0
2023-11-17,38.95,39.72,38.89,39.7,10868976,35.7232527220114,36.4294633663233,35.6682233211559,36.4111202327048,11850729.7892039,0.0,1.0
2023-11-20,39.08,39.24,38.55,38.91,7680184,35.8424830905315,35.9892281594795,35.3563900496415,35.6865664547744,8373906.1817201,0.0,1.0
2023-11-21,38.88,39.07,38.345,38.94,5053417,35.6590517543466,35.8333115237223,35.168372930052,35.7140811552021,5509873.18208905,0.0,1.0
2023-11-22,38.86,39.065,38.62,38.98,6251043,35.6407086207281,35.8287257403177,35.4205910173063,35.7507674224391,6815676.24159762,0.0,1.0
2023-11-24,39.19,39.24,38.74,38.93,2523101,35.9433703254332,35.9892281594795,35.5306498190172,35.7049095883929,2751003.23911565,0.0,1.0
2023-11-27,39.14,39.26,38.845,39.19,6884733,35.897512491387,36.007571293098,35.6269512705143,35.9433703254332,7506605.07979918,0.0,1.0
2023-11-28,39.16,39.565,38.93,39.19,5652487,35.9158556250055,36.28730408078,35.7049095883929,35.9433703254332,6163054.9256883,0.0,1.0
2023-11-29,38.39,39.33,38.25,39.27,5268269,35.2096449806936,36.0717722607627,35.0812430453642,36.0167428599072,5744131.95648234,0.0,1.0
2023-11-30,38.51,38.6,38.165,38.41,11572743,35.3197037824046,35.4022478836878,35.0032847274856,35.2279881143121,12618065.4196772,0.0,1.0
2023-12-01,38.99,39.01,38.22,38.58,7383002,35.7599389892483,35.7782821228668,35.0537283449364,35.3839047500693,8049880.84757499,0.0,1.0
2023-12-04,38.73,39.01,38.545,38.77,8158328,35.5214782522079,35.7782821228668,35.3518042662369,35.5581645194449,8895239.13381505,0.0,1.0
2023-12-05,38.5,38.8,38.21,38.79,7114955,35.3105322155953,35.5856792198727,35.0445567781272,35.5765076530634,7757622.16857829,0.0,1.0
2023-12-06,39.41,39.45,38.63,38.74,7815830,36.1451447952366,36.1818310624736,35.4297625841155,35.5306498190172,8521804.57555098,0.0,1.0
2023-12-07,39.34,39.88,39.15,39.52,7687068,36.0809438275719,36.5762084352712,35.9066840581963,36.2460320301384,8381411.98759076,0.0,1.0
2023-12-08,39.21,39.38,38.975,39.37,7433414,35.9617134590517,36.1176300948089,35.7461816390345,36.1084585279997,8104846.37423853,0.0,1.0
2023-12-11,39.52,39.63,39.095,39.35,7793061,36.2460320301384,36.3469192650401,35.8562404407454,36.0901153943812,8496978.93727828,0.0,1.0
2023-12-12,39.44,39.66,39.18,39.66,5695696,36.1726594956644,36.3744339654678,35.934198758624,36.3744339654678,6210166.83240901,0.0,1.0
2023-12-13,41.0,41.08,39.34,39.49,7994483,37.6034239179067,37.6767964523806,36.0809438275719,36.2185173297106,8716594.63020107,0.0,1.0
2023-12-14,37.9,41.425,37.46,41.22,26398967,34.7602382070406,37.9932155072996,34.3566892674338,37.8051983877101,28783486.5613017,0.0,1.0
2023-12-15,35.49,37.5,35.32,37.44,38846626,32.5498906060124,34.3933755346708,32.3939739702552,34.3383461338153,42355495.8579597,0.0,1.0
2023-12-18,34.45,35.59,34.22,35.39,23411041,31.5960476578509,32.6416062741049,31.3851016212382,32.4581749379199,25525672.4253484,0.0,1.0
2023-12-19,35.41,35.42,34.05,34.43,16180922,32.4765180715384,32.4856896383477,31.229184985481,31.5777045242324,17642483.9250897,0.0,1.0
2023-12-20,34.81,35.6,34.81,35.45,10523459,31.9262240629837,32.6507778409141,31.9262240629837,32.5132043387754,11474003.5360062,0.0,1.0
2023-12-21,35.07,35.25,34.81,34.92,8332634,32.1646848000241,32.3297730025905,31.9262240629837,32.0271112978854,9085289.54027807,0.0,1.0
2023-12-22,35.26,35.82,35.2,35.24,5795248,32.3389445693998,32.8525523107175,32.2839151685443,32.3206014357813,6318710.99075243,0.0,1.0
2023-12-26,35.53,35.63,35.18,35.19,3900339,32.5865768732494,32.6782925413418,32.2655720349258,32.274743601735,4252641.97614327,0.0,1.0
2023-12-27,35.41,35.655,35.095,35.56,6863202,32.4765180715384,32.701221458365,32.1876137170472,32.6140915736771,7483129.26541783,0.0,1.0
2023-12-28,35.85,35.99,35.34,35.4,5832925,32.8800670111452,33.0084689464747,32.4123171038737,32.4673465047292,6359791.21268575,0.0,1.0
2023-12-29,35.9,35.95,35.57,35.7,4634225,32.9259248451915,32.9717826792377,32.6232631404864,32.7424935090066,5052817.14279004,0.0,1.0
2024-01-02,36.47,36.675,35.58,35.75,7584693,33.4487041533185,33.636721272908,32.6324347072956,32.7883513430528,8269789.83825766,0.0,1.0
2024-01-03,36.18,36.67,35.895,36.53,6784003,33.1827287158503,33.6321354895034,32.9213390617868,33.5037335541739,7396776.51713914,0.0,1.0
2024-01-04,36.02,36.32,35.97,36.09,5443823,33.0359836469024,33.3111306511798,32.9901258128562,33.1001846145671,5935543.09009915,0.0,1.0
2024-01-05,36.31,36.5,35.74,35.91,4978899,33.3019590843705,33.4762188537462,32.7791797762435,32.9350964120007,5428624.25096326,0.0,1.0
2024-01-08,36.69,36.74,35.95,36.05,6027310,33.6504786231219,33.6963364571681,32.9717826792377,33.0634983473301,6571734.27982237,0.0,1.0
2024-01-09,36.44,36.59,36.23,36.47,6096331,33.4211894528907,33.5587629550294,33.2285865498966,33.4487041533185,6646989.68757934,0.0,1.0
2024-01-10,36.64,36.785,36.395,36.63,5345756,33.6046207890756,33.7376085078097,33.3799174022491,33.5954492222664,5828618.06622958,0.0,1.0
2024-01-11,36.21,36.565,35.98,36.41,6882002,33.2102434162781,33.5358340380063,32.9992973796654,33.393674752463,7503627.39882404,0.0,1.0
2024-01-12,36.07,36.59,36.05,36.5,4096934,33.0818414809486,33.5587629550294,33.0634983473301,33.4762188537462,4466994.66428139,0.0,1.0
2024-01-16,35.7,35.99,35.455,35.91,7465102,32.7424935090066,33.0084689464747,32.51779012218,32.9350964120007,8139396.63229044,0.0,1.0
2024-01-17,35.59,36.06,35.285,35.51,7004149,32.6416062741049,33.0726699141394,32.3618734864229,32.5682337396309,7636807.4786735,0.0,1.0
2024-01-18,35.3,35.435,34.88,35.36,6258190,32.3756308366367,32.4994469885616,31.9904250306484,32.4306602374922,6823468.80327072,0.0,1.0
2024-01-19,35.04,35.385,34.805,35.19,9295210,32.1371700995964,32.4535891545153,31.9216382795791,32.274743601735,10134811.4158966,0.0,1.0
2024-01-22,34.86,35.38,34.66,34.94,5031603,31.9720818970299,32.4490033711107,31.788650560845,32.0454544315039,5486088.80538037,0.0,1.0
2024-01-23,34.75,35.12,34.51,34.91,6110327,31.8711946621282,32.2105426340703,31.6510770587063,32.0179397310762,6662249.89370453,0.0,1.0
2024-01-24,34.08,34.99,34.03,34.85,6058854,31.2566996859088,32.0913122655501,31.2108418518626,31.9629103302207,6606127.53089503,0.0,1.0
2024-01-25,34.9,34.9,34.0833,34.43,12960439,32.0087681642669,32.0087681642669,31.2597263029558,31.5777045242324,14131106.7885751,0.0,1.0
2024-01-26,35.01,35.025,34.655,34.905,6182280,32.1096553991686,32.1234127493825,31.7840647774404,32.0133539476715,6740702.13801186,0.0,1.0
2024-01-29,35.29,35.3,34.66,34.97,5454521,32.3664592698275,32.3756308366367,31.788650560845,32.0729691319316,5947207.40026828,0.0,1.0
2024-01-30,35.05,35.15,34.65,35.01,6400527,32.1463416664056,32.2380573344981,31.7794789940358,32.1096553991686,6978662.57000696,0.0,1.0
2024-01-31,34.81,35.3,34.525,35.225,13440811,31.9262240629837,32.3756308366367,31.6648344089202,32.3068440855674,14654868.987544,0.0,1.0
2024-02-01,35.02,35.06,34.46,34.81,5605729,32.1188269659779,32.1555132332148,31.6052192246601,31.9262240629837,6112073.45112403,0.0,1.0
2024-02-02,34.35,34.7,33.94,34.7,5819726,31.5043319897584,31.825336828082,31.1282977505793,31.825336828082,6345399.99657784,0.0,1.0
2024-02-05,33.62,34.23,33.575,33.94,6336293,30.8348076126835,31.3942731880475,30.7935355620419,31.1282977505793,6908626.55398487,0.0,1.0
2024-02-06,33.91,34.15,33.46,33.62,6444677,31.1007830501516,31.3209006535735,30.6880625437356,30.8348076126835,7026800.47372424,0.0,1.0
2024-02-07,34.1,34.26,33.66,34.11,6946774,31.2750428195273,31.4217878884752,30.8714938799205,31.2842143863365,7574250.01036595,0.0,1.0
2024-02-08,33.75,33.98,33.53,33.98,5935435,30.9540379812037,31.1649840178163,30.7522635114003,31.1649840178163,6471560.55606191,0.0,1.0
2024-02-09,33.84,33.9,33.345,33.64,6520357,31.0365820824869,31.0916114833424,30.5825895254292,30.853150746302,7109316.36394673,0.0,1.0
2024-02-12,34.38,34.5,33.58,33.79,7862484,31.5318466901861,31.6419054918971,30.7981213454465,30.9907242484407,8572672.65618577,0.0,1.0
2024-02-13,34.19,34.655,33.5,34.42,9168844,31.3575869208105,31.7840647774404,30.7247488109725,31.5685329574231,9997031.24961943,0.0,1.0
2024-02-14,34.12,34.49,34.04,34.25,6822225,31.2933859531458,31.6327339250878,31.2200134186718,31.412616321666,7438450.96687596,0.0,1.0
2024-02-15,34.86,34.94,34.295,34.31,5052482,31.9720818970299,32.0454544315039,31.4538883723076,31.4676457225214,5508853.72704997,0.0,1.0
2024-02-16,34.91,35.14,34.43,34.76,7830957,32.0179397310762,32.2288857676888,31.5777045242324,31.8803662289375,8538297.94065925,0.0,1.0
2024-02-20,34.73,35.335,34.68,34.9,6695058,31.8528515285097,32.4077313204691,31.8069936944635,32.0087681642669,7299797.44927656,0.0,1.0
