date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-10-21,43.5,43.88,43.12,43.12,9000,4.58171697836335,4.62174117265709,4.5416927840696,4.5416927840696,85448.3159585839,0.0,1.0
1980-10-22,43.0,43.75,43.0,43.5,7000,4.52905356481894,4.60804868513555,4.52905356481894,4.58171697836335,66459.8013011209,0.0,1.0
1980-10-23,42.25,42.62,41.88,42.62,15900,4.45005844450233,4.48902937052519,4.41108751847947,4.48902937052519,150958.691526832,0.0,1.0
1980-10-24,43.12,43.12,41.0,42.25,31200,4.5416927840696,4.5416927840696,4.31839991064131,4.45005844450233,296220.828656424,0.0,1.0
1980-10-27,41.38,42.5,40.88,42.5,15900,4.35842410493506,4.47639015127453,4.30576069139066,4.47639015127453,150958.691526832,0.0,1.0
1980-10-28,41.88,41.88,41.38,41.38,3700,4.41108751847947,4.41108751847947,4.35842410493506,4.35842410493506,35128.7521163068,0.0,1.0
1980-10-29,41.88,42.5,41.75,41.88,9700,4.41108751847947,4.47639015127453,4.39739503095792,4.41108751847947,92094.2960886961,0.0,1.0
1980-10-30,41.0,42.25,40.88,41.88,2900,4.31839991064131,4.45005844450233,4.30576069139066,4.41108751847947,27533.3462533215,0.0,1.0
1980-10-31,41.0,41.0,40.5,41.0,12500,4.31839991064131,4.31839991064131,4.26573649709691,4.31839991064131,118678.216609145,0.0,1.0
1980-11-03,43.5,43.5,41.0,41.0,5000,4.58171697836335,4.58171697836335,4.31839991064131,4.31839991064131,47471.2866436577,0.0,1.0
1980-11-05,45.0,47.0,45.0,45.0,45800,4.73970721899656,4.95036087317419,4.73970721899656,4.73970721899656,434836.985655906,0.0,1.0
1980-11-06,44.75,45.0,44.62,45.0,4700,4.71337551222436,4.73970721899656,4.69968302470282,4.73970721899656,44623.0094450383,0.0,1.0
1980-11-07,43.88,44.25,43.5,44.25,8900,4.62174117265709,4.66071209867995,4.58171697836335,4.66071209867995,84498.8902257109,0.0,1.0
1980-11-10,44.12,44.38,44.12,44.12,6600,4.64701961115841,4.6744045862015,4.64701961115841,4.64701961115841,62662.0983696283,0.0,1.0
1980-11-11,44.12,44.12,43.5,44.12,10400,4.64701961115841,4.64701961115841,4.58171697836335,4.64701961115841,98740.2762188082,0.0,1.0
1980-11-12,45.0,45.12,44.62,44.62,43400,4.73970721899656,4.75234643824722,4.69968302470282,4.69968302470282,412050.76806695,0.0,1.0
1980-11-13,45.62,45.62,45.5,45.5,57700,4.80500985179163,4.80500985179163,4.79237063254097,4.79237063254097,547818.647867811,0.0,1.0
1980-11-14,46.0,46.0,45.0,45.62,24100,4.84503404608538,4.84503404608538,4.73970721899656,4.80500985179163,228811.60162243,0.0,1.0
1980-11-17,45.88,45.88,44.75,45.88,18100,4.83239482683472,4.83239482683472,4.71337551222436,4.83239482683472,171846.057650041,0.0,1.0
1980-11-18,46.25,46.75,45.62,45.88,12300,4.87136575285758,4.92402916640199,4.80500985179163,4.83239482683472,116779.365143398,0.0,1.0
1980-11-19,47.0,47.5,46.62,46.62,29900,4.95036087317419,5.0030242867186,4.91033667888044,4.91033667888044,283878.294129074,0.0,1.0
1980-11-20,48.88,49.62,47.0,47.0,28500,5.14837530810116,5.22631716014688,4.95036087317419,4.95036087317419,270586.333868849,0.0,1.0
1980-11-21,51.25,51.38,50.12,50.12,22300,5.39799988830164,5.41169237582319,5.27898057369128,5.27898057369128,211721.938430714,0.0,1.0
1980-11-24,50.0,50.38,48.75,50.38,16700,5.26634135444063,5.30636554873438,5.13468282057961,5.30636554873438,158554.097389817,0.0,1.0
1980-11-25,52.38,52.5,50.75,50.75,47900,5.517019202912,5.52965842216266,5.34533647475724,5.34533647475724,454774.926046242,0.0,1.0
1980-11-26,51.75,52.5,51.25,52.38,19500,5.45066330184605,5.52965842216266,5.39799988830164,5.517019202912,185138.017910265,0.0,1.0
1980-11-28,52.0,52.0,51.38,51.75,14700,5.47699500861825,5.47699500861825,5.41169237582319,5.45066330184605,139565.582732354,0.0,1.0
1980-12-01,50.88,52.12,50.88,52.0,13600,5.35902896227878,5.48963422786891,5.35902896227878,5.47699500861825,129121.899670749,0.0,1.0
1980-12-02,46.75,50.0,45.5,50.0,25800,4.92402916640199,5.26634135444063,4.79237063254097,5.26634135444063,244951.839081274,0.0,1.0
1980-12-03,49.5,49.5,48.0,48.0,63400,5.21367794089622,5.21367794089622,5.055687700263,5.055687700263,601935.914641581,0.0,1.0
1980-12-04,48.88,49.62,48.75,49.5,13000,5.14837530810116,5.22631716014688,5.13468282057961,5.21367794089622,123425.34527351,0.0,1.0
1980-12-05,47.88,48.0,46.38,48.0,17700,5.04304848101234,5.055687700263,4.88505824037913,5.055687700263,168048.354718549,0.0,1.0
1980-12-08,44.38,47.62,44.25,47.62,28100,4.6744045862015,5.01566350596925,4.66071209867995,5.01566350596925,266788.630937357,0.0,1.0
1980-12-09,45.12,45.12,44.25,44.38,32500,4.75234643824722,4.75234643824722,4.66071209867995,4.6744045862015,308563.363183776,0.0,1.0
1980-12-10,44.25,45.0,43.12,45.0,10900,4.66071209867995,4.73970721899656,4.5416927840696,4.73970721899656,103487.404883174,0.0,1.0
1980-12-11,45.62,45.62,43.38,44.25,75600,4.80500985179163,4.80500985179163,4.56907775911269,4.66071209867995,717765.854052105,0.0,1.0
1980-12-12,47.12,47.12,45.5,45.62,21000,4.96300009242485,4.96300009242485,4.79237063254097,4.80500985179163,199379.403903363,0.0,1.0
1980-12-15,48.0,48.0,47.5,47.5,33900,5.055687700263,5.055687700263,5.0030242867186,5.0030242867186,321855.323444,0.0,1.0
1980-12-16,47.62,48.0,47.5,48.0,9200,5.01566350596925,5.055687700263,5.0030242867186,5.055687700263,87347.1674243304,0.0,1.0
1980-12-17,50.0,50.75,48.0,48.0,24500,5.26634135444063,5.34533647475724,5.055687700263,5.055687700263,232609.304553923,0.0,1.0
1980-12-18,50.88,52.88,50.5,50.5,20700,5.35902896227878,5.56968261645641,5.31900476798503,5.31900476798503,196531.126704743,0.0,1.0
1980-12-19,51.25,51.25,50.5,50.88,5700,5.39799988830164,5.39799988830164,5.31900476798503,5.35902896227878,54117.2667737699,0.0,1.0
1980-12-22,50.88,51.75,50.5,51.25,9300,5.35902896227878,5.45066330184605,5.31900476798503,5.39799988830164,88296.5931572035,0.0,1.0
1980-12-23,50.0,50.88,50.0,50.88,9900,5.26634135444063,5.35902896227878,5.26634135444063,5.35902896227878,93993.1475544424,0.0,1.0
1980-12-24,52.12,52.12,50.0,50.0,13900,5.48963422786891,5.48963422786891,5.26634135444063,5.26634135444063,131970.176869369,0.0,1.0
1980-12-26,51.75,51.75,51.62,51.75,1300,5.45066330184605,5.45066330184605,5.4369708143245,5.45066330184605,12342.534527351,0.0,1.0
1980-12-29,52.88,54.12,52.88,52.88,18800,5.56968261645641,5.70028788204653,5.56968261645641,5.56968261645641,178492.037780153,0.0,1.0
1980-12-30,51.38,53.0,51.38,52.88,26400,5.41169237582319,5.58232183570706,5.41169237582319,5.56968261645641,250648.393478513,0.0,1.0
1980-12-31,50.88,51.38,50.88,51.38,25800,5.35902896227878,5.41169237582319,5.35902896227878,5.41169237582319,244951.839081274,0.0,1.0
1981-01-02,52.12,52.75,50.88,50.88,29500,5.48963422786891,5.55599012893486,5.35902896227878,5.35902896227878,280080.591197581,0.0,1.0
1981-01-05,51.62,52.38,51.38,52.12,17500,5.4369708143245,5.517019202912,5.41169237582319,5.48963422786891,166149.503252802,0.0,1.0
1981-01-06,49.25,51.38,49.25,51.38,18900,5.18734623412402,5.41169237582319,5.18734623412402,5.41169237582319,179441.463513026,0.0,1.0
1981-01-07,48.0,48.25,47.62,48.25,70000,5.055687700263,5.0820194070352,5.01566350596925,5.0820194070352,664598.013011209,0.0,1.0
1981-01-08,46.38,49.25,46.38,48.0,46100,4.88505824037913,5.18734623412402,4.88505824037913,5.055687700263,437685.262854524,0.0,1.0
1981-01-09,46.38,47.12,46.0,46.38,64000,4.88505824037913,4.96300009242485,4.84503404608538,4.88505824037913,607632.469038819,0.0,1.0
1981-01-12,44.75,46.38,44.62,46.38,16600,4.71337551222436,4.88505824037913,4.69968302470282,4.88505824037913,157604.671656944,0.0,1.0
1981-01-13,44.75,44.75,43.0,44.75,27800,4.71337551222436,4.71337551222436,4.52905356481894,4.71337551222436,263940.353738737,0.0,1.0
1981-01-14,45.5,45.5,44.75,44.75,38300,4.79237063254097,4.79237063254097,4.71337551222436,4.71337551222436,363630.055690419,0.0,1.0
1981-01-15,46.38,46.38,45.5,45.5,6100,4.88505824037913,4.88505824037913,4.79237063254097,4.79237063254097,57914.9697052625,0.0,1.0
1981-01-16,46.75,47.0,46.25,46.38,14500,4.92402916640199,4.95036087317419,4.87136575285758,4.88505824037913,137666.731266607,0.0,1.0
1981-01-19,47.0,47.0,46.75,46.75,8700,4.95036087317419,4.95036087317419,4.92402916640199,4.92402916640199,82600.0387599645,0.0,1.0
1981-01-20,46.75,47.12,46.38,47.0,42200,4.92402916640199,4.96300009242485,4.88505824037913,4.95036087317419,400657.659272471,0.0,1.0
1981-01-21,45.38,46.0,45.38,46.0,25200,4.77973141329031,4.84503404608538,4.77973141329031,4.84503404608538,239255.284684035,0.0,1.0
1981-01-22,45.5,46.0,45.12,45.38,6200,4.79237063254097,4.84503404608538,4.75234643824722,4.77973141329031,58864.3954381357,0.0,1.0
1981-01-23,44.12,45.12,43.5,45.12,13000,4.64701961115841,4.75234643824722,4.58171697836335,4.75234643824722,123425.34527351,0.0,1.0