2024-02-21,36.21,36.455,35.5,35.68,12107183,33.2102434162781,33.4349468031046,32.5590621728216,32.7241503753881,13200779.3780613,0.0,1.0
2024-02-22,36.03,36.195,35.375,36.03,7518336,33.0451552137117,33.1964860660642,32.4444175877061,33.0451552137117,8197439.0596174,0.0,1.0
2024-02-23,36.13,36.41,35.86,35.88,4552311,33.1368708818041,33.393674752463,32.8892385779545,32.907581711573,4963504.15875614,0.0,1.0
2024-02-26,35.63,36.07,35.29,36.07,6997440,32.6782925413418,33.0818414809486,32.3664592698275,33.0818414809486,7629492.47989573,0.0,1.0
2024-02-27,36.21,36.4,35.73,35.88,6158573,33.2102434162781,33.3845031856537,32.7700082094343,32.907581711573,6714853.77372136,0.0,1.0
2024-02-28,35.8,36.33,35.67,36.05,5618792,32.834209177099,33.320302217989,32.7149788085788,33.0634983473301,6126316.38286263,0.0,1.0
2024-02-29,35.84,36.28,35.62,35.94,11354086,32.870895444336,33.2744443839428,32.6691209745326,32.9626111124284,12379657.9539216,0.0,1.0
2024-03-01,35.49,35.62,34.98,35.22,4949033,32.8984101447637,33.018917141631,32.4256519262845,32.6481263820394,5338895.72162064,0.38,1.0
2024-03-04,36.2,36.285,35.27,35.34,5248712,33.5565637430388,33.635356779452,32.6944752269884,32.7593636099169,5662182.0951323,0.0,1.0
2024-03-05,36.27,36.985,36.13,36.25,9773767,33.6214521259673,34.2842406087373,33.4916753601103,33.6029125879878,10543700.7230336,0.0,1.0
2024-03-06,36.67,36.725,36.32,36.32,5743356,33.9922428855589,34.0432266150028,33.6678009709163,33.6678009709163,6195791.94079818,0.0,1.0
2024-03-07,36.83,37.26,36.7,37.0,5659323,34.1405591893956,34.5391592559565,34.0200521925283,34.298145262222,6105139.19627718,0.0,1.0
2024-03-08,36.96,37.08,36.53,37.0,6904790,34.2610661862628,34.3723034141403,33.8624661197019,34.298145262222,7448718.52535414,0.0,1.0
2024-03-11,37.19,37.39,36.74,37.09,5063541,34.474270873028,34.6596662528238,34.0571312684875,34.3815731831301,5462424.15056652,0.0,1.0
2024-03-12,37.01,37.11,36.775,37.0,10754454,34.3074150312118,34.4001127211097,34.0895754599517,34.298145262222,11601641.86599,0.0,1.0
2024-03-13,36.99,37.42,36.95,37.21,8560906,34.2888754932322,34.6874755597932,34.251796417273,34.4928104110076,9235295.94904629,0.0,1.0
2024-03-14,36.57,37.08,36.37,36.95,9766878,33.899545195661,34.3723034141403,33.7141498158652,34.251796417273,10536269.0383739,0.0,1.0
2024-03-15,36.48,36.93,36.205,36.55,17634847,33.8161172747529,34.2332568792935,33.5611986275337,33.8810056576814,19024041.5046201,0.0,1.0
2024-03-18,36.6,36.98,36.38,36.54,7371138,33.9273545026304,34.2796057242424,33.723419584855,33.8717358886917,7951803.33848557,0.0,1.0
2024-03-19,36.81,37.0,36.5,36.51,6947259,34.122019651416,34.298145262222,33.8346568127325,33.8439265817223,7494533.04354415,0.0,1.0
2024-03-20,36.56,37.125,36.345,36.63,5654620,33.8902754266712,34.4140173745944,33.6909753933908,33.9551638095998,6100065.71493674,0.0,1.0
2024-03-21,37.03,37.18,36.53,36.64,6612841,34.3259545691914,34.4650011040382,33.8624661197019,33.9644335785896,7133771.08672694,0.0,1.0
2024-03-22,36.7,37.28,36.68,37.28,5160949,34.0200521925283,34.5576987939361,34.0015126545487,34.5576987939361,5567505.51786628,0.0,1.0
2024-03-25,36.85,36.96,36.565,36.75,5381642,34.1590987273751,34.2610661862628,33.8949103111661,34.0664010374772,5805583.7269814,0.0,1.0
2024-03-26,36.56,36.955,36.52,36.77,5882968,33.8902754266712,34.2564313017679,33.8531963507121,34.0849405754568,6346401.95077122,0.0,1.0
2024-03-27,37.31,37.32,36.77,36.85,7988293,34.5855081009055,34.5947778698953,34.0849405754568,34.1590987273751,8617575.05370282,0.0,1.0
2024-03-28,37.57,37.7,37.18,37.23,5855367,34.82652209464,34.9470290915073,34.4650011040382,34.5113499489871,6316626.66723351,0.0,1.0
2024-04-01,37.23,37.7,37.06,37.7,4312234,34.5113499489871,34.9470290915073,34.3537638761607,34.9470290915073,4651932.53979658,0.0,1.0
2024-04-02,37.58,37.68,37.05,37.07,6119210,34.8357918636298,34.9284895535277,34.3444941071709,34.3630336451505,6601254.04067788,0.0,1.0
2024-04-03,37.21,37.69,37.2,37.62,4685368,34.4928104110076,34.9377593225175,34.4835406420178,34.8728709395889,5054460.37022146,0.0,1.0
2024-04-04,37.22,37.65,36.95,37.56,4238682,34.5020801799974,34.9006802465583,34.251796417273,34.8172523256502,4572586.44165645,0.0,1.0
2024-04-05,37.34,37.445,36.51,36.98,3894492,34.6133174078748,34.7106499822676,33.8439265817223,34.2796057242424,4201282.69031259,0.0,1.0
2024-04-08,37.78,37.81,37.24,37.35,5059105,35.0211872434256,35.048996550395,34.5206197179769,34.6225871768646,5457638.70229387,0.0,1.0
2024-04-09,37.87,37.99,37.695,37.9,3782698,35.1046151643337,35.2158523922112,34.9423942070124,35.1324244713031,4080682.05816832,0.0,1.0
2024-04-10,36.91,37.21,36.625,37.21,5370234,34.2147173413139,34.4928104110076,33.9505289251049,34.4928104110076,5793277.05567969,0.0,1.0
2024-04-11,36.8,37.29,36.575,37.11,4696981,34.1127498824262,34.5669685629259,33.9041800801559,34.4001127211097,5066988.1905078,0.0,1.0
2024-04-12,36.48,36.96,36.19,36.8,4985001,33.8161172747529,34.2610661862628,33.547293974049,34.1127498824262,5377697.12005853,0.0,1.0
2024-04-15,36.27,36.83,36.065,36.78,3752482,33.6214521259673,34.1405591893956,33.4314218616766,34.0942103444466,4048085.77660696,0.0,1.0
2024-04-16,35.75,36.35,35.75,36.3,5114405,33.1394241384983,33.6956102778857,33.1394241384983,33.6492614329367,5517294.98937169,0.0,1.0
2024-04-17,36.42,36.515,35.9,35.9,4716914,33.7604986608142,33.8485614662172,33.2784706733451,33.2784706733451,5088491.42324419,0.0,1.0
2024-04-18,36.68,36.745,36.285,36.62,4395547,34.0015126545487,34.0617661529823,33.635356779452,33.94589404061,4741808.56593246,0.0,1.0
2024-04-19,37.55,37.645,36.5,36.77,6126503,34.8079825566604,34.8960453620634,33.8346568127325,34.0849405754568,6609121.55065363,0.0,1.0
2024-04-22,37.67,37.945,37.215,37.61,5174426,34.9192197845379,35.1741384317571,34.4974452955025,34.8636011705992,5582044.1757496,0.0,1.0
2024-04-23,37.56,37.95,37.32,37.44,5700331,34.8172523256502,35.178773316252,34.5947778698953,34.7060150977727,6149377.62341077,0.0,1.0
2024-04-24,37.77,37.895,36.8,36.85,5061364,35.0119174744358,35.1277895868082,34.1127498824262,34.1590987273751,5460075.65622713,0.0,1.0
2024-04-25,37.66,38.04,37.21,37.97,3958519,34.9099500155481,35.2622012371601,34.4928104110076,35.1973128542316,4270353.45148315,0.0,1.0
2024-04-26,37.32,37.6,37.26,37.42,5439450,34.5947778698953,34.8543314016094,34.5391592559565,34.6874755597932,5867945.58310064,0.0,1.0
2024-04-29,37.72,37.75,37.43,37.56,3301766,34.9655686294868,34.9933779364562,34.6967453287829,34.8172523256502,3561864.38263647,0.0,1.0
2024-04-30,37.58,37.795,37.035,37.46,6200162,34.8357918636298,35.0350918969103,34.3305894536862,34.7245546357523,6688583.07777597,0.0,1.0
2024-05-01,37.84,38.2,37.26,37.29,7489074,35.0768058573643,35.4105175409968,34.5391592559565,34.5669685629259,8079029.80996497,0.0,1.0
2024-05-02,37.89,38.45,37.33,38.45,5575258,35.1231547023133,35.6422617657415,34.604047638885,35.6422617657415,6014451.93093907,0.0,1.0
2024-05-03,37.41,38.15,36.955,38.09,6774456,34.6782057908034,35.3641686960478,34.2564313017679,35.3085500821091,7308117.39479353,0.0,1.0
2024-05-06,37.55,37.595,37.08,37.47,5850338,34.8079825566604,34.8496965171145,34.3723034141403,34.7338244047421,6311201.50506869,0.0,1.0
2024-05-07,37.91,37.93,37.29,37.68,9499803,35.1416942402928,35.1602337782724,34.5669685629259,34.9284895535277,10248155.0624009,0.0,1.0
2024-05-08,37.82,38.01,37.565,37.84,7411669,35.0582663193847,35.2343919301907,34.8218872101451,35.0768058573643,7995527.18968904,0.0,1.0
2024-05-09,38.33,38.35,37.7201,37.8,5308566,35.531024537864,35.5495640758436,34.9656613271767,35.0397267814052,5726751.12599588,0.0,1.0
2024-05-10,37.67,38.09,37.54,37.95,8898470,35.2714710061499,35.6647287131471,35.1497483825555,35.5336428108147,9503583.35895755,0.38,1.0
2024-05-13,38.13,38.29,37.82,37.88,8883431,35.7021818280992,35.8519942879076,35.4119201872203,35.4680998596485,9487521.67755216,0.0,1.0
2024-05-14,38.4,38.51,38.13,38.4,10192106,35.9549903540259,36.0579864201442,35.7021818280992,35.9549903540259,10885189.1363719,0.0,1.0
2024-05-15,38.73,38.995,38.555,38.69,5570774,36.2639785523808,36.5121054389386,36.1001211744654,36.2265254374287,5949597.52439615,0.0,1.0
2024-05-16,38.62,38.97,38.47,38.73,5369948,36.1609824862625,36.4886972420935,36.0205333051921,36.2639785523808,5735114.96372606,0.0,1.0
2024-05-17,38.58,38.73,38.32,38.59,6088705,36.1235293713104,36.2639785523808,35.8800841241217,36.1328926500484,6502748.84509378,0.0,1.0
2024-05-20,38.46,38.69,38.345,38.69,4560451,36.0111700264541,36.2265254374287,35.9034923209668,36.2265254374287,4870570.58493666,0.0,1.0
2024-05-21,38.52,38.76,38.27,38.42,7711142,36.0673496988823,36.2920683885949,35.8332677304316,35.973716911502,8235514.73340457,0.0,1.0
2024-05-22,37.9,38.57,37.825,38.41,7480187,35.4868264171245,36.1141660925724,35.4166018265893,35.9643536327639,7988854.34182401,0.0,1.0
2024-05-23,37.03,37.8,36.99,37.74,4691097,34.6722211669161,35.3931936297443,34.634768051964,35.3370139573161,5010100.76838555,0.0,1.0
2024-05-24,36.69,37.11,36.645,37.0,4187738,34.3538696898232,34.7471273968204,34.3117349355021,34.6441313307021,4472512.37218018,0.0,1.0
2024-05-28,36.78,37.17,36.61,36.68,5891544,34.4381391984654,34.8033070692485,34.278963459919,34.3445064110852,6292180.51158978,0.0,1.0
2024-05-29,36.18,36.62,36.13,36.43,5635713,33.8763424741838,34.288326738657,33.8295260804937,34.1104244426345,6018952.50336976,0.0,1.0
2024-05-30,36.73,36.78,36.2,36.3,5189122,34.3913228047753,34.4381391984654,33.8950690316599,33.9887018190401,5541992.44216147,0.0,1.0
2024-05-31,37.55,37.6,36.77,36.85,12030142,35.1591116612936,35.2059280549837,34.4287759197274,34.5036821496316,12848215.1782381,0.0,1.0
2024-06-03,37.2,37.58,37.105,37.55,3995561,34.8313969054626,35.1872014975077,34.7424457574513,35.1591116612936,4267266.96042126,0.0,1.0
2024-06-04,37.36,37.53,36.9,37.0,4529485,34.981209365271,35.1403851038175,34.5504985433218,34.6441313307021,4837498.83638962,0.0,1.0
2024-06-05,36.79,37.255,36.68,37.22,4781895,34.4475024772035,34.8828949385218,34.3445064110852,34.8501234629387,5107073.20992061,0.0,1.0
2024-06-06,36.52,37.16,36.36,36.66,4758095,34.1946939512767,34.7939437905105,34.0448814914683,34.3257798536091,5081654.76338508,0.0,1.0
2024-06-07,36.17,36.51,36.14,36.15,3199488,33.8669791954458,34.1853306725387,33.8388893592317,33.8482526379697,3417059.43987948,0.0,1.0
2024-06-10,36.21,36.54,36.015,36.27,7102773,33.9044323103979,34.2134205087528,33.7218483750063,33.960611982826,7585775.45187577,0.0,1.0
2024-06-11,36.21,36.45,35.72,35.83,9487288,33.9044323103979,34.1291510001105,33.4456316522345,33.5486277183528,10132442.1342588,0.0,1.0
2024-06-12,34.75,36.48,34.73,36.39,11084623,32.5373936146459,34.1572408363246,32.5186670571698,34.0729713276824,11838399.0374882,0.0,1.0
2024-06-13,35.41,35.54,34.62,34.74,11503176,33.1553700113557,33.27709263495,32.4156709910515,32.5280303359078,12285414.4598745,0.0,1.0
2024-06-14,35.54,35.55,35.07,35.3,8863468,33.27709263495,33.2864559136881,32.8370185342627,33.0523739452374,9466201.15451902,0.0,1.0
2024-06-17,35.17,35.66,35.1,35.32,10260765,32.930651321643,33.3894519798064,32.8651083704768,33.0711005027134,10958517.0826192,0.0,1.0
2024-06-18,34.89,35.36,34.8,35.13,9493206,32.6684795169782,33.1085536176655,32.584210008336,32.8931982066909,10138762.5698301,0.0,1.0
2024-06-20,34.94,35.22,34.82,34.84,13698969,32.7152959106684,32.9774677153331,32.602936565812,32.6216631232881,14630525.6772541,0.0,1.0
2024-06-21,34.78,35.295,34.635,35.05,19441810,32.5654834508599,33.0476923058684,32.4297159091585,32.8182919767867,20763891.0940886,0.0,1.0
2024-06-24,35.33,35.43,34.67,34.67,9125813,33.0804637814514,33.1740965688317,32.4624873847416,32.4624873847416,9746386.12747569,0.0,1.0
2024-06-25,34.82,35.36,34.77,35.26,9609373,32.602936565812,33.1085536176655,32.5561201721219,33.0149208302853,10262829.1529686,0.0,1.0
2024-06-26,34.8,34.825,34.49,34.77,7809122,32.584210008336,32.6076182051811,32.2939483674571,32.5561201721219,8340157.56498244,0.0,1.0
2024-06-27,34.7,35.0001,34.52,34.77,5575272,32.4905772209557,32.7715692158839,32.3220382036712,32.5561201721219,5954401.39719098,0.0,1.0
2024-06-28,34.61,34.835,34.46,34.67,23274021,32.4063077123135,32.6169814839191,32.2658585312431,32.4624873847416,24856699.9351156,0.0,1.0
2024-07-01,34.55,34.86,34.255,34.76,6675809,32.3501280398853,32.6403896807642,32.0739113171135,32.5467568933839,7129777.06504366,0.0,1.0
2024-07-02,34.53,34.77,34.38,34.73,4633434,32.3314014824092,32.5561201721219,32.1909523013388,32.5186670571698,4948516.57163852,0.0,1.0
2024-07-03,34.73,34.87,34.46,34.46,2614724,32.5186670571698,32.6497529595022,32.2658585312431,32.2658585312431,2792530.34450494,0.0,1.0
2024-07-05,34.31,34.735,34.24,34.66,5644949,32.1254093501726,32.5233486965388,32.0598663990064,32.4531241060036,6028816.56942869,0.0,1.0
2024-07-08,34.24,34.34,34.005,34.34,5002649,32.0598663990064,32.1534991863867,31.8398293486628,32.1534991863867,5342838.91355544,0.0,1.0
2024-07-09,34.43,34.64,34.09,34.09,7413489,32.237768695029,32.4343975485275,31.919417217936,31.919417217936,7917620.74741105,0.0,1.0
2024-07-10,34.69,34.81,34.34,34.55,4998808,32.4812139422177,32.593573287074,32.1534991863867,32.3501280398853,5338736.71804522,0.0,1.0
2024-07-11,35.32,35.505,34.73,34.86,6387339,33.0711005027134,33.2443211593669,32.5186670571698,32.6403896807642,6821690.54100543,0.0,1.0
2024-07-12,35.24,35.66,35.21,35.49,8292834,32.9961942728092,33.3894519798064,32.9681044365951,33.2302762412599,8856762.92677251,0.0,1.0
2024-07-15,35.35,35.42,34.82,34.95,8756750,33.0991903389275,33.1647332900937,32.602936565812,32.7246591894064,9352226.12185595,0.0,1.0
2024-07-16,35.52,35.715,35.34,35.57,6030240,33.258366077474,33.4409500128655,33.0898270601895,33.3051824711641,6440308.11077861,0.0,1.0
2024-07-17,36.43,36.595,35.65,35.79,7026372,34.1104244426345,34.2649185418119,33.3800887010683,33.5111746034007,7504179.03449079,0.0,1.0
2024-07-18,36.24,36.92,36.2,36.31,5929410,33.932522146612,34.5692251007978,33.8950690316599,33.9980650977782,6332621.47362821,0.0,1.0
2024-07-19,36.13,36.26,35.92,36.26,4532694,33.8295260804937,33.951248704088,33.6328972269951,33.951248704088,4840926.05466408,0.0,1.0
2024-07-22,36.25,36.29,36.04,36.26,4941159,33.94188542535,33.9793385403021,33.7452565718514,33.951248704088,5277167.47332556,0.0,1.0
2024-07-23,35.87,36.23,35.84,36.16,3172675,33.5860808333049,33.9231588678739,33.5579909970909,33.8576159167077,3388423.10345269,0.0,1.0
2024-07-24,36.47,36.525,36.0,36.17,5649814,34.1478775575866,34.1993755906457,33.7078034568993,33.8669791954458,6034012.3989411,0.0,1.0
2024-07-25,36.48,37.28,36.365,36.75,7116889,34.1572408363246,34.9063031353668,34.0495631308373,34.4100493622514,7600851.36747644,0.0,1.0
2024-07-26,36.75,36.88,36.53,36.61,4552576,34.4100493622514,34.5317719858457,34.2040572300148,34.278963459919,4862160.06953886,0.0,1.0
2024-07-29,36.89,37.05,36.65,36.75,4989195,34.5411352645838,34.6909477243922,34.3164165748711,34.4100493622514,5328470.01524916,0.0,1.0
2024-07-30,37.22,37.33,36.715,36.84,7458319,34.8501234629387,34.953119529057,34.3772778866683,34.4943188708936,7965499.27506603,0.0,1.0
2024-07-31,37.2,37.535,36.91,37.39,6849926,34.8313969054626,35.1450667431865,34.5598618220598,35.0092992014851,7315734.36149031,0.0,1.0
2024-08-01,38.26,38.34,36.96,36.96,7254674,35.8239044516935,35.8988106815978,34.60667821575,34.60667821575,7748006.01688403,0.0,1.0
2024-08-02,38.77,39.02,38.015,38.72,9077691,36.3014316673329,36.5355136357836,35.5945041226119,36.2546152736428,9694991.73738394,0.0,1.0
2024-08-05,37.52,39.88,37.44,39.78,6955586,35.1310218250795,37.340755607254,35.0561155951753,37.2471228198737,7428579.44808468,0.0,1.0
2024-08-06,37.59,37.985,37.48,37.6,6324884,35.1965647762457,35.5664142863978,35.0935687101274,35.2059280549837,6754988.47888871,0.0,1.0
2024-08-07,37.84,38.329,37.48,37.56,6224704,35.4306467446964,35.8885110749859,35.0935687101274,35.1684749400316,6647996.04300924,0.0,1.0
2024-08-08,37.54,38.005,37.44,37.59,7353956,35.1497483825555,35.5851408438738,35.0561155951753,35.1965647762457,7854039.38700767,0.0,1.0
2024-08-09,37.48,37.66,36.965,37.66,6680155,35.0935687101274,35.2621077274119,34.611359855119,35.2621077274119,7134418.60154128,0.0,1.0
2024-08-12,36.9,37.115,36.77,37.02,6707812,34.9063031353668,35.1096867444211,34.7833269996596,35.0198195683274,7090933.17158575,0.38,1.0
2024-08-13,37.13,37.175,36.785,37.05,6332270,35.1238762985412,35.1664449609014,34.7975165537796,35.0481986765675,6693941.83892412,0.0,1.0
2024-08-14,37.03,37.415,36.83,37.01,5450221,35.0292792710741,35.3934778268225,34.8400852161398,35.0103598655807,5761514.01997748,0.0,1.0
2024-08-15,37.5,37.53,36.8,36.87,10776891,35.4738853001695,35.5022644084097,34.8117061078997,34.8779240271267,11392420.3419034,0.0,1.0
2024-08-16,37.61,37.745,37.2,37.53,5962282,35.5779420303834,35.705648017464,35.1900942177682,35.5022644084097,6302821.7266895,0.0,1.0
2024-08-19,37.61,37.72,37.49,37.69,3423255,35.5779420303834,35.6819987605972,35.4644255974228,35.6536196523571,3618776.50033971,0.0,1.0
2024-08-20,37.54,37.78,37.401,37.65,3612329,35.5117241111564,35.7387569770775,35.3802342429771,35.6157808413702,3818649.58838756,0.0,1.0