1981-01-26,43.38,44.38,43.38,44.12,6300,4.56907775911269,4.6744045862015,4.56907775911269,4.64701961115841,59813.8211710088,0.0,1.0
1981-01-27,43.75,45.0,43.5,43.5,9800,4.60804868513555,4.73970721899656,4.58171697836335,4.58171697836335,93043.7218215692,0.0,1.0
1981-01-28,44.25,44.62,44.12,44.12,23600,4.66071209867995,4.69968302470282,4.64701961115841,4.64701961115841,224064.472958065,0.0,1.0
1981-01-29,44.25,44.38,43.5,44.25,5100,4.66071209867995,4.6744045862015,4.58171697836335,4.66071209867995,48420.712376531,0.0,1.0
1981-01-30,43.75,44.75,43.75,44.25,53800,4.60804868513555,4.71337551222436,4.60804868513555,4.66071209867995,510791.044285758,0.0,1.0
1981-02-02,39.88,43.0,39.25,43.0,30100,4.20043386430184,4.52905356481894,4.13407796323589,4.52905356481894,285777.14559482,0.0,1.0
1981-02-03,41.25,41.75,40.5,40.5,42000,4.34473161741352,4.39739503095792,4.26573649709691,4.26573649709691,398758.807806725,0.0,1.0
1981-02-04,42.75,43.0,41.38,41.38,83400,4.50272185804674,4.52905356481894,4.35842410493506,4.35842410493506,791821.061216211,0.0,1.0
1981-02-05,44.38,44.38,43.5,43.5,27200,4.6744045862015,4.6744045862015,4.58171697836335,4.58171697836335,258243.799341498,0.0,1.0
1981-02-06,43.5,44.25,43.5,44.25,21900,4.58171697836335,4.66071209867995,4.58171697836335,4.66071209867995,207924.235499221,0.0,1.0
1981-02-09,41.38,43.5,41.38,43.5,19200,4.35842410493506,4.58171697836335,4.35842410493506,4.58171697836335,182289.740711646,0.0,1.0
1981-02-10,42.5,42.5,41.38,41.38,9500,4.47639015127453,4.47639015127453,4.35842410493506,4.35842410493506,90195.4446229499,0.0,1.0
1981-02-11,41.38,42.5,41.38,42.5,54800,4.35842410493506,4.47639015127453,4.35842410493506,4.47639015127453,520285.30161449,0.0,1.0
1981-02-12,41.5,42.12,41.25,41.38,35200,4.37106332418572,4.43636595698078,4.34473161741352,4.35842410493506,334197.857971351,0.0,1.0
1981-02-13,42.12,42.12,41.0,41.5,23100,4.43636595698078,4.43636595698078,4.31839991064131,4.37106332418572,219317.344293699,0.0,1.0
1981-02-17,45.0,46.0,41.75,42.12,87200,4.73970721899656,4.84503404608538,4.39739503095792,4.43636595698078,827899.239065393,0.0,1.0
1981-02-18,46.0,46.25,44.75,45.0,101700,4.84503404608538,4.87136575285758,4.71337551222436,4.73970721899656,965565.970331999,0.0,1.0
1981-02-19,44.38,46.0,44.38,46.0,26500,4.6744045862015,4.84503404608538,4.6744045862015,4.84503404608538,251597.819211386,0.0,1.0
1981-02-20,42.12,44.25,41.88,44.25,23800,4.43636595698078,4.66071209867995,4.41108751847947,4.66071209867995,225963.324423811,0.0,1.0
1981-02-23,42.75,42.75,41.88,42.12,52300,4.50272185804674,4.50272185804674,4.41108751847947,4.43636595698078,496549.65829266,0.0,1.0
1981-02-24,41.0,42.5,40.62,42.5,37200,4.31839991064131,4.47639015127453,4.27837571634756,4.47639015127453,353186.372628814,0.0,1.0
1981-02-25,41.38,41.38,40.25,41.0,49100,4.35842410493506,4.35842410493506,4.2394047903247,4.31839991064131,466168.03484072,0.0,1.0
1981-02-26,43.88,43.88,42.25,42.25,29700,4.62174117265709,4.62174117265709,4.45005844450233,4.45005844450233,281979.442663328,0.0,1.0
1981-02-27,45.0,45.12,44.62,44.62,31300,4.73970721899656,4.75234643824722,4.69968302470282,4.69968302470282,297170.254389298,0.0,1.0
1981-03-02,46.75,46.75,45.0,45.0,26100,4.92402916640199,4.92402916640199,4.73970721899656,4.73970721899656,247800.116279893,0.0,1.0
1981-03-03,46.25,47.25,46.25,46.75,26900,4.87136575285758,4.97669257994639,4.87136575285758,4.92402916640199,255395.522142879,0.0,1.0
1981-03-04,45.5,46.25,45.5,46.25,33800,4.79237063254097,4.87136575285758,4.79237063254097,4.87136575285758,320905.897711127,0.0,1.0
1981-03-05,44.62,45.5,44.62,45.5,25200,4.69968302470282,4.79237063254097,4.69968302470282,4.79237063254097,239255.284684035,0.0,1.0
1981-03-06,44.38,44.75,44.12,44.62,14100,4.6744045862015,4.71337551222436,4.64701961115841,4.69968302470282,133869.028335115,0.0,1.0
1981-03-09,46.0,46.0,44.38,44.38,7200,4.84503404608538,4.84503404608538,4.6744045862015,4.6744045862015,68358.6527668672,0.0,1.0
1981-03-10,45.5,46.38,45.5,46.0,18200,4.79237063254097,4.88505824037913,4.79237063254097,4.84503404608538,172795.483382914,0.0,1.0
1981-03-11,45.12,47.0,45.0,45.5,31100,4.75234643824722,4.95036087317419,4.73970721899656,4.79237063254097,295271.402923552,0.0,1.0
1981-03-12,43.88,44.38,43.5,44.38,15900,4.62174117265709,4.6744045862015,4.58171697836335,4.6744045862015,150958.691526832,0.0,1.0
1981-03-13,42.25,43.75,42.25,43.75,7700,4.45005844450233,4.60804868513555,4.45005844450233,4.60804868513555,73105.781431233,0.0,1.0
1981-03-16,42.75,42.75,41.75,42.25,18900,4.50272185804674,4.50272185804674,4.39739503095792,4.45005844450233,179441.463513026,0.0,1.0
1981-03-17,43.88,44.12,42.75,42.75,11100,4.62174117265709,4.64701961115841,4.50272185804674,4.50272185804674,105386.25634892,0.0,1.0
1981-03-18,44.25,45.5,43.88,43.88,20200,4.66071209867995,4.79237063254097,4.62174117265709,4.62174117265709,191783.998040378,0.0,1.0
1981-03-19,45.0,45.5,44.62,44.62,28000,4.73970721899656,4.79237063254097,4.69968302470282,4.69968302470282,265839.205204484,0.0,1.0
1981-03-20,44.38,45.0,44.38,45.0,8800,4.6744045862015,4.73970721899656,4.6744045862015,4.73970721899656,83549.4644928377,0.0,1.0
1981-03-23,46.25,46.25,44.38,44.38,9200,4.87136575285758,4.87136575285758,4.6744045862015,4.6744045862015,87347.1674243303,0.0,1.0
1981-03-24,46.0,46.38,45.88,46.25,62600,4.84503404608538,4.88505824037913,4.83239482683472,4.87136575285758,594340.508778595,0.0,1.0
1981-03-25,47.25,47.25,46.0,46.0,22000,4.97669257994639,4.97669257994639,4.84503404608538,4.84503404608538,208873.661232094,0.0,1.0
1981-03-26,46.75,47.12,46.25,47.12,9300,4.92402916640199,4.96300009242485,4.87136575285758,4.96300009242485,88296.5931572034,0.0,1.0
1981-03-27,46.0,46.75,46.0,46.75,13000,4.84503404608538,4.92402916640199,4.84503404608538,4.92402916640199,123425.34527351,0.0,1.0
1981-03-30,45.12,45.5,45.0,45.5,16600,4.75234643824722,4.79237063254097,4.73970721899656,4.79237063254097,157604.671656944,0.0,1.0
1981-03-31,47.12,47.25,45.0,45.12,39400,4.96300009242485,4.97669257994639,4.73970721899656,4.75234643824722,374073.738752023,0.0,1.0
1981-04-01,47.25,47.62,46.75,47.12,13200,4.97669257994639,5.01566350596925,4.92402916640199,4.96300009242485,125324.196739257,0.0,1.0
1981-04-02,48.0,48.0,47.5,47.5,27000,5.055687700263,5.055687700263,5.0030242867186,5.0030242867186,256344.947875752,0.0,1.0
1981-04-03,48.88,48.88,48.0,48.0,16800,5.14837530810116,5.14837530810116,5.055687700263,5.055687700263,159503.52312269,0.0,1.0
1981-04-06,48.75,49.25,48.25,48.88,23100,5.13468282057961,5.18734623412402,5.0820194070352,5.14837530810116,219317.344293699,0.0,1.0
1981-04-07,49.25,49.25,48.38,48.75,23300,5.18734623412402,5.18734623412402,5.09571189455675,5.13468282057961,221216.195759445,0.0,1.0
1981-04-08,48.38,48.88,48.38,48.88,17400,5.09571189455675,5.14837530810116,5.09571189455675,5.14837530810116,165200.077519929,0.0,1.0
1981-04-09,48.88,48.88,48.0,48.38,41600,5.14837530810116,5.14837530810116,5.055687700263,5.09571189455675,394961.104875233,0.0,1.0
1981-04-10,50.5,50.5,49.25,49.25,72100,5.31900476798503,5.31900476798503,5.18734623412402,5.18734623412402,684535.953401546,0.0,1.0
1981-04-13,48.88,50.38,48.88,50.38,42500,5.14837530810116,5.30636554873438,5.14837530810116,5.30636554873438,403505.936471091,0.0,1.0
1981-04-14,45.0,47.62,45.0,47.62,57500,4.73970721899656,5.01566350596925,4.73970721899656,5.01566350596925,545919.796402065,0.0,1.0
1981-04-15,46.62,46.75,45.0,45.0,50200,4.91033667888044,4.92402916640199,4.73970721899656,4.73970721899656,476611.717902324,0.0,1.0
1981-04-16,48.38,48.88,47.62,47.62,54700,5.09571189455675,5.14837530810116,5.01566350596925,5.01566350596925,519335.875881616,0.0,1.0
1981-04-20,49.5,49.5,48.5,48.5,91400,5.21367794089622,5.21367794089622,5.10835111380741,5.10835111380741,867775.119846064,0.0,1.0
1981-04-21,48.0,50.0,48.0,49.5,28700,5.055687700263,5.26634135444063,5.055687700263,5.21367794089622,272485.185334596,0.0,1.0
1981-04-22,44.62,48.0,43.5,48.0,86400,4.69968302470282,5.055687700263,4.58171697836335,5.055687700263,820303.833202406,0.0,1.0
1981-04-23,44.38,44.38,43.5,44.38,30300,4.6744045862015,4.6744045862015,4.58171697836335,4.6744045862015,287675.997060566,0.0,1.0
1981-04-24,43.0,44.38,40.62,44.38,41500,4.52905356481894,4.6744045862015,4.27837571634756,4.6744045862015,394011.67914236,0.0,1.0
1981-04-27,42.25,43.12,41.88,43.0,23300,4.45005844450233,4.5416927840696,4.41108751847947,4.52905356481894,221216.195759445,0.0,1.0
1981-04-28,41.5,42.62,41.25,42.25,20100,4.37106332418572,4.48902937052519,4.34473161741352,4.45005844450233,190834.572307504,0.0,1.0
1981-04-29,41.38,41.88,41.0,41.5,23200,4.35842410493506,4.41108751847947,4.31839991064131,4.37106332418572,220266.770026572,0.0,1.0
1981-04-30,43.88,43.88,41.88,41.88,20600,4.62174117265709,4.62174117265709,4.41108751847947,4.41108751847947,195581.70097187,0.0,1.0
1981-05-01,44.38,45.0,43.88,43.88,7400,4.6744045862015,4.73970721899656,4.62174117265709,4.62174117265709,70257.5042326135,0.0,1.0
1981-05-04,45.5,45.5,42.5,44.38,13800,4.79237063254097,4.79237063254097,4.47639015127453,4.6744045862015,131020.751136496,0.0,1.0
1981-05-05,46.0,46.0,44.75,45.5,18800,4.84503404608538,4.84503404608538,4.71337551222436,4.79237063254097,178492.037780153,0.0,1.0
1981-05-06,48.38,48.5,46.25,46.25,25600,5.09571189455675,5.10835111380741,4.87136575285758,4.87136575285758,243052.987615528,0.0,1.0
1981-05-07,48.38,48.88,47.62,48.38,27800,5.09571189455675,5.14837530810116,5.01566350596925,5.09571189455675,263940.353738737,0.0,1.0
1981-05-08,47.12,48.38,47.12,48.38,11400,4.96300009242485,5.09571189455675,4.96300009242485,5.09571189455675,108234.53354754,0.0,1.0
1981-05-11,45.62,47.0,45.62,47.0,4500,4.80500985179163,4.95036087317419,4.80500985179163,4.95036087317419,42724.157979292,0.0,1.0
1981-05-12,45.0,45.0,44.25,45.0,27500,4.73970721899656,4.73970721899656,4.66071209867995,4.73970721899656,261092.076540118,0.0,1.0
1981-05-13,45.12,46.0,44.75,45.0,29200,4.75234643824722,4.84503404608538,4.71337551222436,4.73970721899656,277232.313998962,0.0,1.0
1981-05-14,46.38,46.75,45.12,45.12,5600,4.88505824037913,4.92402916640199,4.75234643824722,4.75234643824722,53167.8410408967,0.0,1.0
1981-05-15,46.0,46.75,45.38,46.38,18800,4.84503404608538,4.92402916640199,4.77973141329031,4.88505824037913,178492.037780153,0.0,1.0
1981-05-18,45.12,46.0,45.0,46.0,15500,4.75234643824722,4.84503404608538,4.73970721899656,4.84503404608538,147160.988595339,0.0,1.0
1981-05-19,44.75,45.0,44.62,45.0,5300,4.71337551222436,4.73970721899656,4.69968302470282,4.73970721899656,50319.5638422773,0.0,1.0
1981-05-20,46.75,46.75,44.75,44.75,28200,4.92402916640199,4.92402916640199,4.71337551222436,4.71337551222436,267738.05667023,0.0,1.0
1981-05-21,47.62,48.0,47.12,47.12,27900,5.01566350596925,5.055687700263,4.96300009242485,4.96300009242485,264889.779471611,0.0,1.0
1981-05-22,45.62,47.5,45.62,47.5,25500,4.80500985179163,5.0030242867186,4.80500985179163,5.0030242867186,242103.561882655,0.0,1.0
1981-05-26,46.0,46.0,45.0,45.62,55100,4.84503404608538,4.84503404608538,4.73970721899656,4.80500985179163,523133.578813108,0.0,1.0
1981-05-27,46.75,46.75,45.88,46.0,36100,4.92402916640199,4.92402916640199,4.83239482683472,4.84503404608538,342742.689567209,0.0,1.0
1981-05-28,46.0,47.0,45.5,46.75,9200,4.84503404608538,4.95036087317419,4.79237063254097,4.92402916640199,87347.1674243303,0.0,1.0
1981-05-29,43.0,46.0,43.0,46.0,8700,4.52905356481894,4.84503404608538,4.52905356481894,4.84503404608538,82600.0387599645,0.0,1.0
1981-06-01,41.88,43.88,41.88,43.0,28700,4.41108751847947,4.62174117265709,4.41108751847947,4.52905356481894,272485.185334596,0.0,1.0
1981-06-02,41.0,42.62,41.0,41.88,12500,4.31839991064131,4.48902937052519,4.31839991064131,4.41108751847947,118678.216609145,0.0,1.0
1981-06-03,38.62,39.25,38.0,39.25,85400,4.06772206216994,4.13407796323589,4.00241942937488,4.13407796323589,810809.575873675,0.0,1.0
1981-06-04,39.0,39.75,39.0,39.0,27700,4.10774625646369,4.1867413767803,4.10774625646369,4.10774625646369,262990.928005864,0.0,1.0
1981-06-05,40.88,40.88,39.25,39.25,46600,4.30576069139066,4.30576069139066,4.13407796323589,4.13407796323589,442432.39151889,0.0,1.0
1981-06-08,41.38,41.75,41.0,41.0,15300,4.35842410493506,4.39739503095792,4.31839991064131,4.31839991064131,145262.137129593,0.0,1.0
1981-06-09,41.75,41.88,41.25,41.38,19500,4.39739503095792,4.41108751847947,4.34473161741352,4.35842410493506,185138.017910266,0.0,1.0
1981-06-10,41.0,41.75,41.0,41.75,4800,4.31839991064131,4.39739503095792,4.31839991064131,4.39739503095792,45572.4351779115,0.0,1.0
1981-06-11,40.25,40.62,39.88,40.62,18500,4.2394047903247,4.27837571634756,4.20043386430184,4.27837571634756,175643.760581534,0.0,1.0
1981-06-12,40.62,41.0,40.25,40.25,27800,4.27837571634756,4.31839991064131,4.2394047903247,4.2394047903247,263940.353738738,0.0,1.0
1981-06-15,40.5,41.38,40.5,40.62,45800,4.26573649709691,4.35842410493506,4.26573649709691,4.27837571634756,434836.985655905,0.0,1.0
1981-06-16,38.5,39.75,38.5,39.75,42600,4.05508284291928,4.1867413767803,4.05508284291928,4.1867413767803,404455.362203965,0.0,1.0
1981-06-17,40.62,40.62,38.5,38.5,22400,4.27837571634756,4.27837571634756,4.05508284291928,4.05508284291928,212671.364163587,0.0,1.0
1981-06-18,40.12,41.38,40.12,40.62,11500,4.22571230280316,4.35842410493506,4.22571230280316,4.27837571634756,109183.959280413,0.0,1.0
1981-06-19,41.25,41.25,39.38,40.12,38000,4.34473161741352,4.34473161741352,4.14777045075744,4.22571230280316,360781.778491799,0.0,1.0
1981-06-22,42.62,43.5,41.75,41.75,16000,4.48902937052519,4.58171697836335,4.39739503095792,4.39739503095792,151908.117259705,0.0,1.0
1981-06-23,42.62,43.5,42.25,42.62,64300,4.48902937052519,4.58171697836335,4.45005844450233,4.48902937052519,610480.746237439,0.0,1.0
1981-06-24,43.0,43.12,42.25,42.62,26100,4.52905356481894,4.5416927840696,4.45005844450233,4.48902937052519,247800.116279894,0.0,1.0
1981-06-25,43.5,43.88,42.62,43.0,16300,4.58171697836335,4.62174117265709,4.48902937052519,4.52905356481894,154756.394458324,0.0,1.0
1981-06-26,43.88,43.88,43.5,43.5,28300,4.62174117265709,4.62174117265709,4.58171697836335,4.58171697836335,268687.482403103,0.0,1.0
1981-06-29,43.88,43.88,43.75,43.88,19300,4.62174117265709,4.62174117265709,4.60804868513555,4.62174117265709,183239.166444519,0.0,1.0
1981-06-30,43.12,43.88,43.12,43.88,23300,4.5416927840696,4.62174117265709,4.5416927840696,4.62174117265709,221216.195759445,0.0,1.0
1981-07-01,43.5,44.25,43.12,43.12,19700,4.58171697836335,4.66071209867995,4.5416927840696,4.5416927840696,187036.869376012,0.0,1.0
1981-07-02,41.88,43.88,41.88,43.5,21600,4.41108751847947,4.62174117265709,4.41108751847947,4.58171697836335,205075.958300602,0.0,1.0
1981-07-06,41.38,41.88,41.38,41.88,8100,4.35842410493506,4.41108751847947,4.35842410493506,4.41108751847947,76903.4843627257,0.0,1.0
1981-07-07,42.62,42.62,41.38,41.38,10400,4.48902937052519,4.48902937052519,4.35842410493506,4.35842410493506,98740.2762188082,0.0,1.0
1981-07-08,43.88,44.25,42.75,42.75,16100,4.62174117265709,4.66071209867995,4.50272185804674,4.50272185804674,152857.542992578,0.0,1.0
1981-07-09,44.25,44.25,42.62,43.88,14200,4.66071209867995,4.66071209867995,4.48902937052519,4.62174117265709,134818.454067988,0.0,1.0
1981-07-10,43.0,45.12,43.0,44.25,13700,4.52905356481894,4.75234643824722,4.52905356481894,4.66071209867995,130071.325403622,0.0,1.0
1981-07-13,43.5,43.88,42.62,43.0,17500,4.58171697836335,4.62174117265709,4.48902937052519,4.52905356481894,166149.503252802,0.0,1.0
1981-07-14,43.38,43.75,43.12,43.5,8200,4.56907775911269,4.60804868513555,4.5416927840696,4.58171697836335,77852.9100955987,0.0,1.0
1981-07-15,42.62,43.12,41.88,43.12,60300,4.48902937052519,4.5416927840696,4.41108751847947,4.5416927840696,572503.716922513,0.0,1.0
1981-07-16,43.5,43.5,43.0,43.0,20300,4.58171697836335,4.58171697836335,4.52905356481894,4.52905356481894,192733.42377325,0.0,1.0
1981-07-17,43.5,43.75,43.12,43.5,30900,4.58171697836335,4.60804868513555,4.5416927840696,4.58171697836335,293372.551457805,0.0,1.0
1981-07-20,43.12,43.5,43.0,43.5,9200,4.5416927840696,4.58171697836335,4.52905356481894,4.58171697836335,87347.1674243303,0.0,1.0
1981-07-21,43.88,43.88,43.12,43.12,18800,4.62174117265709,4.62174117265709,4.5416927840696,4.5416927840696,178492.037780153,0.0,1.0
1981-07-22,44.25,44.38,43.75,43.88,12600,4.66071209867995,4.6744045862015,4.60804868513555,4.62174117265709,119627.642342018,0.0,1.0
1981-07-23,44.12,44.25,43.88,44.25,5500,4.64701961115841,4.66071209867995,4.62174117265709,4.66071209867995,52218.4153080236,0.0,1.0
1981-07-24,43.88,44.25,43.88,44.12,5500,4.62174117265709,4.66071209867995,4.62174117265709,4.64701961115841,52218.4153080236,0.0,1.0
1981-07-27,45.0,45.0,44.12,44.12,8300,4.73970721899656,4.73970721899656,4.64701961115841,4.64701961115841,78802.335828472,0.0,1.0
1981-07-28,44.38,45.5,44.38,45.0,21500,4.6744045862015,4.79237063254097,4.6744045862015,4.73970721899656,204126.532567729,0.0,1.0
1981-07-29,44.75,45.12,44.38,44.38,2700,4.71337551222436,4.75234643824722,4.6744045862015,4.6744045862015,25634.4947875752,0.0,1.0
1981-07-30,45.5,45.5,44.38,44.75,11700,4.79237063254097,4.79237063254097,4.6744045862015,4.71337551222436,111082.810746159,0.0,1.0