2024-08-21,37.87,38.17,37.57,37.59,5166306,35.8238943017979,36.1076853841992,35.5401032193965,35.55902262489,5461383.02474226,0.0,1.0
2024-08-22,37.88,37.96,37.69,37.75,5727979,35.8333540045446,35.9090316265183,35.6536196523571,35.7103778688373,6055136.35403713,0.0,1.0
2024-08-23,37.79,38.09,37.7,38.0,3723710,35.7482166798242,36.0320077622255,35.6630793551038,35.9468704375051,3936392.18874434,0.0,1.0
2024-08-26,37.97,38.18,37.9,37.97,2891432,35.918491329265,36.117145086946,35.852273410038,35.918491329265,3056578.07377197,0.0,1.0
2024-08-27,37.68,38.06,37.625,38.0,4543352,35.6441599496104,36.0036286539854,35.5921315845034,35.9468704375051,4802848.59012005,0.0,1.0
2024-08-28,37.89,38.275,37.64,37.714,5015213,35.8428137072913,36.2070122630397,35.6063211386235,35.6763229389492,5301660.24692822,0.0,1.0
2024-08-29,38.03,38.05,37.54,38.0,3705580,35.9752495457453,35.9941689512387,35.5117241111564,35.9468704375051,3917226.68166083,0.0,1.0
2024-08-30,38.09,38.195,37.815,37.99,6379520,36.0320077622255,36.131334641066,35.771865936691,35.9374107347584,6743890.5542962,0.0,1.0
2024-09-03,38.49,38.685,38.0,38.12,7145129,36.410395872094,36.5948600756549,35.9468704375051,36.0603868704657,7553227.82471531,0.0,1.0
2024-09-04,38.89,39.26,38.645,38.67,5844704,36.7887839819625,37.1387929835908,36.5570212646681,36.5806705215348,6178528.18053038,0.0,1.0
2024-09-05,38.42,39.25,38.28,39.11,7460601,36.344177952867,37.1293332808441,36.2117421144131,36.9968974423902,7886718.21912507,0.0,1.0
2024-09-06,38.2,38.66,38.17,38.45,4624717,36.1360644924394,36.5712108187881,36.1076853841992,36.3725570611072,4888860.80654861,0.0,1.0
2024-09-09,38.73,38.865,38.2,38.38,6209481,36.6374287380151,36.7651347250957,36.1360644924394,36.3063391418802,6564139.66301253,0.0,1.0
2024-09-10,39.05,39.21,38.72,38.85,7849058,36.9401392259099,37.0914944698573,36.6279690352684,36.7509451709756,8297362.20065506,0.0,1.0
2024-09-11,39.3,39.375,38.63,38.89,11190962,37.1766317945777,37.247579565178,36.542831710548,36.7887839819625,11830141.2841856,0.0,1.0
2024-09-12,39.86,39.93,39.12,39.39,19881403,37.7063751483935,37.7725930676205,37.0063571451369,37.2617691192981,21016942.6379816,0.0,1.0
2024-09-13,40.23,40.27,39.69,39.93,6605797,38.0563841500219,38.0942229610087,37.5455602016994,37.7725930676205,6983091.51658716,0.0,1.0
2024-09-16,40.43,40.63,40.2,40.41,7764096,38.2455782049561,38.4347722598904,38.0280050417818,38.2266587994627,8207547.53916422,0.0,1.0
2024-09-17,40.2,40.52,40.11,40.36,6829529,38.0280050417818,38.3307155296765,37.9428677170613,38.1793602857291,7219602.11949988,0.0,1.0
2024-09-18,39.5,40.23,39.29,40.18,6921888,37.3658258495119,38.0563841500219,37.167172091831,38.0090856362883,7317236.26559619,0.0,1.0
2024-09-19,39.29,39.45,38.88,39.34,6675475,37.167172091831,37.3185273357784,36.7793242792158,37.2144706055645,7056749.22218919,0.0,1.0
2024-09-20,40.27,40.76,39.52,39.65,18779568,38.0942229610087,38.5577483955976,37.3847452550053,37.5077213907126,19852175.5945531,0.0,1.0
2024-09-23,40.4,40.45,40.08,40.45,5674328,38.217199096716,38.2644976104496,37.9144886088212,38.2644976104496,5998421.04126618,0.0,1.0
2024-09-24,39.99,40.49,39.75,40.25,9059380,37.8293512841008,38.3023364214364,37.6023184181797,38.0753035555153,9576812.55169352,0.0,1.0
2024-09-25,39.99,40.23,39.615,40.22,6309464,37.8293512841008,38.0563841500219,37.4746124310991,38.0469244472752,6669833.25897119,0.0,1.0
2024-09-26,39.93,40.29,39.81,39.82,3108109,37.7725930676205,38.1131423665022,37.65907663466,37.6685363374067,3285630.72563814,0.0,1.0
2024-09-27,40.38,40.56,40.055,40.14,5899209,38.1982796912226,38.3685543406634,37.8908393519544,37.9712468253015,6236146.27008287,0.0,1.0
2024-09-30,40.55,40.68,40.08,40.38,8333494,38.3590946379167,38.4820707736239,37.9144886088212,38.1982796912226,8809467.08700403,0.0,1.0
2024-10-01,40.77,41.045,40.44,40.55,7394575,38.5672080983443,38.8273499238789,38.2550379077028,38.3590946379167,7816921.09994715,0.0,1.0
2024-10-02,40.95,41.115,40.58,40.59,4703057,38.7374827477851,38.8935678431059,38.3874737461568,38.3969334489035,4971675.2480777,0.0,1.0
2024-10-03,40.78,41.025,40.6201,41.0,4137768,38.576667801091,38.8084305183855,38.4254071541711,38.7847812615187,4374099.38852282,0.0,1.0
2024-10-04,40.21,40.59,40.06,40.4,7512383,38.0374647445285,38.3969334489035,37.8955692033278,38.217199096716,7941457.78271018,0.0,1.0
2024-10-07,39.54,40.0,39.5,39.99,4301479,37.4036646604988,37.8388109868475,37.3658258495119,37.8293512841008,4547160.85185146,0.0,1.0
2024-10-08,39.61,39.995,39.535,39.68,4679284,37.4698825797257,37.8340811354742,37.3989348091254,37.5361004989527,4946544.43727261,0.0,1.0
2024-10-09,39.6,39.78,39.36,39.5,3616332,37.460422876979,37.6306975264199,37.2333900110579,37.3658258495119,3822881.22241157,0.0,1.0
2024-10-10,39.27,39.87,39.24,39.61,4011700,37.1482526863375,37.7158348511403,37.1198735780974,37.4698825797257,4240830.93033176,0.0,1.0
2024-10-11,39.74,39.93,39.24,39.24,5000169,37.592858715433,37.7725930676205,37.1198735780974,37.1198735780974,5285756.99880001,0.0,1.0
2024-10-14,39.93,40.095,39.71,39.74,5496758,37.7725930676205,37.9286781629413,37.5644796071929,37.592858715433,5810709.01187739,0.0,1.0
2024-10-15,40.56,40.805,40.08,40.17,6077460,38.3685543406634,38.6003170579578,37.9144886088212,37.9996259335416,6424578.19524242,0.0,1.0
2024-10-16,40.97,41.02,40.51,40.61,7927842,38.7564021532786,38.8037006670121,38.3212558269298,38.4158528543969,8380646.00154128,0.0,1.0
2024-10-17,40.77,41.185,40.6701,41.03,6409627,38.5672080983443,38.9597857623329,38.4727056679047,38.8131603697588,6775717.13575032,0.0,1.0
2024-10-18,40.95,41.135,40.45,40.74,6103568,38.7374827477851,38.9124872485993,38.2644976104496,38.5388289901042,6452177.37113522,0.0,1.0
2024-10-21,40.5,41.015,40.485,40.9,4938868,38.3117961241831,38.7989708156388,38.297606570063,38.6901842340516,5220954.75115929,0.0,1.0
2024-10-22,40.53,40.6499,40.265,40.38,5737985,38.3401752324232,38.4535970683563,38.0894931096354,38.1982796912226,6065713.85342366,0.0,1.0
2024-10-23,40.74,40.78,40.39,40.39,6340126,38.5388289901042,38.576667801091,38.2077393939693,38.2077393939693,6702246.53962174,0.0,1.0
2024-10-24,40.71,41.0,40.525,40.8,5218253,38.5104498818641,38.7847812615187,38.3354453810499,38.5955872065845,5516297.01241281,0.0,1.0
2024-10-25,40.07,41.01,39.975,40.97,5418542,37.9050289060745,38.7942409642654,37.8151617299807,38.7564021532786,5728025.6526913,0.0,1.0
2024-10-28,40.23,40.505,40.17,40.17,4288885,38.0563841500219,38.3165259755565,37.9996259335416,37.9996259335416,4533847.53711292,0.0,1.0
2024-10-29,39.55,40.0,39.45,39.89,7521491,37.4131243632455,37.8388109868475,37.3185273357784,37.7347542566337,7951085.99222572,0.0,1.0
2024-10-30,39.7,40.06,39.21,39.53,9458392,37.5550199044462,37.8955692033278,37.0914944698573,37.3942049577521,9998614.38911244,0.0,1.0
2024-10-31,39.3,39.83,39.27,39.67,9240889,37.1766317945777,37.6779960401534,37.1482526863375,37.526640796206,9768688.55970348,0.0,1.0
2024-11-01,38.15,39.59,38.11,39.24,7671542,36.0887659787058,37.4509631742323,36.050927167719,37.1198735780974,8109707.25551241,0.0,1.0
2024-11-04,37.97,38.4,37.76,38.07,7614716,35.918491329265,36.3252585473736,35.7198375715841,36.0130883567321,8049635.60049159,0.0,1.0
2024-11-05,38.47,38.495,37.76,37.97,4591462,36.3914764666006,36.4151257234674,35.7198375715841,35.918491329265,4853706.42496769,0.0,1.0
2024-11-06,38.32,38.6,37.855,38.25,11397875,36.2495809253999,36.5144526023078,35.8097047476778,36.1833630061729,12048872.2586572,0.0,1.0
2024-11-07,38.09,38.495,38.02,38.33,5879267,36.0320077622255,36.4151257234674,35.9657898429986,36.2590406281466,6215065.26940669,0.0,1.0
2024-11-08,38.11,38.315,37.83,37.92,4985447,36.410395872094,36.6062534200809,36.1428831236242,36.2288693642038,5218163.12674639,0.38,1.0
2024-11-11,38.4,38.51,38.01,38.09,6534326,36.687462647295,36.7925569413367,36.3148556047834,36.3912878186319,6839342.3882232,0.0,1.0
2024-11-12,38.16,38.54,38.05,38.27,3815016,36.4581660057494,36.8212190215299,36.3530717117076,36.5632602997911,3993097.47333539,0.0,1.0
2024-11-13,38.14,38.4,37.805,38.24,6174734,36.4390579522872,36.687462647295,36.1189980567965,36.5345982195979,6462964.96106914,0.0,1.0
2024-11-14,38.12,38.39,38.08,38.23,4663566,36.4199498988251,36.6779086205639,36.3817337919008,36.5250441928668,4881257.01473672,0.0,1.0
2024-11-15,39.11,39.19,38.11,38.11,9038601,37.3657985452007,37.4422307590492,36.410395872094,36.410395872094,9460514.66509884,0.0,1.0
2024-11-18,39.23,39.39,38.735,39.05,7261070,37.843499881754,37.9978450252941,37.3659945939266,37.6698615952713,7527099.158113,0.38,1.0
2024-11-19,39.1,39.22,38.705,39.07,6070149,37.7180944526276,37.8338533102827,37.3370548795128,37.6891547382138,6292545.51016868,0.0,1.0
2024-11-20,38.73,39.24,38.26,39.2,5551069,37.361171308191,37.8531464532252,36.9077824490417,37.8145601673402,5754447.59471086,0.0,1.0
2024-11-21,39.31,39.36,38.5,38.72,7606376,37.9206724535241,37.9689053108804,37.139300164352,37.3515247367197,7885056.38781762,0.0,1.0
2024-11-22,38.71,39.56,38.68,39.36,4038976,37.3418781652485,38.1618367403056,37.3129384508347,37.9689053108804,4186954.93215719,0.0,1.0
2024-11-25,39.13,39.27,38.69,38.95,7013676,37.7470341670414,37.882086167639,37.3225850223059,37.5733958805587,7270641.20231279,0.0,1.0
2024-11-26,39.49,39.58,39.16,39.18,5591719,38.0943107400068,38.1811298832481,37.7759738814552,37.7952670243977,5796586.91863657,0.0,1.0
2024-11-27,39.51,39.885,39.37,39.41,4226957,38.1136038829493,38.4753503131215,37.9785518823516,38.0171381682367,4381823.13021081,0.0,1.0
2024-11-29,39.56,39.69,39.34,39.5,2407408,38.1618367403056,38.287242169432,37.9496121679379,38.103957311478,2495609.97622038,0.0,1.0
2024-12-02,38.37,39.54,38.29,39.48,5682470,37.0138947352256,38.1425435973631,36.9367221634555,38.0846641685355,5890662.82972102,0.0,1.0
2024-12-03,38.14,38.73,38.12,38.39,6606460,36.7920235913866,37.361171308191,36.7727304484441,37.0331878781681,6848505.73043742,0.0,1.0
2024-12-04,37.85,38.2,37.53,38.07,4176595,36.5122730187201,36.8499030202142,36.2035827316397,36.7244975910878,4329615.98060327,0.0,1.0
2024-12-05,37.98,38.24,37.81,37.94,4712514,36.6376784478464,36.8884893060992,36.473686732835,36.5990921619614,4885169.83887992,0.0,1.0
2024-12-06,37.85,38.0399,37.725,37.9,6946421,36.5122730187201,36.6954614109593,36.3916908753293,36.5605058760764,7200922.13144873,0.0,1.0
2024-12-09,37.44,37.97,37.41,37.79,6064817,36.1167635883984,36.6280318763752,36.0878238739846,36.4543935898925,6287018.15776593,0.0,1.0
2024-12-10,37.32,37.53,36.91,37.53,5332601,36.0010047307433,36.2035827316397,35.6054953004216,36.2035827316397,5527975.42203181,0.0,1.0
2024-12-11,36.76,37.39,36.595,37.32,6684933,35.4607967283527,36.0685307310421,35.3016282990769,36.0010047307433,6929853.80341215,0.0,1.0
2024-12-12,36.83,37.11,36.67,37.0,7086632,35.5283227286515,35.7984267298468,35.3739775851114,35.6923144436629,7346270.14490381,0.0,1.0
2024-12-13,36.87,37.05,36.58,36.67,7873455,35.5669090145366,35.7405473010192,35.28715844187,35.3739775851114,8161920.55743032,0.0,1.0
2024-12-16,36.22,36.96,36.195,36.89,5540661,34.9398818689046,35.6537281577779,34.9157654402265,35.5862021574791,5743658.26916551,0.0,1.0
2024-12-17,36.52,36.63,35.94,36.09,7372917,35.2292790130425,35.3353912992263,34.6697778677094,34.8144764397783,7643043.97885394,0.0,1.0
2024-12-18,36.56,36.775,36.41,36.5,9095749,35.2678652989275,35.4752665855596,35.1231667268586,35.2099858700999,9428996.64103324,0.0,1.0
2024-12-19,37.19,37.73,36.49,36.62,14686156,35.8755993016169,36.3965141610649,35.2003392986287,35.3257447277551,15224223.4909616,0.0,1.0
2024-12-20,37.02,37.26,36.55,37.09,20813959,35.7116075866055,35.9431253019157,35.2582187274562,35.7791335869043,21576535.313101,0.0,1.0
2024-12-23,37.33,37.385,36.8,36.99,6073317,36.0106513022145,36.0637074453065,35.4993830142377,35.6826678721917,6295829.57851301,0.0,1.0
2024-12-24,37.52,37.55,37.19,37.33,1853407,36.1939361601685,36.2228758745823,35.8755993016169,36.0106513022145,1921311.63442037,0.0,1.0
2024-12-26,37.45,37.535,37.28,37.36,4142917,36.1264101598697,36.2084060173754,35.9624184448582,36.0395910166283,4294704.09496562,0.0,1.0
2024-12-27,37.43,37.63,37.12,37.21,3669381,36.1071170169271,36.3000484463523,35.8080733013181,35.8948924445594,3803818.80850837,0.0,1.0
2024-12-30,37.63,37.715,37.06,37.45,4145110,36.3000484463523,36.3820443038581,35.7501938724905,36.1264101598697,4296977.44151838,0.0,1.0
2024-12-31,37.64,37.79,37.39,37.73,5347860,36.3096950178236,36.4543935898925,36.0685307310421,36.3965141610649,5543793.47722942,0.0,1.0
2025-01-02,37.66,38.126,37.51,37.91,4579126,36.3289881607661,36.7785183913268,36.1842895886972,36.5701524475476,4746894.80469041,0.0,1.0
2025-01-03,38.05,38.2,37.63,37.96,4268182,36.7052044481453,36.8499030202142,36.3000484463523,36.6183853049039,4424558.52083413,0.0,1.0
2025-01-06,37.8,38.085,37.52,37.76,6817250,36.4640401613638,36.7389674482947,36.1939361601685,36.4254538754787,7067018.59858751,0.0,1.0
2025-01-07,37.53,38.4,37.44,37.91,5120046,36.2035827316397,37.0428344496394,36.1167635883984,36.5701524475476,5307632.88827954,0.0,1.0
2025-01-08,38.19,38.23,37.2,37.48,5670203,36.8402564487429,36.878842734628,35.8852458730882,36.1553498742834,5877946.39462639,0.0,1.0
2025-01-10,37.3,38.48,37.29,38.05,7691767,35.9817115878008,37.1200070214095,35.9720650163295,36.7052044481453,7973575.92064273,0.0,1.0
2025-01-13,37.56,37.735,37.125,37.56,5922955,36.2325224460535,36.4013374468006,35.8128965870537,36.2325224460535,6139958.65541046,0.0,1.0
2025-01-14,37.92,38.075,37.32,37.63,6747029,36.5797990190189,36.7293208768234,36.0010047307433,36.3000484463523,6994224.8602016,0.0,1.0
2025-01-15,38.02,38.58,37.895,38.3,5659482,36.6762647337315,37.2164727361221,36.5556825903407,36.9463687349268,5866832.60146999,0.0,1.0
2025-01-16,39.34,39.37,37.9,37.96,5591867,37.9496121679379,37.9785518823516,36.5605058760764,36.6183853049039,5796740.34102134,0.0,1.0
2025-01-17,39.42,39.66,39.185,39.605,6140601,38.0267847397079,38.2583024550182,37.8000903101333,38.2052463119262,6365578.71187138,0.0,1.0
2025-01-21,40.44,40.665,39.82,39.95,5610434,39.0107350297765,39.2277828878798,38.4126475985583,38.5380530276847,5815987.59384616,0.0,1.0
2025-01-22,39.22,40.35,39.16,40.22,7661265,37.8338533102827,38.9239158865351,37.7759738814552,38.7985104574087,7941956.3964513,0.0,1.0
2025-01-23,39.24,39.569,39.06,39.39,5944683,37.8531464532252,38.1705186546297,37.6795081667426,37.9978450252941,6162482.72011546,0.0,1.0
2025-01-24,39.38,39.49,38.85,39.2,5362923,37.9881984538229,38.0943107400068,37.4769301658461,37.8145601673402,5559408.35143097,0.0,1.0
2025-01-27,40.7,40.855,39.65,39.8,12159408,39.2615458880292,39.4110677458338,38.2486558835469,38.3933544556158,12604901.1674523,0.0,1.0
2025-01-28,39.81,40.77,39.71,40.77,9471928,38.4030010270871,39.3290718883281,38.3065353123745,39.3290718883281,9818957.98752897,0.0,1.0
2025-01-29,39.57,40.15,39.465,39.78,5796648,38.1714833117768,38.7309844571099,38.0701943113286,38.3740613126733,6009024.05302214,0.0,1.0
2025-01-30,40.02,40.25,39.825,39.9,5755789,38.6055790279835,38.8274501718225,38.417470884294,38.4898201703284,5966668.07180982,0.0,1.0
2025-01-31,40.0,40.23,39.89,40.0,7144082,38.586285885041,38.80815702888,38.4801735988572,38.586285885041,7405824.98277669,0.0,1.0
2025-02-03,40.57,40.755,39.67,39.86,7638500,39.1361404589029,39.3146020311212,38.2679490264894,38.4512338844434,7918357.33841515,0.0,1.0
2025-02-04,40.54,40.68,39.85,40.3,5255514,39.1072007444891,39.2422527450867,38.4415873129721,38.8756830291788,5448064.12895773,0.0,1.0
2025-02-05,41.04,41.255,40.65,40.67,5585314,39.5895293180521,39.7969306046842,39.2133130306729,39.2326061736155,5789947.25394422,0.0,1.0
2025-02-06,41.12,41.24,40.75,41.17,5674444,39.6667018898222,39.7824607474773,39.3097787453855,39.7149347471785,5882342.77526031,0.0,1.0
2025-02-07,41.31,41.47,40.98,41.02,5794144,39.8499867477761,40.0043318913163,39.5316498892245,39.5702361751096,6006428.31213382,0.0,1.0
2025-02-10,41.8,41.88,41.13,41.44,7279338,40.3226687498679,40.399841321638,39.6763484612934,39.9753921769025,7546036.45625506,0.0,1.0
2025-02-11,42.36,42.455,41.47,41.65,8935766,40.8628767522584,40.9545191812354,40.0043318913163,40.177970177799,9263152.22628275,0.0,1.0
2025-02-12,42.89,43.09,40.81,40.875,10308125,41.3741450402352,41.5670764696604,39.3676581742131,39.4303608887763,10685791.3515809,0.0,1.0
2025-02-13,42.97,43.45,42.54,42.87,7562517,41.4513176120053,41.9143530426258,41.0365150387411,41.3548518972927,7839590.49340046,0.0,1.0
2025-02-14,42.85,43.15,42.735,42.95,8593044,41.3355587543502,41.624955898488,41.2246231824307,41.4320244690628,8907873.66848522,0.0,1.0
2025-02-18,42.7,42.87,42.38,42.87,11062922,41.1908601822813,41.3548518972927,40.882169895201,41.3548518972927,11468242.4040079,0.0,1.0
2025-02-19,42.65,42.78,42.205,42.64,7994011,41.142627324925,41.2680327540514,40.7133548944539,41.1329807534537,8286893.45620495,0.0,1.0
2025-02-20,43.17,43.225,42.46,42.49,6945051,41.6442490414305,41.6973051845225,40.959342466971,40.9882821813848,7199501.93775186,0.0,1.0
2025-02-21,43.39,43.69,43.06,43.195,13604687,41.8564736137983,42.1458707579361,41.5381367552467,41.6683654701087,14103131.916383,0.0,1.0