1981-07-31,45.62,46.38,45.5,45.5,14400,4.80500985179163,4.88505824037913,4.79237063254097,4.79237063254097,136717.305533734,0.0,1.0
1981-08-03,45.62,46.0,45.62,45.62,30400,4.80500985179163,4.84503404608538,4.80500985179163,4.80500985179163,288625.422793439,0.0,1.0
1981-08-04,45.12,45.5,45.0,45.5,9500,4.75234643824722,4.79237063254097,4.73970721899656,4.79237063254097,90195.4446229498,0.0,1.0
1981-08-05,47.0,47.0,45.0,45.12,80600,4.95036087317419,4.95036087317419,4.73970721899656,4.75234643824722,765237.140695764,0.0,1.0
1981-08-06,47.88,49.62,47.12,47.12,38600,5.04304848101234,5.22631716014688,4.96300009242485,4.96300009242485,366478.332889038,0.0,1.0
1981-08-07,48.75,48.75,47.62,47.88,44400,5.13468282057961,5.13468282057961,5.01566350596925,5.04304848101234,421545.025395681,0.0,1.0
1981-08-10,47.88,48.38,47.88,48.38,4900,5.04304848101234,5.09571189455675,5.04304848101234,5.09571189455675,46521.8609107847,0.0,1.0
1981-08-11,48.38,48.38,47.88,47.88,29900,5.09571189455675,5.09571189455675,5.04304848101234,5.04304848101234,283878.294129074,0.0,1.0
1981-08-12,48.38,50.0,48.38,48.38,88600,5.09571189455675,5.26634135444063,5.09571189455675,5.09571189455675,841191.199325616,0.0,1.0
1981-08-13,48.88,48.88,48.0,48.38,51500,5.14837530810116,5.14837530810116,5.055687700263,5.09571189455675,488954.252429675,0.0,1.0
1981-08-14,48.88,48.88,48.38,48.88,19100,5.14837530810116,5.14837530810116,5.09571189455675,5.14837530810116,181340.314978773,0.0,1.0
1981-08-17,48.0,48.5,48.0,48.5,3500,5.055687700263,5.10835111380741,5.055687700263,5.10835111380741,33229.9006505605,0.0,1.0
1981-08-18,46.75,47.5,46.38,47.5,9700,4.92402916640199,5.0030242867186,4.88505824037913,5.0030242867186,92094.296088696,0.0,1.0
1981-08-19,45.5,46.38,45.5,46.38,30600,4.79237063254097,4.88505824037913,4.79237063254097,4.88505824037913,290524.274259186,0.0,1.0
1981-08-20,45.12,45.5,45.0,45.5,16400,4.75234643824722,4.79237063254097,4.73970721899656,4.79237063254097,155705.820191198,0.0,1.0
1981-08-21,43.88,45.0,43.88,45.0,9400,4.62174117265709,4.73970721899656,4.62174117265709,4.73970721899656,89246.0188900767,0.0,1.0
1981-08-24,42.5,43.75,42.5,43.75,15500,4.47639015127453,4.60804868513555,4.47639015127453,4.60804868513555,147160.988595339,0.0,1.0
1981-08-25,42.62,42.62,41.75,42.5,14200,4.48902937052519,4.48902937052519,4.39739503095792,4.47639015127453,134818.454067988,0.0,1.0
1981-08-26,45.0,45.12,42.62,42.62,62400,4.73970721899656,4.75234643824722,4.48902937052519,4.48902937052519,592441.65731285,0.0,1.0
1981-08-27,43.5,44.38,43.38,44.38,6600,4.58171697836335,4.6744045862015,4.56907775911269,4.6744045862015,62662.0983696282,0.0,1.0
1981-08-28,43.5,43.5,43.12,43.5,8800,4.58171697836335,4.58171697836335,4.5416927840696,4.58171697836335,83549.4644928376,0.0,1.0
1981-08-31,42.5,43.5,42.25,43.5,21800,4.47639015127453,4.58171697836335,4.45005844450233,4.58171697836335,206974.809766348,0.0,1.0
1981-09-01,42.12,42.25,41.0,42.25,16300,4.43636595698078,4.45005844450233,4.31839991064131,4.45005844450233,154756.394458325,0.0,1.0
1981-09-02,41.88,42.5,41.88,42.12,8500,4.41108751847947,4.47639015127453,4.41108751847947,4.43636595698078,80701.1872942182,0.0,1.0
1981-09-03,40.88,42.25,40.62,41.88,21900,4.30576069139066,4.45005844450233,4.27837571634756,4.41108751847947,207924.235499221,0.0,1.0
1981-09-04,39.88,40.12,39.75,40.12,22200,4.20043386430184,4.22571230280316,4.1867413767803,4.22571230280316,210772.512697841,0.0,1.0
1981-09-08,38.62,39.75,37.62,39.75,23400,4.06772206216994,4.1867413767803,3.96239523508113,4.1867413767803,222165.621492318,0.0,1.0
1981-09-09,38.38,39.38,38.12,38.62,17700,4.04244362366862,4.14777045075744,4.01505864862553,4.06772206216994,168048.354718549,0.0,1.0
1981-09-10,39.75,39.75,38.62,38.62,12600,4.1867413767803,4.1867413767803,4.06772206216994,4.06772206216994,119627.642342018,0.0,1.0
1981-09-11,40.62,40.62,39.25,39.75,32200,4.27837571634756,4.27837571634756,4.13407796323589,4.1867413767803,305715.085985156,0.0,1.0
1981-09-14,39.75,40.25,39.75,40.25,32800,4.1867413767803,4.2394047903247,4.1867413767803,4.2394047903247,311411.640382395,0.0,1.0
1981-09-15,38.0,39.75,37.75,39.75,16500,4.00241942937488,4.1867413767803,3.97608772260267,4.1867413767803,156655.245924071,0.0,1.0
1981-09-16,36.88,37.75,36.5,37.75,15500,3.88445338303541,3.97608772260267,3.84442918874166,3.97608772260267,147160.988595339,0.0,1.0
1981-09-17,36.0,36.88,36.0,36.88,22800,3.79176577519725,3.88445338303541,3.79176577519725,3.88445338303541,216469.06709508,0.0,1.0
1981-09-18,35.75,35.75,34.0,35.75,16200,3.76543406842505,3.76543406842505,3.58111212101963,3.76543406842505,153806.968725451,0.0,1.0
1981-09-21,33.62,35.38,33.62,35.38,39200,3.54108792672588,3.72646314240219,3.54108792672588,3.72646314240219,372174.887286277,0.0,1.0
1981-09-22,33.62,34.38,33.62,33.62,68100,3.54108792672588,3.62113631531337,3.54108792672588,3.54108792672588,646558.924086619,0.0,1.0
1981-09-23,33.62,33.62,31.62,33.62,55700,3.54108792672588,3.54108792672588,3.33043427254825,3.54108792672588,528830.133210347,0.0,1.0
1981-09-24,32.88,33.5,32.88,33.5,26200,3.46314607468016,3.52844870747522,3.46314607468016,3.52844870747522,248749.542012767,0.0,1.0
1981-09-25,31.88,32.38,31.5,32.38,33200,3.35781924759134,3.41048266113575,3.31779505329759,3.41048266113575,315209.343313888,0.0,1.0
1981-09-28,34.0,34.0,29.5,31.88,31200,3.58111212101963,3.58111212101963,3.10714139911997,3.35781924759134,296220.828656424,0.0,1.0
1981-09-29,33.25,34.88,32.88,34.0,16800,3.50211700070302,3.67379972885778,3.46314607468016,3.58111212101963,159503.52312269,0.0,1.0
1981-09-30,32.88,33.25,32.38,33.25,56600,3.46314607468016,3.50211700070302,3.41048266113575,3.50211700070302,537374.964806206,0.0,1.0
1981-10-01,32.88,33.25,32.25,32.88,63400,3.46314607468016,3.50211700070302,3.3967901736142,3.46314607468016,601935.91464158,0.0,1.0
1981-10-02,35.75,36.75,34.0,34.0,39700,3.76543406842505,3.87076089551386,3.58111212101963,3.58111212101963,376922.015950643,0.0,1.0
1981-10-05,36.12,37.38,35.75,35.75,17000,3.80440499444791,3.93711679657981,3.76543406842505,3.76543406842505,161402.374588436,0.0,1.0
1981-10-06,38.38,39.75,36.5,36.5,20500,4.04244362366862,4.1867413767803,3.84442918874166,3.84442918874166,194632.275238997,0.0,1.0
1981-10-07,39.0,39.0,38.12,38.38,29700,4.10774625646369,4.10774625646369,4.01505864862553,4.04244362366862,281979.442663327,0.0,1.0
1981-10-08,39.38,39.38,38.5,39.0,7700,4.14777045075744,4.14777045075744,4.05508284291928,4.10774625646369,73105.781431233,0.0,1.0
1981-10-09,38.62,39.38,38.62,39.38,5600,4.06772206216994,4.14777045075744,4.06772206216994,4.14777045075744,53167.8410408967,0.0,1.0
1981-10-12,37.38,38.62,36.75,38.62,28700,3.93711679657981,4.06772206216994,3.87076089551386,4.06772206216994,272485.185334596,0.0,1.0
1981-10-13,36.5,37.62,36.38,37.38,16500,3.84442918874166,3.96239523508113,3.831789969491,3.93711679657981,156655.245924071,0.0,1.0
1981-10-14,36.12,36.5,36.0,36.5,3900,3.80440499444791,3.84442918874166,3.79176577519725,3.84442918874166,37027.6035820531,0.0,1.0
1981-10-15,35.38,35.75,35.38,35.75,19900,3.72646314240219,3.76543406842505,3.72646314240219,3.76543406842505,188935.720841758,0.0,1.0
1981-10-16,36.5,36.5,35.75,35.75,7700,3.84442918874166,3.84442918874166,3.76543406842505,3.76543406842505,73105.7814312329,0.0,1.0
1981-10-19,37.0,37.0,36.0,36.5,23800,3.89709260228606,3.89709260228606,3.79176577519725,3.84442918874166,225963.324423811,0.0,1.0
1981-10-20,37.75,37.75,36.88,37.0,13400,3.97608772260267,3.97608772260267,3.88445338303541,3.89709260228606,127223.048205003,0.0,1.0
1981-10-21,38.5,39.0,37.75,37.75,25600,4.05508284291928,4.10774625646369,3.97608772260267,3.97608772260267,243052.987615528,0.0,1.0
1981-10-22,38.62,38.62,38.12,38.5,41100,4.06772206216994,4.06772206216994,4.01505864862553,4.05508284291928,390213.976210867,0.0,1.0
1981-10-23,38.62,38.62,38.12,38.62,5700,4.06772206216994,4.06772206216994,4.01505864862553,4.06772206216994,54117.2667737699,0.0,1.0
1981-10-26,39.0,39.0,38.62,38.62,44900,4.10774625646369,4.10774625646369,4.06772206216994,4.06772206216994,426292.154060047,0.0,1.0
1981-10-27,39.75,39.88,39.0,39.0,38400,4.1867413767803,4.20043386430184,4.10774625646369,4.10774625646369,364579.481423292,0.0,1.0
1981-10-28,39.0,40.25,39.0,39.75,52600,4.10774625646369,4.2394047903247,4.10774625646369,4.1867413767803,499397.93549128,0.0,1.0
1981-10-29,38.5,39.25,38.5,39.0,18600,4.05508284291928,4.13407796323589,4.05508284291928,4.10774625646369,176593.186314407,0.0,1.0
1981-10-30,38.12,38.62,37.75,38.5,7200,4.01505864862553,4.06772206216994,3.97608772260267,4.05508284291928,68358.6527668673,0.0,1.0
1981-11-02,41.25,41.25,38.12,38.12,15600,4.34473161741352,4.34473161741352,4.01505864862553,4.01505864862553,148110.414328212,0.0,1.0
1981-11-03,42.5,44.25,42.25,42.25,16300,4.47639015127453,4.66071209867995,4.45005844450233,4.45005844450233,154756.394458325,0.0,1.0
1981-11-04,41.5,42.5,41.5,42.5,5100,4.37106332418572,4.47639015127453,4.37106332418572,4.47639015127453,48420.7123765309,0.0,1.0
1981-11-05,39.88,41.38,39.88,41.38,113900,4.20043386430184,4.35842410493506,4.20043386430184,4.35842410493506,1081395.90974253,0.0,1.0
1981-11-06,40.5,40.62,39.88,39.88,15900,4.26573649709691,4.27837571634756,4.20043386430184,4.20043386430184,150958.691526832,0.0,1.0
1981-11-09,39.75,40.5,39.62,40.5,11700,4.1867413767803,4.26573649709691,4.17304888925875,4.26573649709691,111082.810746159,0.0,1.0
1981-11-10,38.5,40.25,38.5,39.75,25500,4.05508284291928,4.2394047903247,4.05508284291928,4.1867413767803,242103.561882655,0.0,1.0
1981-11-11,38.12,38.12,36.88,38.12,9700,4.01505864862553,4.01505864862553,3.88445338303541,4.01505864862553,92094.2960886962,0.0,1.0
1981-11-12,38.12,38.88,38.12,38.12,59200,4.01505864862553,4.09510703721303,4.01505864862553,4.01505864862553,562060.033860909,0.0,1.0
1981-11-13,37.0,37.38,37.0,37.38,4700,3.89709260228606,3.93711679657981,3.89709260228606,3.93711679657981,44623.0094450384,0.0,1.0
1981-11-16,35.38,36.5,35.12,36.5,13300,3.72646314240219,3.84442918874166,3.6990781673591,3.84442918874166,126273.62247213,0.0,1.0
1981-11-17,36.88,36.88,35.62,35.62,24700,3.88445338303541,3.88445338303541,3.7517415809035,3.7517415809035,234508.156019669,0.0,1.0
1981-11-18,35.38,37.25,35.38,36.88,12900,3.72646314240219,3.92342430905827,3.72646314240219,3.88445338303541,122475.919540637,0.0,1.0
1981-11-19,36.5,36.88,35.75,35.75,24400,3.84442918874166,3.88445338303541,3.76543406842505,3.76543406842505,231659.87882105,0.0,1.0
1981-11-20,38.38,38.5,36.0,36.5,15600,4.04244362366862,4.05508284291928,3.79176577519725,3.84442918874166,148110.414328212,0.0,1.0
1981-11-23,37.75,37.75,37.75,37.75,13600,3.97608772260267,3.97608772260267,3.97608772260267,3.97608772260267,129121.899670749,0.0,1.0
1981-11-24,38.5,38.5,37.38,37.75,35300,4.05508284291928,4.05508284291928,3.93711679657981,3.97608772260267,335147.283704224,0.0,1.0
1981-11-25,38.0,39.0,37.75,38.5,22200,4.00241942937488,4.10774625646369,3.97608772260267,4.05508284291928,210772.51269784,0.0,1.0
1981-11-27,39.0,39.0,37.25,38.0,29000,4.10774625646369,4.10774625646369,3.92342430905827,4.00241942937488,275333.462533215,0.0,1.0
1981-11-30,39.0,39.25,38.5,39.0,11000,4.10774625646369,4.13407796323589,4.05508284291928,4.10774625646369,104436.830616047,0.0,1.0
1981-12-01,38.88,39.0,38.5,39.0,8000,4.09510703721303,4.10774625646369,4.05508284291928,4.10774625646369,75954.0586298525,0.0,1.0
1981-12-02,38.12,38.62,37.75,38.62,3000,4.01505864862553,4.06772206216994,3.97608772260267,4.06772206216994,28482.7719861947,0.0,1.0
1981-12-03,37.38,38.62,37.38,38.12,27000,3.93711679657981,4.06772206216994,3.93711679657981,4.01505864862553,256344.947875752,0.0,1.0
1981-12-04,36.88,37.75,36.75,37.38,13800,3.88445338303541,3.97608772260267,3.87076089551386,3.93711679657981,131020.751136495,0.0,1.0
1981-12-07,37.75,38.0,37.25,37.25,25800,3.97608772260267,4.00241942937488,3.92342430905827,3.92342430905827,244951.839081274,0.0,1.0
1981-12-08,37.38,38.0,37.38,37.75,10400,3.93711679657981,4.00241942937488,3.93711679657981,3.97608772260267,98740.2762188083,0.0,1.0
1981-12-09,37.25,38.12,36.88,37.38,13900,3.92342430905827,4.01505864862553,3.88445338303541,3.93711679657981,131970.176869369,0.0,1.0
1981-12-10,37.38,38.38,36.88,37.25,17700,3.93711679657981,4.04244362366862,3.88445338303541,3.92342430905827,168048.354718549,0.0,1.0
1981-12-11,37.25,37.38,36.88,37.38,48500,3.92342430905827,3.93711679657981,3.88445338303541,3.93711679657981,460471.48044348,0.0,1.0
1981-12-14,36.12,37.25,36.12,37.25,5000,3.80440499444791,3.92342430905827,3.80440499444791,3.92342430905827,47471.2866436578,0.0,1.0
1981-12-15,35.62,36.0,34.88,36.0,15500,3.7517415809035,3.79176577519725,3.67379972885778,3.79176577519725,147160.988595339,0.0,1.0
1981-12-16,35.62,36.38,35.25,35.62,20800,3.7517415809035,3.831789969491,3.71277065488064,3.7517415809035,197480.552437617,0.0,1.0
1981-12-17,35.75,35.75,35.62,35.62,5500,3.76543406842505,3.76543406842505,3.7517415809035,3.7517415809035,52218.4153080235,0.0,1.0
1981-12-18,35.25,36.0,35.25,35.75,16600,3.71277065488064,3.79176577519725,3.71277065488064,3.76543406842505,157604.671656944,0.0,1.0
1981-12-21,35.12,36.0,35.12,35.25,10700,3.6990781673591,3.79176577519725,3.6990781673591,3.71277065488064,101588.553417428,0.0,1.0
1981-12-22,33.62,35.25,33.5,35.12,16300,3.54108792672588,3.71277065488064,3.52844870747522,3.6990781673591,154756.394458324,0.0,1.0
1981-12-23,34.88,35.62,33.62,33.62,60000,3.67379972885778,3.7517415809035,3.54108792672588,3.54108792672588,569655.439723894,0.0,1.0
1981-12-24,35.25,35.25,34.5,34.88,5700,3.71277065488064,3.71277065488064,3.63377553456403,3.67379972885778,54117.2667737699,0.0,1.0
1981-12-28,36.5,36.88,36.0,36.0,14100,3.84442918874166,3.88445338303541,3.79176577519725,3.79176577519725,133869.028335115,0.0,1.0
1981-12-29,36.75,37.25,36.75,36.75,11600,3.87076089551386,3.92342430905827,3.87076089551386,3.87076089551386,110133.385013286,0.0,1.0
1981-12-30,36.0,36.75,36.0,36.75,9600,3.79176577519725,3.87076089551386,3.79176577519725,3.87076089551386,91144.870355823,0.0,1.0
1981-12-31,36.75,36.75,35.75,36.0,14400,3.87076089551386,3.87076089551386,3.76543406842505,3.79176577519725,136717.305533734,0.0,1.0
1982-01-04,36.88,38.12,36.5,36.75,19300,3.88445338303541,4.01505864862553,3.84442918874166,3.87076089551386,183239.166444519,0.0,1.0
1982-01-05,34.88,36.75,34.88,36.75,15200,3.67379972885778,3.87076089551386,3.67379972885778,3.87076089551386,144312.71139672,0.0,1.0
1982-01-06,33.5,34.88,33.12,34.88,54400,3.52844870747522,3.67379972885778,3.48842451318147,3.67379972885778,516487.598682997,0.0,1.0
1982-01-07,32.88,33.62,31.62,33.5,18700,3.46314607468016,3.54108792672588,3.33043427254825,3.52844870747522,177542.61204728,0.0,1.0
1982-01-08,32.0,32.88,31.62,32.88,20100,3.370458466842,3.46314607468016,3.33043427254825,3.46314607468016,190834.572307504,0.0,1.0
1982-01-11,31.0,32.38,30.0,32.0,29200,3.26513163975319,3.41048266113575,3.15980481266438,3.370458466842,277232.313998961,0.0,1.0
1982-01-12,31.5,31.5,29.88,31.0,39000,3.31779505329759,3.31779505329759,3.14716559341372,3.26513163975319,370276.035820531,0.0,1.0
1982-01-13,30.38,31.5,30.0,31.5,9900,3.19982900695812,3.31779505329759,3.15980481266438,3.31779505329759,93993.1475544425,0.0,1.0
1982-01-14,32.0,32.0,30.38,30.38,11500,3.370458466842,3.370458466842,3.19982900695812,3.19982900695812,109183.959280413,0.0,1.0
1982-01-15,32.0,32.88,32.0,32.0,25300,3.370458466842,3.46314607468016,3.370458466842,3.370458466842,240204.710416909,0.0,1.0
1982-01-18,31.0,31.62,30.75,31.62,24300,3.26513163975319,3.33043427254825,3.23879993298099,3.33043427254825,230710.453088177,0.0,1.0
1982-01-19,31.0,31.25,31.0,31.0,13900,3.26513163975319,3.29146334652539,3.26513163975319,3.26513163975319,131970.176869369,0.0,1.0
1982-01-20,29.5,30.75,29.5,30.75,57600,3.10714139911997,3.23879993298099,3.10714139911997,3.23879993298099,546869.222134938,0.0,1.0
1982-01-21,29.5,30.0,28.75,29.5,39600,3.10714139911997,3.15980481266438,3.02814627880336,3.10714139911997,375972.59021777,0.0,1.0
1982-01-22,29.5,29.5,29.12,29.5,46700,3.10714139911997,3.10714139911997,3.06711720482622,3.10714139911997,443381.817251764,0.0,1.0
1982-01-25,28.62,29.12,28.12,29.12,37300,3.01445379128181,3.06711720482622,2.96179037773741,3.06711720482622,354135.798361688,0.0,1.0
1982-01-26,29.0,29.88,28.75,28.75,9200,3.05447798557556,3.14716559341372,3.02814627880336,3.02814627880336,87347.1674243304,0.0,1.0
1982-01-27,28.75,29.0,28.38,29.0,18000,3.02814627880336,3.05447798557556,2.9891753527805,3.05447798557556,170896.631917168,0.0,1.0
1982-01-28,30.38,30.38,29.0,29.0,19600,3.19982900695812,3.19982900695812,3.05447798557556,3.05447798557556,186087.443643139,0.0,1.0
1982-01-29,30.38,30.62,30.0,30.38,16000,3.19982900695812,3.22510744545944,3.15980481266438,3.19982900695812,151908.117259705,0.0,1.0
1982-02-01,29.5,30.0,29.12,30.0,16800,3.10714139911997,3.15980481266438,3.06711720482622,3.15980481266438,159503.52312269,0.0,1.0
1982-02-02,30.0,30.38,29.5,29.5,49200,3.15980481266438,3.19982900695812,3.10714139911997,3.10714139911997,467117.460573592,0.0,1.0
1982-02-03,29.5,30.25,29.5,30.0,46200,3.10714139911997,3.18613651943658,3.10714139911997,3.15980481266438,438634.688587398,0.0,1.0