2025-02-24,43.35,44.01,43.083,43.31,8053403,42.2037501867636,42.8462986325137,41.9438101337102,42.1648078567182,8272132.65420885,0.4,1.0
2025-02-25,44.04,44.24,43.36,43.56,8813520,42.8755053800477,43.070217030275,42.213485769275,42.4081974195023,9052894.35913276,0.0,1.0
2025-02-26,44.06,44.255,43.644,43.965,11508585,42.8949765450705,43.0848204040421,42.4899763125977,42.8024885112125,11821157.0664275,0.0,1.0
2025-02-27,43.79,44.32,43.65,43.89,6560800,42.6321158172636,43.1481016903659,42.4958176621045,42.7294716423773,6738990.69967484,0.0,1.0
2025-02-28,44.2,44.46,43.72,44.23,12319568,43.0312747002296,43.284399845525,42.5639667396841,43.0604814477637,12654166.2870399,0.0,1.0
2025-03-03,44.55,44.62,44.0,44.05,7793146,43.3720200881273,43.4401691657069,42.8365630500023,42.8852409625591,8004807.09901356,0.0,1.0
2025-03-04,43.68,45.195,43.635,44.85,9783875,42.5250244096386,43.9999651601103,42.4812142883375,43.6640875634683,10049604.1080023,0.0,1.0
2025-03-05,43.36,43.82,43.22,43.41,6838866,42.213485769275,42.6613225647977,42.0771876141159,42.2621636818318,7024608.94560456,0.0,1.0
2025-03-06,42.88,43.38,42.62,43.37,6291516,41.7461778087295,42.2329569342977,41.493052663434,42.2232213517863,6462392.97202405,0.0,1.0
2025-03-07,43.11,43.405,42.7,42.76,6670176,41.9700962064909,42.2572958905761,41.570937323525,41.6293508185931,6851337.34135993,0.0,1.0
2025-03-10,43.76,44.3,43.25,43.31,8795556,42.6029090697295,43.1286305253432,42.10639436165,42.1648078567182,9034442.45861316,0.0,1.0
2025-03-11,43.4,43.98,43.255,43.82,6800034,42.2524280993204,42.8170918849796,42.1112621529057,42.6613225647977,6984722.2722035,0.0,1.0
2025-03-12,42.61,43.155,42.55,42.95,9286683,41.4833170809227,42.013906327792,41.4249035858545,41.8143268863091,9538908.42089811,0.0,1.0
2025-03-13,43.47,43.51,42.7456,42.84,5983574,42.3205771769,42.3595195069454,41.6153315797768,41.7072354786841,6146087.29679553,0.0,1.0
2025-03-14,44.19,44.24,43.16,43.455,8133656,43.0215391177182,43.070217030275,42.0187741190477,42.3059738031329,8354565.31800305,0.0,1.0
2025-03-17,44.39,44.655,43.985,44.2,8074541,43.2162507679455,43.4742437044966,42.8219596762352,43.0312747002296,8293844.76026447,0.0,1.0
2025-03-18,44.42,44.46,43.8,44.4,5343201,43.2454575154796,43.284399845525,42.641851399775,43.2259863504569,5488321.8274438,0.0,1.0
2025-03-19,44.44,44.52,44.07,44.42,6408816,43.2649286805023,43.3428133405932,42.9047121275818,43.2454575154796,6582878.82879028,0.0,1.0
2025-03-20,44.59,44.7,44.22,44.415,6306868,43.4109624181728,43.5180538257978,43.0507458652523,43.2405897242239,6478161.93087379,0.0,1.0
2025-03-21,43.8,44.77,43.57,44.54,15732193,42.641851399775,43.5862029033773,42.4179330020136,43.362284505616,16159477.8552142,0.0,1.0
2025-03-24,43.58,44.385,43.55,43.98,6491382,42.427668584525,43.2113829766898,42.3984618369909,42.8170918849796,6667687.31344296,0.0,1.0
2025-03-25,42.76,43.47,42.61,43.41,6354129,41.6293508185931,42.3205771769,41.4833170809227,42.2621636818318,6526706.53510764,0.0,1.0
2025-03-26,44.02,44.24,42.78,42.86,8550239,42.856034215025,43.070217030275,41.6488219836159,41.7267066437068,8782462.67238707,0.0,1.0
2025-03-27,44.25,44.65,43.905,43.93,7009472,43.0799526127864,43.469375913241,42.7440750161443,42.7684139724227,7199848.5882257,0.0,1.0
2025-03-28,44.71,44.965,44.28,44.52,8286416,43.5277894083091,43.7760467623489,43.1091593603205,43.3428133405932,8511474.26497329,0.0,1.0
2025-03-31,46.08,46.22,45.325,45.325,14993375,44.861564212366,44.9978623675251,44.126527732758,44.126527732758,15400593.6290905,0.0,1.0
2025-04-01,45.92,46.28,45.62,45.76,10432000,44.7057948921842,45.0562758625933,44.4137274168433,44.5500255720024,10715332.1209316,0.0,1.0
2025-04-02,45.97,46.465,45.84,45.84,6833275,44.754472804741,45.2363841390536,44.6279102320933,44.6279102320933,7018866.09458002,0.0,1.0
2025-04-03,47.23,47.595,46.55,46.84,12659332,45.9811562011729,46.3365049628377,45.3191365904001,45.6014684832297,13003158.2447409,0.0,1.0
2025-04-04,45.35,48.11,45.09,48.06,13937169,44.1508666890365,46.837887462173,43.897741543741,46.7892095496161,14315701.1752829,0.0,1.0
2025-04-07,44.69,45.46,43.95,44.99,17543597,43.5083182432864,44.2579580966615,42.7878851374455,43.8003857186273,18020079.4143768,0.0,1.0
2025-04-08,44.49,45.405,44.02,44.515,22009996,43.3136065930591,44.204412392849,42.856034215025,43.3379455493375,22607785.3834716,0.0,1.0
2025-04-09,44.3,45.18,42.85,44.05,20037580,43.1286305253432,43.9853617863433,41.7169710611954,42.8852409625591,20581798.7538091,0.0,1.0
2025-04-10,45.12,45.6,44.23,44.33,13452250,43.9269482912751,44.3942562518206,43.0604814477637,43.1578372728773,13817611.8216834,0.0,1.0
2025-04-11,46.0,46.19,44.69,45.21,9451356,44.7836795522751,44.968655619991,43.5083182432864,44.0145685338774,9708053.92380746,0.0,1.0
2025-04-14,46.86,46.995,45.695,45.83,8091540,45.6209396482524,45.7523700121559,44.4867442856785,44.6181746495819,8311305.45147649,0.0,1.0
2025-04-15,46.74,47.09,46.43,46.53,7445059,45.5041126581161,45.8448580460138,45.2023096002638,45.2996654253774,7647266.0894297,0.0,1.0
2025-04-16,46.51,47.49,46.33,46.89,8354160,45.2801942603547,46.2342813464684,45.1049537751501,45.6501463957865,8581058.18552547,0.0,1.0
2025-04-17,47.26,47.925,46.72,46.88,7496332,46.010362948707,46.6577791857127,45.4846414930933,45.6404108132752,7699931.65919931,0.0,1.0
2025-04-21,46.23,47.48,45.71,47.48,6867977,45.0075979500365,46.224545763957,44.5013476594456,46.224545763957,7054510.59757661,0.0,1.0
2025-04-22,47.37,47.525,46.585,46.75,7382051,46.117454356332,46.2683558852582,45.3532111291899,45.5138482406274,7582546.79818396,0.0,1.0
2025-04-23,46.8,47.24,46.24,46.94,8389724,45.5625261531843,45.9908917836843,45.0173335325479,45.6988243083434,8617588.10035951,0.0,1.0
2025-04-24,46.33,46.735,46.24,46.64,6241652,45.1049537751501,45.4992448668604,45.0173335325479,45.4067568330024,6411174.67055951,0.0,1.0
2025-04-25,46.22,46.395,45.9,46.33,6271451,44.9978623675251,45.168235061474,44.6863237271615,45.1049537751501,6441783.00854567,0.0,1.0
2025-04-28,46.48,46.635,45.83,46.38,7142524,45.2509875128206,45.4018890417467,44.6181746495819,45.153631687707,7336514.26780336,0.0,1.0
2025-04-29,46.85,46.915,46.24,46.46,4245143,45.6112040657411,45.6744853520649,45.0173335325479,45.2315163477979,4360440.67732437,0.0,1.0
2025-04-30,46.9,47.25,46.11,47.05,7678895,45.6598819782979,46.0006273661956,44.8907709599001,45.8059157159684,7887453.05279532,0.0,1.0
2025-05-01,46.6,47.13,46.49,46.63,5583156,45.367814502957,45.8838003760593,45.260723095332,45.3970212504911,5734793.9822634,0.0,1.0
2025-05-02,46.48,46.95,46.08,46.91,5880746,45.2509875128206,45.7085598908547,44.861564212366,45.6696175608093,6040466.49816333,0.0,1.0
2025-05-05,46.0,46.48,45.5595,46.4,3902897,44.7836795522751,45.2509875128206,44.3548271426495,45.1731028527297,4008899.30874113,0.0,1.0
2025-05-06,46.29,46.61,45.87,45.99,6446667,45.0660114451047,45.3775500854683,44.6571169796274,44.7739439697638,6621757.8583253,0.0,1.0
2025-05-07,46.34,46.735,46.16,46.335,6131359,45.1146893576615,45.4992448668604,44.9394488724569,45.1098215664058,6297886.12324222,0.0,1.0
2025-05-08,45.1,46.32,45.03,46.11,6328901,43.9074771262524,45.0952181926388,43.8393280486728,44.8907709599001,6500793.3450437,0.0,1.0
2025-05-09,45.21,45.325,44.8,45.15,4695341,44.0145685338774,44.126527732758,43.6154096509114,43.9561550388092,4822866.01188908,0.0,1.0
2025-05-12,43.61,44.5,43.34,44.31,9911028,42.8462986325137,43.7207128903201,42.5810268913814,43.5340401835973,10087684.2311885,0.4,1.0
2025-05-13,42.97,43.77,42.895,43.59,9604451,42.2175063572371,43.0034967013328,42.1438197624782,42.8266488739113,9775642.7387676,0.0,1.0
2025-05-14,42.25,42.7199,41.705,42.67,12273006,41.5101150475511,41.9717861259142,40.9746591256359,41.9227599782013,12491762.6199302,0.0,1.0
2025-05-15,43.43,43.54,42.5034,42.63,8463815,42.6694508050921,42.7775244774053,41.7590774890434,41.8834604609965,8614675.80468913,0.0,1.0
2025-05-16,44.09,44.12,43.02,43.1,7844097,43.317892838971,43.3473674768746,42.2666307537431,42.3452297881527,7983911.82174168,0.0,1.0
2025-05-19,44.39,44.43,43.66,43.87,6429481,43.6126392180069,43.6519387352117,42.8954230290196,43.1017454943447,6544081.41097229,0.0,1.0
2025-05-20,44.26,44.62,44.225,44.31,6025603,43.4849157870914,43.8386114419344,43.4505287095372,43.5340401835973,6133004.60522378,0.0,1.0
2025-05-21,44.19,44.47,44.01,44.14,6893480,43.416141631983,43.6912382524165,43.2392938045615,43.367017235477,7016350.82597013,0.0,1.0