1982-02-04,28.75,29.5,28.38,29.5,50100,3.02814627880336,3.10714139911997,2.9891753527805,3.10714139911997,475662.292169451,0.0,1.0
1982-02-05,28.75,29.12,28.75,28.75,70400,3.02814627880336,3.06711720482622,3.02814627880336,3.02814627880336,668395.715942702,0.0,1.0
1982-02-08,28.38,28.75,28.38,28.75,18800,2.9891753527805,3.02814627880336,2.9891753527805,3.02814627880336,178492.037780153,0.0,1.0
1982-02-09,28.25,28.38,27.88,28.38,15800,2.97548286525895,2.9891753527805,2.93651193923609,2.9891753527805,150009.265793959,0.0,1.0
1982-02-10,28.12,28.38,27.88,28.25,6200,2.96179037773741,2.9891753527805,2.93651193923609,2.97548286525895,58864.3954381356,0.0,1.0
1982-02-11,29.12,29.12,28.25,28.25,41400,3.06711720482622,3.06711720482622,2.97548286525895,2.97548286525895,393062.253409487,0.0,1.0
1982-02-12,29.12,29.5,29.0,29.12,16700,3.06711720482622,3.10714139911997,3.05447798557556,3.06711720482622,158554.097389817,0.0,1.0
1982-02-16,29.38,29.5,29.12,29.12,70600,3.09450217986931,3.10714139911997,3.06711720482622,3.06711720482622,670294.567408448,0.0,1.0
1982-02-17,29.38,29.5,29.38,29.38,14400,3.09450217986931,3.10714139911997,3.09450217986931,3.09450217986931,136717.305533735,0.0,1.0
1982-02-18,29.12,29.88,29.12,29.38,12000,3.06711720482622,3.14716559341372,3.06711720482622,3.09450217986931,113931.087944779,0.0,1.0
1982-02-19,28.75,28.75,28.25,28.75,26100,3.02814627880336,3.02814627880336,2.97548286525895,3.02814627880336,247800.116279894,0.0,1.0
1982-02-22,28.75,29.38,28.75,28.75,12300,3.02814627880336,3.09450217986931,3.02814627880336,3.02814627880336,116779.365143398,0.0,1.0
1982-02-23,27.5,28.25,27.12,28.25,42200,2.89648774494234,2.97548286525895,2.8564635506486,2.97548286525895,400657.659272472,0.0,1.0
1982-02-24,27.5,27.5,27.0,27.5,12000,2.89648774494234,2.89648774494234,2.84382433139794,2.89648774494234,113931.087944779,0.0,1.0
1982-02-25,27.5,27.88,27.5,27.5,35700,2.89648774494234,2.93651193923609,2.89648774494234,2.89648774494234,338944.986635717,0.0,1.0
1982-02-26,27.12,27.38,26.62,27.38,24000,2.8564635506486,2.88384852569169,2.80380013710419,2.88384852569169,227862.175889557,0.0,1.0
1982-03-01,24.5,27.0,24.25,27.0,66100,2.58050726367591,2.84382433139794,2.5541755569037,2.84382433139794,627570.409429155,0.0,1.0
1982-03-02,24.88,25.75,24.88,24.88,63000,2.62053145796966,2.71216579753692,2.62053145796966,2.62053145796966,598138.211710087,0.0,1.0
1982-03-03,23.38,24.62,23.0,24.62,124100,2.46254121733644,2.59314648292656,2.42251702304269,2.59314648292656,1178237.33449558,0.0,1.0
1982-03-04,22.88,23.88,22.62,23.38,55500,2.40987780379203,2.51520463088084,2.38249282874894,2.46254121733644,526931.281744602,0.0,1.0
1982-03-05,22.38,22.88,21.62,22.88,36900,2.35721439024762,2.40987780379203,2.27716600166013,2.40987780379203,350338.095430195,0.0,1.0
1982-03-08,22.5,23.75,22.12,22.38,43500,2.36985360949828,2.5015121433593,2.32982941520453,2.35721439024762,413000.193799823,0.0,1.0
1982-03-09,22.12,22.5,22.0,22.5,31300,2.32982941520453,2.36985360949828,2.31719019595388,2.36985360949828,297170.254389298,0.0,1.0
1982-03-10,21.75,22.38,21.62,22.12,100700,2.29085848918167,2.35721439024762,2.27716600166013,2.32982941520453,956071.713003269,0.0,1.0
1982-03-11,22.12,22.12,21.25,21.75,24100,2.32982941520453,2.32982941520453,2.23819507563727,2.29085848918167,228811.601622431,0.0,1.0
1982-03-12,21.62,22.0,20.75,22.0,22400,2.27716600166013,2.31719019595388,2.18553166209286,2.31719019595388,212671.364163587,0.0,1.0
1982-03-15,22.12,22.12,21.38,21.62,22800,2.32982941520453,2.32982941520453,2.25188756315881,2.27716600166013,216469.06709508,0.0,1.0
1982-03-16,22.5,23.0,22.12,22.12,31200,2.36985360949828,2.42251702304269,2.32982941520453,2.32982941520453,296220.828656425,0.0,1.0
1982-03-17,23.38,23.38,22.38,22.5,15900,2.46254121733644,2.46254121733644,2.35721439024762,2.36985360949828,150958.691526832,0.0,1.0
1982-03-18,24.25,24.88,23.25,23.38,67100,2.5541755569037,2.62053145796966,2.44884872981489,2.46254121733644,637064.666757889,0.0,1.0
1982-03-19,24.5,24.62,24.25,24.25,57900,2.58050726367591,2.59314648292656,2.5541755569037,2.5541755569037,549717.499333557,0.0,1.0
1982-03-22,25.0,25.0,24.62,24.62,97700,2.63317067722031,2.63317067722031,2.59314648292656,2.59314648292656,927588.941017075,0.0,1.0
1982-03-23,25.38,25.38,25.0,25.0,76600,2.67319487151406,2.67319487151406,2.63317067722031,2.63317067722031,727260.111380838,0.0,1.0
1982-03-24,25.38,25.75,25.25,25.38,11000,2.67319487151406,2.71216579753692,2.65950238399252,2.67319487151406,104436.830616047,0.0,1.0
1982-03-25,25.0,25.38,25.0,25.38,27900,2.63317067722031,2.67319487151406,2.63317067722031,2.67319487151406,264889.779471611,0.0,1.0
1982-03-26,25.0,25.38,25.0,25.0,2400,2.63317067722031,2.67319487151406,2.63317067722031,2.63317067722031,22786.2175889558,0.0,1.0
1982-03-29,24.5,25.0,23.88,25.0,53300,2.58050726367591,2.63317067722031,2.51520463088084,2.63317067722031,506043.915621391,0.0,1.0
1982-03-30,23.75,24.25,23.75,24.25,10400,2.5015121433593,2.5541755569037,2.5015121433593,2.5541755569037,98740.2762188081,0.0,1.0
1982-03-31,23.88,23.88,23.38,23.75,10700,2.51520463088084,2.51520463088084,2.46254121733644,2.5015121433593,101588.553417428,0.0,1.0
1982-04-01,23.0,23.75,23.0,23.75,26900,2.42251702304269,2.5015121433593,2.42251702304269,2.5015121433593,255395.522142879,0.0,1.0
1982-04-02,25.5,25.5,23.25,23.25,29400,2.68583409076472,2.68583409076472,2.44884872981489,2.44884872981489,279131.165464708,0.0,1.0
1982-04-05,25.5,25.88,25.25,25.5,19100,2.68583409076472,2.72585828505847,2.65950238399252,2.68583409076472,181340.314978773,0.0,1.0
1982-04-06,24.12,25.5,23.88,25.5,17400,2.54048306938216,2.68583409076472,2.51520463088084,2.68583409076472,165200.077519929,0.0,1.0
1982-04-07,25.0,25.0,24.25,24.25,42200,2.63317067722031,2.63317067722031,2.5541755569037,2.5541755569037,400657.659272472,0.0,1.0
1982-04-08,25.5,25.5,25.25,25.25,26300,2.68583409076472,2.68583409076472,2.65950238399252,2.65950238399252,249698.96774564,0.0,1.0
1982-04-12,25.0,25.75,25.0,25.5,37000,2.63317067722031,2.71216579753692,2.63317067722031,2.68583409076472,351287.521163068,0.0,1.0
1982-04-13,25.0,25.0,24.62,25.0,19800,2.63317067722031,2.63317067722031,2.59314648292656,2.63317067722031,187986.295108885,0.0,1.0
1982-04-14,24.62,25.0,24.62,25.0,9200,2.59314648292656,2.63317067722031,2.59314648292656,2.63317067722031,87347.1674243305,0.0,1.0
1982-04-15,24.5,24.88,24.5,24.62,61900,2.58050726367591,2.62053145796966,2.58050726367591,2.59314648292656,587694.528648483,0.0,1.0
1982-04-16,24.62,24.62,24.25,24.5,26400,2.59314648292656,2.59314648292656,2.5541755569037,2.58050726367591,250648.393478514,0.0,1.0
1982-04-19,24.5,24.62,24.25,24.62,6100,2.58050726367591,2.59314648292656,2.5541755569037,2.59314648292656,57914.9697052624,0.0,1.0
1982-04-20,23.75,24.25,23.75,24.25,11900,2.5015121433593,2.5541755569037,2.5015121433593,2.5541755569037,112981.662211905,0.0,1.0
1982-04-21,23.62,24.12,23.62,23.75,45600,2.48781965583775,2.54048306938216,2.48781965583775,2.5015121433593,432938.13419016,0.0,1.0
1982-04-22,24.25,24.25,23.62,23.62,21300,2.5541755569037,2.5541755569037,2.48781965583775,2.48781965583775,202227.681101983,0.0,1.0
1982-04-23,24.25,24.25,23.62,24.25,27200,2.5541755569037,2.5541755569037,2.48781965583775,2.5541755569037,258243.799341499,0.0,1.0
1982-04-26,24.62,24.62,23.75,24.25,58500,2.59314648292656,2.59314648292656,2.5015121433593,2.5541755569037,555414.053730797,0.0,1.0
1982-04-27,23.88,24.62,23.75,24.62,25000,2.51520463088084,2.59314648292656,2.5015121433593,2.59314648292656,237356.433218289,0.0,1.0
1982-04-28,22.5,23.88,22.5,23.88,26500,2.36985360949828,2.51520463088084,2.36985360949828,2.51520463088084,251597.819211387,0.0,1.0
1982-04-29,22.62,22.88,22.38,22.5,6600,2.38249282874894,2.40987780379203,2.35721439024762,2.36985360949828,62662.0983696283,0.0,1.0
1982-04-30,21.75,22.38,21.38,22.38,47000,2.29085848918167,2.35721439024762,2.25188756315881,2.35721439024762,446230.094450384,0.0,1.0
1982-05-03,21.38,21.75,21.38,21.75,5700,2.25188756315881,2.29085848918167,2.25188756315881,2.29085848918167,54117.2667737699,0.0,1.0
1982-05-04,20.5,21.38,20.5,21.38,21500,2.15919995532066,2.25188756315881,2.15919995532066,2.25188756315881,204126.532567728,0.0,1.0
1982-05-05,20.0,20.5,19.62,20.5,133900,2.10653654177625,2.15919995532066,2.0665123474825,2.15919995532066,1271281.05631716,0.0,1.0
1982-05-06,21.0,21.62,20.88,20.88,43000,2.21186336886506,2.27716600166013,2.19922414961441,2.19922414961441,408253.065135458,0.0,1.0
1982-05-07,23.38,23.88,21.38,21.38,75300,2.46254121733644,2.51520463088084,2.25188756315881,2.25188756315881,714917.576853485,0.0,1.0