2025-05-22,43.42,44.17,43.17,44.14,6790458,42.6596259257909,43.3964918733806,42.4140039432611,43.367017235477,6911492.54034472,0.0,1.0
2025-05-23,43.67,43.9,42.99,43.9,9679465,42.9052479083208,43.1312201322483,42.2371561158395,43.1312201322483,9851993.80395664,0.0,1.0
2025-05-27,43.91,44.15,43.525,43.83,8395537,43.1410450115495,43.3768421147782,42.7627871584535,43.06244597714,8545180.80336968,0.0,1.0
2025-05-28,43.28,43.84,43.09,43.73,4359167,42.5220776155742,43.0722708564412,42.3354049088515,42.964197184128,4436865.70222757,0.0,1.0
2025-05-29,43.7,43.83,43.01,43.12,5312396,42.9347225462244,43.06244597714,42.2568058744419,42.3648795467551,5407085.25483216,0.0,1.0
2025-05-30,43.82,43.98,43.48,43.81,20942227,43.0526210978388,43.2098191666579,42.7185752015981,43.0427962185376,21315505.624025,0.0,1.0
2025-06-02,43.79,43.81,43.27,43.58,4312983,43.0231464599352,43.0427962185376,42.512252736273,42.8168239946101,4389858.50897444,0.0,1.0
2025-06-03,43.46,43.89,42.9,43.79,7448071,42.6989254429957,43.1213952529471,42.1487322021288,43.0231464599352,7580826.97167964,0.0,1.0
2025-06-04,42.75,43.52,42.73,43.46,5537479,42.0013590126108,42.7578747188029,41.9817092540085,42.6989254429957,5636180.18119183,0.0,1.0
2025-06-05,42.86,43.085,42.49,42.75,5805177,42.109432684924,42.3304924692009,41.7459121507798,42.0013590126108,5908649.68620389,0.0,1.0
2025-06-06,42.62,43.03,42.36,42.95,7264655,41.8736355816953,42.2764556330443,41.6181887198642,42.1978565986348,7394141.72662255,0.0,1.0
2025-06-09,42.2,42.68,42.11,42.4,8034397,41.4609906510451,41.9325848575025,41.3725667373343,41.657488237069,8177603.76865123,0.0,1.0
2025-06-10,42.92,42.92,42.145,42.28,6366118,42.1683819607312,42.1683819607312,41.4069538148885,41.5395896854547,6479589.01563844,0.0,1.0
2025-06-11,42.88,43.04,42.56,42.77,6526354,42.1290824435264,42.2862805123455,41.8146863058881,42.0210087712132,6642681.0955386,0.0,1.0
2025-06-12,43.64,43.74,43.0,43.03,7719846,42.8757732704172,42.9740220634292,42.2469809951407,42.2764556330443,7857446.14599045,0.0,1.0
2025-06-13,43.25,43.69,43.135,43.57,5163867,42.4926029776706,42.9248976669232,42.3796168657069,42.8069991153089,5255908.84294288,0.0,1.0
2025-06-16,42.68,43.49,42.441,43.25,4796162,41.9325848575025,42.7284000808993,41.6977702422039,42.4926029776706,4881649.79229453,0.0,1.0
2025-06-17,42.39,42.75,42.26,42.75,3676742,41.6476633577678,42.0013590126108,41.5199399268523,42.0013590126108,3742277.01662717,0.0,1.0
2025-06-18,42.37,42.55,42.1815,42.51,4343242,41.6280135991654,41.8048614265869,41.4428146243379,41.7655619093821,4420656.85170453,0.0,1.0
2025-06-20,42.6,42.87,42.3301,42.52,12634993,41.8539858230929,42.1192575642252,41.5888123307536,41.7753867886833,12860201.7517534,0.0,1.0
2025-06-23,43.2,43.29,42.76,42.9,5131452,42.4434785811646,42.5319024948754,42.011183891912,42.1487322021288,5222916.07121891,0.0,1.0
2025-06-24,43.1,43.3,42.86,43.05,4835567,42.3452297881527,42.5417273741766,42.109432684924,42.2961053916467,4921757.15523711,0.0,1.0
2025-06-25,42.29,42.94,42.23,42.92,4607421,41.5494145647558,42.1880317193336,41.4904652889487,42.1683819607312,4689544.6333263,0.0,1.0
2025-06-26,42.51,42.71,42.23,42.41,4543569,41.7655619093821,41.9620594954061,41.4904652889487,41.6673131163702,4624554.52195441,0.0,1.0
2025-06-27,42.91,43.09,42.39,42.6,7322644,42.15855708143,42.3354049088515,41.6476633577678,41.8539858230929,7453164.33465901,0.0,1.0
2025-06-30,43.42,43.46,42.665,42.69,7186402,42.6596259257909,42.6989254429957,41.9178475385507,41.9424097368037,7314493.92882165,0.0,1.0
2025-07-01,43.41,44.05,43.235,43.9,7123475,42.6498010464897,43.2785933217663,42.4778656587188,43.1312201322483,7250445.30484278,0.0,1.0
2025-07-02,42.92,43.32,42.54,43.15,5127837,42.1683819607312,42.561377132779,41.7950365472857,42.3943541846587,5219236.63670456,0.0,1.0
2025-07-03,43.13,43.33,42.89,42.995,3602321,42.3747044260563,42.5712020120802,42.1389073228276,42.2420685554901,3666529.52119387,0.0,1.0
2025-07-07,43.17,43.23,42.92,43.175,4155737,42.4140039432611,42.4729532190682,42.1683819607312,42.4189163829117,4229809.72345819,0.0,1.0
2025-07-08,43.0,43.14,42.495,42.85,6406840,42.2469809951407,42.3845293053575,41.7508245904304,42.0996078056228,6521036.85306383,0.0,1.0
2025-07-09,43.14,43.26,42.82,43.0,4522312,42.3845293053575,42.5024278569718,42.0701331677192,42.2469809951407,4602918.63275074,0.0,1.0
2025-07-10,43.63,43.679,42.86,43.015,4370150,42.8659483911161,42.9140902996919,42.109432684924,42.2617183140925,4448044.46551137,0.0,1.0
2025-07-11,43.51,43.76,43.09,43.34,5077216,42.7480498395017,42.9936718220316,42.3354049088515,42.5810268913814,5167713.35743757,0.0,1.0
2025-07-14,43.43,43.8,43.07,43.49,4363137,42.6694508050921,43.0329713392364,42.3157551502491,42.7284000808993,4440906.46433599,0.0,1.0
2025-07-15,42.95,43.36,42.745,43.35,5060050,42.1978565986348,42.6006766499838,41.9964465729602,42.5908517706826,5150241.38707157,0.0,1.0
2025-07-16,42.85,43.04,42.47,42.95,4581976,42.0996078056228,42.2862805123455,41.7262623921774,42.1978565986348,4663646.09633673,0.0,1.0
2025-07-17,42.95,43.225,42.7,42.7,4914108,42.1978565986348,42.4680407794176,41.9522346161049,41.9522346161049,5001698.08641011,0.0,1.0
2025-07-18,43.4,43.55,42.89,43.005,5669784,42.6399761671885,42.7873493567065,42.1389073228276,42.2518934347913,5770843.41311968,0.0,1.0
2025-07-21,43.73,43.96,43.34,43.4,5093710,42.964197184128,43.1901694080555,42.5810268913814,42.6399761671885,5184501.34993535,0.0,1.0
2025-07-22,44.45,44.74,43.82,43.91,4628798,43.6715884938141,43.9565099935488,43.0526210978388,43.1410450115495,4711302.66143499,0.0,1.0
2025-07-23,43.49,44.64,43.45,44.64,7289422,42.7284000808993,43.8582612005368,42.6891005636945,43.8582612005368,7419350.17879864,0.0,1.0
2025-07-24,43.735,43.97,43.37,43.49,4661625,42.9691096237786,43.1999942873567,42.610501529285,42.7284000808993,4744714.77673294,0.0,1.0
2025-07-25,43.99,44.025,43.71,43.85,3894715,43.2196440459591,43.2540311235133,42.9445474255256,43.0820957357424,3964135.2128632,0.0,1.0
2025-07-28,43.41,43.93,43.25,43.91,5928712,42.6498010464897,43.1606947701519,42.4926029776706,43.1410450115495,6034386.59982172,0.0,1.0
2025-07-29,44.3,44.325,43.33,43.58,5226519,43.5242153042961,43.5487775025491,42.5712020120802,42.8168239946101,5319677.56526437,0.0,1.0
2025-07-30,44.26,44.665,44.105,44.35,6648275,43.4849157870914,43.8828233987898,43.3326301579228,43.5733397008021,6766775.24088363,0.0,1.0
2025-07-31,44.94,44.97,43.895,43.95,11537136,44.1530075795727,44.1824822174762,43.1263076925977,43.1803445287543,11742776.3194975,0.0,1.0
2025-08-01,44.67,45.51,44.135,45.51,9211367,43.8877358384404,44.7130256997408,43.3621047958264,44.7130256997408,9375552.32752746,0.0,1.0
2025-08-04,45.17,45.3552,44.6,44.74,7356409,44.3789798035002,44.5609365681583,43.818961683332,43.9565099935488,7487531.16906469,0.0,1.0
2025-08-05,44.69,45.4,44.57,45.08,5787881,43.9073855970428,44.6049520274277,43.7894870454284,44.2905558897894,5891045.39869076,0.0,1.0
2025-08-06,45.06,45.4,44.52,44.86,7263768,44.270906131187,44.6049520274277,43.7403626489225,44.0744085451631,7393238.91654947,0.0,1.0
2025-08-07,45.54,45.68,45.02,45.16,7454585,44.7425003376444,44.8800486478611,44.2316066139822,44.369154924199,7587457.0785749,0.0,1.0
2025-08-08,45.32,45.78,45.215,45.65,3803899,44.5263529930181,44.9782974408731,44.4231917603555,44.8505740099575,3871700.48952879,0.0,1.0
2025-08-11,44.71,45.14,44.555,44.912,4396448,44.320030527693,44.7462799825556,44.166382468382,44.5202686436982,4435132.10030796,0.4,1.0
2025-08-12,44.61,44.855,44.055,44.855,5345334,44.2209027474924,44.4637658089839,43.670743567379,44.4637658089839,5392367.29520457,0.0,1.0
2025-08-13,45.23,45.245,44.52,44.54,5881761,44.8354949847362,44.8503641517663,44.1316877453118,44.1515133013519,5933514.28640562,0.0,1.0
2025-08-14,44.65,45.26,44.62,45.24,6822418,44.2605538595726,44.8652333187963,44.2308155255124,44.8454077627562,6882448.07479103,0.0,1.0
2025-08-15,44.58,44.895,44.34,44.61,5730168,44.1911644134322,44.5034169210641,43.9532577409507,44.2209027474924,5780587.42806863,0.0,1.0
2025-08-18,44.0,44.71,43.865,44.6,6591944,43.6162232882686,44.320030527693,43.4824007849978,44.2109899694723,6649946.14694237,0.0,1.0
2025-08-19,44.74,44.77,44.01,44.12,5753145,44.3497688617532,44.3795071958134,43.6261360662887,43.7351766245094,5803766.60140783,0.0,1.0
2025-08-20,44.88,45.47,44.74,44.895,5923026,44.488547754034,45.0734016572176,44.3497688617532,44.5034169210641,5975142.37483502,0.0,1.0
2025-08-21,44.64,45.045,44.515,44.72,5169414,44.2506410815526,44.652108591365,44.1267313563018,44.329943305713,5214899.3849538,0.0,1.0