1982-05-10,23.62,23.75,23.25,23.38,57500,2.48781965583775,2.5015121433593,2.44884872981489,2.46254121733644,545919.796402065,0.0,1.0
1982-05-11,23.38,23.75,23.0,23.62,107000,2.46254121733644,2.5015121433593,2.42251702304269,2.48781965583775,1015885.53417428,0.0,1.0
1982-05-12,23.88,23.88,23.62,23.62,50800,2.51520463088084,2.51520463088084,2.48781965583775,2.48781965583775,482308.272299564,0.0,1.0
1982-05-13,23.25,23.75,23.0,23.75,34200,2.44884872981489,2.5015121433593,2.42251702304269,2.5015121433593,324703.600642619,0.0,1.0
1982-05-14,22.62,23.25,22.38,23.25,26700,2.38249282874894,2.44884872981489,2.35721439024762,2.44884872981489,253496.670677133,0.0,1.0
1982-05-17,22.0,22.62,22.0,22.62,58900,2.31719019595388,2.38249282874894,2.31719019595388,2.38249282874894,559211.756662288,0.0,1.0
1982-05-18,22.12,22.5,22.0,22.0,21100,2.32982941520453,2.36985360949828,2.31719019595388,2.31719019595388,200328.829636236,0.0,1.0
1982-05-19,22.0,22.0,21.62,22.0,18200,2.31719019595388,2.31719019595388,2.27716600166013,2.31719019595388,172795.483382914,0.0,1.0
1982-05-20,21.62,21.75,20.88,21.75,70500,2.27716600166013,2.29085848918167,2.19922414961441,2.29085848918167,669345.141675574,0.0,1.0
1982-05-21,21.38,21.38,21.25,21.38,9700,2.25188756315881,2.25188756315881,2.23819507563727,2.25188756315881,92094.2960886962,0.0,1.0
1982-05-24,20.75,21.38,20.5,21.38,21400,2.18553166209286,2.25188756315881,2.15919995532066,2.25188756315881,203177.106834855,0.0,1.0
1982-05-25,20.0,20.5,19.75,20.5,70700,2.10653654177625,2.15919995532066,2.08020483500405,2.15919995532066,671243.993141321,0.0,1.0
1982-05-26,19.25,19.75,18.88,19.75,24700,2.02754142145964,2.08020483500405,1.98857049543678,2.08020483500405,234508.15601967,0.0,1.0
1982-05-27,18.88,19.25,18.88,19.25,28500,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,270586.333868849,0.0,1.0
1982-05-28,18.88,18.88,18.5,18.88,51200,1.98857049543678,1.98857049543678,1.94854630114303,1.98857049543678,486105.975231056,0.0,1.0
1982-06-01,19.5,19.5,18.5,18.88,151300,2.05387312823184,2.05387312823184,1.94854630114303,1.98857049543678,1436481.13383709,0.0,1.0
1982-06-02,19.25,19.75,19.25,19.5,27700,2.02754142145964,2.08020483500405,2.02754142145964,2.05387312823184,262990.928005864,0.0,1.0
1982-06-03,18.0,19.5,18.0,19.25,77600,1.89588288759863,2.05387312823184,1.89588288759863,2.02754142145964,736754.368709567,0.0,1.0
1982-06-04,17.25,18.0,17.12,18.0,96700,1.81688776728202,1.89588288759863,1.80319527976047,1.89588288759863,918094.68368834,0.0,1.0
1982-06-07,17.5,17.5,16.88,17.25,59700,1.84321947405422,1.84321947405422,1.77791684125916,1.81688776728202,566807.162525274,0.0,1.0
1982-06-08,17.25,17.62,16.88,17.5,61000,1.81688776728202,1.85585869330488,1.77791684125916,1.84321947405422,579149.697052624,0.0,1.0
1982-06-09,17.12,17.5,17.12,17.25,18000,1.80319527976047,1.84321947405422,1.80319527976047,1.81688776728202,170896.631917168,0.0,1.0
1982-06-10,16.88,17.5,16.88,17.12,144100,1.77791684125916,1.84321947405422,1.77791684125916,1.80319527976047,1368122.48107021,0.0,1.0
1982-06-11,18.0,18.0,17.25,17.25,57600,1.89588288759863,1.89588288759863,1.81688776728202,1.81688776728202,546869.222134936,0.0,1.0
1982-06-14,16.88,18.0,16.62,18.0,20200,1.77791684125916,1.89588288759863,1.75053186621606,1.89588288759863,191783.998040377,0.0,1.0
1982-06-15,16.88,17.12,16.88,16.88,13400,1.77791684125916,1.80319527976047,1.77791684125916,1.77791684125916,127223.048205003,0.0,1.0
1982-06-16,16.38,17.12,16.38,16.88,38700,1.72525342771475,1.80319527976047,1.72525342771475,1.77791684125916,367427.758621911,0.0,1.0
1982-06-17,16.0,16.25,15.62,16.25,85700,1.685229233421,1.7115609401932,1.64520503912725,1.7115609401932,813657.853072295,0.0,1.0
1982-06-18,17.25,17.25,15.88,16.0,39500,1.81688776728202,1.81688776728202,1.67259001417034,1.685229233421,375023.164484896,0.0,1.0
1982-06-21,16.75,17.12,16.0,17.12,53000,1.76422435373761,1.80319527976047,1.685229233421,1.80319527976047,503195.638422773,0.0,1.0
1982-06-22,16.38,16.38,16.25,16.38,62500,1.72525342771475,1.72525342771475,1.7115609401932,1.72525342771475,593391.083045722,0.0,1.0
1982-06-23,17.88,17.88,16.25,16.38,118300,1.88324366834797,1.88324366834797,1.7115609401932,1.72525342771475,1123170.64198894,0.0,1.0
1982-06-24,18.12,18.5,17.88,17.88,89900,1.90852210684928,1.94854630114303,1.88324366834797,1.88324366834797,853533.733852969,0.0,1.0
1982-06-25,17.88,18.5,17.5,18.12,65300,1.88324366834797,1.94854630114303,1.84321947405422,1.90852210684928,619975.00356617,0.0,1.0
1982-06-28,17.25,17.62,17.25,17.62,25300,1.81688776728202,1.85585869330488,1.81688776728202,1.85585869330488,240204.710416908,0.0,1.0
1982-06-29,17.25,17.62,16.88,17.25,41000,1.81688776728202,1.85585869330488,1.77791684125916,1.81688776728202,389264.550477993,0.0,1.0
1982-06-30,16.88,17.88,16.25,17.25,68900,1.77791684125916,1.88324366834797,1.7115609401932,1.81688776728202,654154.329949603,0.0,1.0
1982-07-01,15.88,16.88,15.62,16.88,101000,1.67259001417034,1.77791684125916,1.64520503912725,1.77791684125916,958919.990201889,0.0,1.0
1982-07-02,16.0,16.38,15.62,15.88,45500,1.685229233421,1.72525342771475,1.64520503912725,1.67259001417034,431988.708457286,0.0,1.0
1982-07-06,16.75,16.75,16.0,16.0,37700,1.76422435373761,1.76422435373761,1.685229233421,1.685229233421,357933.50129318,0.0,1.0
1982-07-07,16.88,17.25,16.38,16.75,70700,1.77791684125916,1.81688776728202,1.72525342771475,1.76422435373761,671243.993141319,0.0,1.0
1982-07-08,16.62,17.12,16.38,16.88,99000,1.75053186621606,1.80319527976047,1.72525342771475,1.77791684125916,939931.475544427,0.0,1.0
1982-07-09,16.38,16.62,16.25,16.62,37500,1.72525342771475,1.75053186621606,1.7115609401932,1.75053186621606,356034.649827433,0.0,1.0
1982-07-12,15.5,16.38,15.5,16.38,38600,1.63256581987659,1.72525342771475,1.63256581987659,1.72525342771475,366478.332889039,0.0,1.0
1982-07-13,15.12,15.62,15.0,15.5,60800,1.59254162558285,1.64520503912725,1.57990240633219,1.63256581987659,577250.845586877,0.0,1.0
1982-07-14,15.5,15.88,15.12,15.12,26300,1.63256581987659,1.67259001417034,1.59254162558285,1.59254162558285,249698.967745641,0.0,1.0
1982-07-15,15.5,15.62,15.12,15.5,47800,1.63256581987659,1.64520503912725,1.59254162558285,1.63256581987659,453825.50031337,0.0,1.0
1982-07-16,15.5,15.5,15.12,15.5,10200,1.63256581987659,1.63256581987659,1.59254162558285,1.63256581987659,96841.4247530622,0.0,1.0
1982-07-19,14.38,15.5,14.0,15.5,549000,1.51459977353712,1.63256581987659,1.47457557924338,1.63256581987659,5212347.27347364,0.0,1.0
1982-07-20,14.0,14.62,14.0,14.38,87000,1.47457557924338,1.53987821203844,1.47457557924338,1.51459977353712,826000.387599643,0.0,1.0
1982-07-21,14.38,14.38,14.0,14.0,82700,1.51459977353712,1.51459977353712,1.47457557924338,1.47457557924338,785175.081086102,0.0,1.0
1982-07-22,14.25,14.75,14.0,14.38,45000,1.50090728601558,1.55357069955998,1.47457557924338,1.51459977353712,427241.57979292,0.0,1.0
1982-07-23,14.25,14.38,14.0,14.25,24100,1.50090728601558,1.51459977353712,1.47457557924338,1.50090728601558,228811.60162243,0.0,1.0
1982-07-26,14.75,14.75,14.25,14.25,26300,1.55357069955998,1.55357069955998,1.50090728601558,1.50090728601558,249698.967745641,0.0,1.0
1982-07-27,15.12,15.25,14.38,14.75,25700,1.59254162558285,1.60623411310439,1.51459977353712,1.55357069955998,244002.4133484,0.0,1.0
1982-07-28,15.62,16.0,14.75,15.12,45300,1.64520503912725,1.685229233421,1.55357069955998,1.59254162558285,430089.85699154,0.0,1.0
1982-07-29,16.38,16.62,15.62,15.62,23300,1.72525342771475,1.75053186621606,1.64520503912725,1.64520503912725,221216.195759445,0.0,1.0
1982-07-30,16.0,16.88,16.0,16.38,14500,1.685229233421,1.77791684125916,1.685229233421,1.72525342771475,137666.731266608,0.0,1.0
1982-08-02,16.38,16.38,15.62,16.0,9100,1.72525342771475,1.72525342771475,1.64520503912725,1.685229233421,86397.7416914571,0.0,1.0
1982-08-03,15.12,16.0,15.12,16.0,28900,1.59254162558285,1.685229233421,1.59254162558285,1.685229233421,274384.036800341,0.0,1.0
1982-08-04,14.25,15.25,13.5,15.12,113000,1.50090728601558,1.60623411310439,1.42191216569897,1.59254162558285,1072851.07814666,0.0,1.0
1982-08-05,14.0,14.38,13.88,14.25,21000,1.47457557924338,1.51459977353712,1.46193635999272,1.50090728601558,199379.403903362,0.0,1.0
1982-08-06,14.0,14.75,14.0,14.0,15100,1.47457557924338,1.55357069955998,1.47457557924338,1.47457557924338,143363.285663846,0.0,1.0
1982-08-09,15.62,15.62,14.0,14.0,15100,1.64520503912725,1.64520503912725,1.47457557924338,1.47457557924338,143363.285663847,0.0,1.0
1982-08-10,14.38,15.62,14.38,15.62,22200,1.51459977353712,1.64520503912725,1.51459977353712,1.64520503912725,210772.512697841,0.0,1.0