2025-08-22,44.96,45.12,44.54,45.05,3730063,44.5678499781945,44.7264544265155,44.1515133013519,44.6570649803751,3762883.61592609,0.0,1.0
2025-08-25,44.6,44.975,44.57,44.91,3777868,44.2109899694723,44.5827191452246,44.1812516354121,44.5182860880942,3811109.24945007,0.0,1.0
2025-08-26,44.42,44.795,44.27,44.6,9450465,44.0325599651112,44.4042891408635,43.8838682948103,44.2109899694723,9533619.11350638,0.0,1.0
2025-08-27,44.39,44.52,44.2025,44.35,6119375,44.002821631051,44.1316877453118,43.8169570431749,43.9631705189708,6173219.03871536,0.0,1.0
2025-08-28,43.76,44.33,43.665,44.33,5393225,43.3783166157872,43.9433449629307,43.2841452245966,43.9433449629307,5440679.68543774,0.0,1.0
2025-08-29,43.68,43.89,43.54,43.79,4003388,43.2990143916267,43.507182730048,43.1602354993458,43.4080549498474,4038613.58732952,0.0,1.0
2025-09-02,43.37,43.71,43.155,43.63,5047819,42.9917182730048,43.3287527256869,42.7785935455735,43.2494505015264,5092234.47734272,0.0,1.0
2025-09-03,43.38,43.6222,42.895,43.58,7878606,43.0016310510249,43.2417185346707,42.5208613170519,43.1998866114261,7947929.41399031,0.0,1.0
2025-09-04,43.34,43.98,43.12,43.7,5274548,42.9619799389446,43.5963977322285,42.7438988225033,43.3188399476668,5320958.45314562,0.0,1.0
2025-09-05,43.43,43.68,43.155,43.63,4423034,43.0511949411252,43.2990143916267,42.7785935455735,43.2494505015264,4461952.02903651,0.0,1.0
2025-09-08,43.02,43.525,42.7525,43.525,4169495,42.6447710423027,43.1453663323157,42.379604230266,43.1453663323157,4206182.15354157,0.0,1.0
2025-09-09,43.09,43.37,42.87,43.015,3657821,42.7141604884431,42.9917182730048,42.4960793720017,42.6398146532926,3690005.96260449,0.0,1.0
2025-09-10,43.32,43.45,42.89,43.05,4251534,42.9421543829045,43.0710204971653,42.5159049280419,42.6745093763628,4288943.01011879,0.0,1.0
2025-09-11,43.5,43.54,43.07,43.25,5044459,43.1205843872656,43.1602354993458,42.694334932403,42.8727649367641,5088844.91289045,0.0,1.0
2025-09-12,43.38,43.63,43.21,43.35,4244990,43.0016310510249,43.2494505015264,42.8331138246838,42.9718927169647,4282341.42982842,0.0,1.0
2025-09-15,43.43,43.67,43.135,43.37,5441733,43.0511949411252,43.2891016136066,42.7587679895334,42.9917182730048,5489614.50461944,0.0,1.0
2025-09-16,42.73,43.555,42.705,43.38,6252264,42.3573004797209,43.1751046663759,42.3325185346707,43.0016310510249,6307277.32160141,0.0,1.0
2025-09-17,43.23,43.33,42.8446,42.96,6037086,42.8529393807239,42.9520671609246,42.4709009158308,42.5852943741823,6090205.98240212,0.0,1.0
2025-09-18,43.11,43.38,42.58,42.95,3894521,42.7339860444832,43.0016310510249,42.20860880942,42.5753815961622,3928788.67267928,0.0,1.0
2025-09-19,43.41,43.56,42.82,43.2,12225987,43.031369385085,43.180061055386,42.4465154819014,42.8232010466638,12333562.7765068,0.0,1.0
2025-09-22,43.4,43.5655,43.225,43.35,4538053,43.021456607065,43.185513083297,42.8479829917139,42.9718927169647,4577983.07479102,0.0,1.0
2025-09-23,44.23,44.28,43.24,43.24,4590246,43.84421718273,43.8937810728304,42.862852158744,42.862852158744,4630635.31808183,0.0,1.0
2025-09-24,44.23,44.525,44.14,44.23,5460488,43.84421718273,44.1366441343219,43.7550021805495,43.84421718273,5508534.52881655,0.0,1.0
2025-09-25,43.78,44.67,43.74,44.47,5140209,43.3981421718273,44.2803794156127,43.3584910597471,44.0821238552115,5185437.41179058,0.0,1.0
2025-09-26,44.09,44.25,43.81,43.99,6805985,43.7054382904492,43.8640427387702,43.4278805058875,43.6063105102486,6865870.48174219,0.0,1.0
2025-09-29,44.27,44.36,43.495,43.94,5964563,43.8838682948103,43.9730832969908,43.1156279982556,43.5567466201483,6017044.85657721,0.0,1.0
2025-09-30,45.01,45.06,44.25,44.31,6770654,44.6174138682948,44.6669777583951,43.8640427387702,43.9235194068905,6830228.60624725,0.0,1.0
2025-10-01,45.06,45.58,44.96,45.48,7776560,44.6669777583951,45.1824422154383,44.5678499781945,45.0833144352377,7844985.51693797,0.0,1.0
2025-10-02,44.97,45.11,44.545,44.88,11435884,44.5777627562146,44.7165416484954,44.156469690362,44.488547754034,11536507.7043555,0.0,1.0
2025-10-03,45.34,45.635,44.89,44.94,4745835,44.9445355429568,45.2369624945486,44.4984605320541,44.5480244221544,4787593.33699956,0.0,1.0
2025-10-06,45.69,45.73,45.12,45.31,6290490,45.291482773659,45.3311338857392,44.7264544265155,44.9147972088967,6345839.67003959,0.0,1.0
2025-10-07,46.79,47.055,45.89,46.3,6846489,46.3818883558657,46.6445769733973,45.4897383340602,45.8961622328827,6906730.8741751,0.0,1.0
2025-10-08,46.62,46.92,46.0577,46.9,5218943,46.2133711295246,46.5107544701265,45.6559756214566,46.4909289140864,5264864.18785746,0.0,1.0
2025-10-09,46.66,46.97,46.5211,46.75,4504782,46.2530222416049,46.5603183602268,46.1153337549062,46.3422372437854,4544419.32512098,0.0,1.0
2025-10-10,47.07,47.345,46.645,46.74,5979699,46.6594461404274,46.9320475359791,46.2381530745748,46.3323244657654,6032314.03739551,0.0,1.0
2025-10-13,46.85,47.1,46.5,46.98,5192454,46.4413650239861,46.6891844744876,46.0944177932839,46.5702311382468,5238142.11262648,0.0,1.0
2025-10-14,47.38,47.63,47.17,47.32,5195761,46.9667422590493,47.2145617095508,46.758573920628,46.9072655909289,5241478.21073471,0.0,1.0
2025-10-15,47.83,47.88,47.38,47.46,5960629,47.412817269952,47.4623811600523,46.9667422590493,47.0460444832098,6013076.24153102,0.0,1.0
2025-10-16,47.36,48.0699,47.26,47.73,5269070,46.9469167030092,47.6506248146533,46.8477889228086,47.3136894897514,5315432.25252969,0.0,1.0
2025-10-17,47.78,48.065,47.36,47.545,7553644,47.3632533798517,47.6457675534235,46.9469167030092,47.1303030963803,7620108.09150902,0.0,1.0
2025-10-20,48.24,48.29,47.685,48.05,4466701,47.8192411687745,47.8688050588748,47.2690819886611,47.6308983863934,4506003.2525297,0.0,1.0
2025-10-21,48.0,48.39,47.57,48.25,5343539,47.5813344962931,47.9679328390755,47.1550850414304,47.8291539467946,5390556.50109986,0.0,1.0
2025-10-22,48.11,48.505,47.775,47.94,6652358,47.6903750545137,48.0819297863062,47.3582969908417,47.5218578281727,6710891.72635284,0.0,1.0
2025-10-23,47.6,48.395,47.42,48.28,11514883,47.1848233754906,47.9728892280855,47.0063933711295,47.8588922808548,11616201.8121425,0.0,1.0
2025-10-24,48.035,48.11,47.54,47.85,6296154,47.6160292193633,47.6903750545137,47.1253467073703,47.4326428259922,6351553.50725913,0.0,1.0
2025-10-27,48.07,48.09,47.595,47.89,7681318,47.6507239424335,47.6705494984736,47.1798669864806,47.4722939380724,7748905.48790145,0.0,1.0
2025-10-28,47.7,48.19,47.56,48.19,7730675,47.2839511556912,47.7696772786742,47.1451722634104,47.7696772786742,7798696.77738672,0.0,1.0
2025-10-29,47.2,47.86,46.985,47.44,11932597,46.7883122546882,47.4425556040122,46.5751875272569,47.0262189271697,12037591.2542895,0.0,1.0
2025-10-30,47.07,47.66,46.995,47.31,6539156,46.6594461404274,47.244300043611,46.5851003052769,46.8973528129089,6596693.6682798,0.0,1.0
2025-10-31,46.12,46.83,46.05,46.725,8716383,45.7177322285216,46.4215394679459,45.6483427823812,46.3174552987353,8793077.96700396,0.0,1.0
2025-11-03,46.2,46.395,45.29,45.855,9713745,45.7970344526821,45.9903336240733,44.8949716528565,45.45504361099,9799215.69951605,0.0,1.0
2025-11-04,46.38,48.0,45.6,47.44,13496563,45.9754644570432,47.5813344962931,45.2022677714784,47.0262189271697,13615318.5037395,0.0,1.0
2025-11-05,46.15,46.892,46.125,46.61,9006400,45.7474705625818,46.4829986916703,45.7226886175316,46.2034583515046,9085646.81038275,0.0,1.0
2025-11-06,45.71,46.5,45.665,46.15,6483333,45.3113083296991,46.0944177932839,45.2667008286088,45.7474705625818,6540379.48482182,0.0,1.0
2025-11-07,46.21,46.8,45.82,45.96,7715848,45.8069472307021,46.3918011338857,45.4203488879198,45.5591277802006,7783739.31544215,0.0,1.0
2025-11-10,45.46,46.0672,45.07,45.75,7480885,45.46,46.0672,45.07,45.75,7480885,0.4,1.0
2025-11-11,45.44,45.75,45.275,45.61,6757150,45.44,45.75,45.275,45.61,6757150,0.0,1.0
2025-11-12,45.93,46.215,45.31,45.45,8593868,45.93,46.215,45.31,45.45,8593868,0.0,1.0
2025-11-13,45.45,46.26,45.375,45.87,7267799,45.45,46.26,45.375,45.87,7267799,0.0,1.0
2025-11-14,45.94,46.2,45.19,45.53,9104340,45.94,46.2,45.19,45.53,9104340,0.0,1.0
2025-11-17,46.6,46.885,46.0101,46.2,6633780,46.6,46.885,46.0101,46.2,6633780,0.0,1.0
2025-11-18,46.38,46.85,46.21,46.585,7872981,46.38,46.85,46.21,46.585,7872981,0.0,1.0
2025-11-19,45.56,46.46,45.41,46.35,7332882,45.56,46.46,45.41,46.35,7332882,0.0,1.0
2025-11-20,45.41,45.96,45.275,45.67,7564146,45.41,45.96,45.275,45.67,7564146,0.0,1.0
2025-11-21,45.75,46.095,45.38,45.46,7010928,45.75,46.095,45.38,45.46,7010928,0.0,1.0
2025-11-24,46.23,46.53,45.29,45.99,16557344,46.23,46.53,45.29,45.99,16557344,0.0,1.0
2025-11-25,45.78,46.3575,45.445,46.27,6968860,45.78,46.3575,45.445,46.27,6968860,0.0,1.0
2025-11-26,46.57,46.615,45.93,45.93,5576271,46.57,46.615,45.93,45.93,5576271,0.0,1.0