1982-08-11,14.25,14.38,14.25,14.38,25800,1.50090728601558,1.51459977353712,1.50090728601558,1.51459977353712,244951.839081274,0.0,1.0
1982-08-12,14.0,14.38,14.0,14.25,11700,1.47457557924338,1.51459977353712,1.47457557924338,1.50090728601558,111082.810746159,0.0,1.0
1982-08-13,14.38,14.38,13.88,14.0,13200,1.51459977353712,1.51459977353712,1.46193635999272,1.47457557924338,125324.196739257,0.0,1.0
1982-08-16,14.0,14.75,14.0,14.38,53500,1.47457557924338,1.55357069955998,1.47457557924338,1.51459977353712,507942.767087137,0.0,1.0
1982-08-17,14.75,14.75,13.88,14.0,35500,1.55357069955998,1.55357069955998,1.46193635999272,1.47457557924338,337046.135169971,0.0,1.0
1982-08-18,14.38,15.5,14.0,14.75,46000,1.51459977353712,1.63256581987659,1.47457557924338,1.55357069955998,436735.837121653,0.0,1.0
1982-08-19,14.62,14.75,14.0,14.38,10300,1.53987821203844,1.55357069955998,1.47457557924338,1.51459977353712,97790.850485935,0.0,1.0
1982-08-20,14.75,14.75,14.62,14.62,20200,1.55357069955998,1.55357069955998,1.53987821203844,1.53987821203844,191783.998040378,0.0,1.0
1982-08-23,16.38,16.38,14.75,14.75,55900,1.72525342771475,1.72525342771475,1.55357069955998,1.55357069955998,530728.984676094,0.0,1.0
1982-08-24,16.88,16.88,16.0,16.38,127100,1.77791684125916,1.77791684125916,1.685229233421,1.72525342771475,1206720.10648178,0.0,1.0
1982-08-25,17.62,17.62,16.38,16.88,84300,1.85585869330488,1.85585869330488,1.72525342771475,1.77791684125916,800365.892812069,0.0,1.0
1982-08-26,17.88,18.0,17.5,17.62,78700,1.88324366834797,1.89588288759863,1.84321947405422,1.85585869330488,747198.051771173,0.0,1.0
1982-08-27,17.25,18.0,16.75,17.88,125400,1.81688776728202,1.89588288759863,1.76422435373761,1.88324366834797,1190579.86902293,0.0,1.0
1982-08-30,16.88,17.5,16.75,17.25,17600,1.77791684125916,1.84321947405422,1.76422435373761,1.81688776728202,167098.928985675,0.0,1.0
1982-08-31,17.25,17.25,16.25,16.88,30700,1.81688776728202,1.81688776728202,1.7115609401932,1.77791684125916,291473.699992058,0.0,1.0
1982-09-01,16.0,17.12,16.0,17.12,53300,1.685229233421,1.80319527976047,1.685229233421,1.80319527976047,506043.915621392,0.0,1.0
1982-09-02,16.88,16.88,15.5,16.0,36700,1.77791684125916,1.77791684125916,1.63256581987659,1.685229233421,348439.243964447,0.0,1.0
1982-09-03,16.88,17.5,16.62,16.88,49700,1.77791684125916,1.84321947405422,1.75053186621606,1.77791684125916,471864.589237957,0.0,1.0
1982-09-07,16.0,16.88,15.25,16.88,56800,1.685229233421,1.77791684125916,1.60623411310439,1.77791684125916,539273.816271953,0.0,1.0
1982-09-08,15.62,16.25,15.5,16.0,111200,1.64520503912725,1.7115609401932,1.63256581987659,1.685229233421,1055761.41495495,0.0,1.0
1982-09-09,16.25,16.62,15.88,15.88,48300,1.7115609401932,1.75053186621606,1.67259001417034,1.67259001417034,458572.628977735,0.0,1.0
1982-09-10,16.0,16.38,16.0,16.25,38300,1.685229233421,1.72525342771475,1.685229233421,1.7115609401932,363630.055690419,0.0,1.0
1982-09-13,17.5,17.5,16.0,16.0,104500,1.84321947405422,1.84321947405422,1.685229233421,1.685229233421,992149.890852447,0.0,1.0
1982-09-14,17.62,18.38,17.62,17.62,67100,1.85585869330488,1.93590708189237,1.85585869330488,1.85585869330488,637064.666757887,0.0,1.0
1982-09-15,18.5,18.5,18.0,18.0,52300,1.94854630114303,1.94854630114303,1.89588288759863,1.89588288759863,496549.658292661,0.0,1.0
1982-09-16,17.62,18.5,17.62,18.5,23500,1.85585869330488,1.94854630114303,1.85585869330488,1.94854630114303,223115.047225191,0.0,1.0
1982-09-17,17.5,18.0,17.12,17.62,22000,1.84321947405422,1.89588288759863,1.80319527976047,1.85585869330488,208873.661232094,0.0,1.0
1982-09-20,16.88,17.25,16.38,17.25,92000,1.77791684125916,1.81688776728202,1.72525342771475,1.81688776728202,873471.674243301,0.0,1.0
1982-09-21,17.5,18.0,17.25,17.25,18000,1.84321947405422,1.89588288759863,1.81688776728202,1.81688776728202,170896.631917168,0.0,1.0
1982-09-22,17.62,18.12,17.25,17.5,33200,1.85585869330488,1.90852210684928,1.81688776728202,1.84321947405422,315209.343313887,0.0,1.0
1982-09-23,17.12,17.62,17.12,17.62,33000,1.80319527976047,1.85585869330488,1.80319527976047,1.85585869330488,313310.491848142,0.0,1.0
1982-09-24,17.25,17.5,16.88,17.12,25800,1.81688776728202,1.84321947405422,1.77791684125916,1.80319527976047,244951.839081274,0.0,1.0
1982-09-27,16.75,17.12,16.75,17.12,59100,1.76422435373761,1.80319527976047,1.76422435373761,1.80319527976047,561110.608128035,0.0,1.0
1982-09-28,16.75,17.12,16.75,16.75,94600,1.76422435373761,1.80319527976047,1.76422435373761,1.76422435373761,898156.743298005,0.0,1.0
1982-09-29,16.0,16.88,15.88,16.75,84500,1.685229233421,1.77791684125916,1.67259001417034,1.76422435373761,802264.744277817,0.0,1.0
1982-09-30,15.88,16.0,15.88,16.0,20700,1.67259001417034,1.685229233421,1.67259001417034,1.685229233421,196531.126704744,0.0,1.0
1982-10-01,16.38,16.62,15.62,15.88,59500,1.72525342771475,1.75053186621606,1.64520503912725,1.67259001417034,564908.311059527,0.0,1.0
1982-10-04,16.75,17.12,16.0,16.38,38000,1.76422435373761,1.80319527976047,1.685229233421,1.72525342771475,360781.778491799,0.0,1.0
1982-10-05,16.38,16.88,16.38,16.75,66800,1.72525342771475,1.77791684125916,1.72525342771475,1.76422435373761,634216.389559268,0.0,1.0
1982-10-06,16.88,17.12,16.75,16.75,21400,1.77791684125916,1.80319527976047,1.76422435373761,1.76422435373761,203177.106834855,0.0,1.0
1982-10-07,16.88,17.25,16.88,16.88,54700,1.77791684125916,1.81688776728202,1.77791684125916,1.77791684125916,519335.875881615,0.0,1.0
1982-10-08,16.88,16.88,16.75,16.88,30300,1.77791684125916,1.77791684125916,1.76422435373761,1.77791684125916,287675.997060565,0.0,1.0
1982-10-11,17.25,17.88,16.88,16.88,76700,1.81688776728202,1.88324366834797,1.77791684125916,1.77791684125916,728209.537113709,0.0,1.0
1982-10-12,18.0,18.5,17.5,17.5,92100,1.89588288759863,1.94854630114303,1.84321947405422,1.84321947405422,874421.099976174,0.0,1.0
1982-10-13,20.75,21.38,19.75,19.75,157700,2.18553166209286,2.25188756315881,2.08020483500405,2.08020483500405,1497244.38074097,0.0,1.0
1982-10-14,20.38,22.12,19.75,20.75,306100,2.14656073607,2.32982941520453,2.08020483500405,2.18553166209286,2906192.16832473,0.0,1.0
1982-10-15,19.75,20.12,19.62,20.12,116800,2.08020483500405,2.11917576102691,2.0665123474825,2.11917576102691,1108929.25599584,0.0,1.0
1982-10-18,20.75,21.25,19.75,19.75,110100,2.18553166209286,2.23819507563727,2.08020483500405,2.08020483500405,1045317.73189334,0.0,1.0
1982-10-19,19.75,21.38,19.75,20.75,87100,2.08020483500405,2.25188756315881,2.08020483500405,2.18553166209286,826949.813332518,0.0,1.0
1982-10-20,20.5,20.88,19.75,19.75,77900,2.15919995532066,2.19922414961441,2.08020483500405,2.08020483500405,739602.645908187,0.0,1.0
1982-10-21,19.75,20.5,19.75,20.5,74200,2.08020483500405,2.15919995532066,2.08020483500405,2.15919995532066,704473.893791881,0.0,1.0
1982-10-22,19.62,20.5,19.62,19.75,40900,2.0665123474825,2.15919995532066,2.0665123474825,2.08020483500405,388315.124745121,0.0,1.0
1982-10-25,18.0,19.12,18.0,19.12,119400,1.89588288759863,2.0138489339381,1.89588288759863,2.0138489339381,1133614.32505055,0.0,1.0
1982-10-26,18.5,19.12,18.12,18.12,128400,1.94854630114303,2.0138489339381,1.90852210684928,1.90852210684928,1219062.64100913,0.0,1.0
1982-10-27,18.75,19.25,18.5,18.5,134600,1.97487800791523,2.02754142145964,1.94854630114303,1.94854630114303,1277927.03644727,0.0,1.0
1982-10-28,18.75,18.88,18.5,18.75,53200,1.97487800791523,1.98857049543678,1.94854630114303,1.97487800791523,505094.48988852,0.0,1.0
1982-10-29,18.5,18.75,18.0,18.75,26100,1.94854630114303,1.97487800791523,1.89588288759863,1.97487800791523,247800.116279894,0.0,1.0
1982-11-01,19.75,20.0,18.88,18.88,51400,2.08020483500405,2.10653654177625,1.98857049543678,1.98857049543678,488004.826696801,0.0,1.0
1982-11-02,19.5,19.75,19.25,19.75,41600,2.05387312823184,2.08020483500405,2.02754142145964,2.08020483500405,394961.104875234,0.0,1.0
1982-11-03,20.75,20.88,19.25,19.5,80000,2.18553166209286,2.19922414961441,2.02754142145964,2.05387312823184,759540.586298525,0.0,1.0
1982-11-04,20.88,21.62,20.75,20.75,86700,2.19922414961441,2.27716600166013,2.18553166209286,2.18553166209286,823152.110401024,0.0,1.0
1982-11-05,20.88,21.38,20.75,20.88,46800,2.19922414961441,2.25188756315881,2.18553166209286,2.19922414961441,444331.242984636,0.0,1.0
1982-11-08,19.62,20.38,19.5,20.38,82700,2.0665123474825,2.14656073607,2.05387312823184,2.14656073607,785175.081086101,0.0,1.0
1982-11-09,20.88,20.88,19.75,19.75,56600,2.19922414961441,2.19922414961441,2.08020483500405,2.08020483500405,537374.964806205,0.0,1.0
1982-11-10,20.12,21.38,20.12,20.88,37300,2.11917576102691,2.25188756315881,2.11917576102691,2.19922414961441,354135.798361687,0.0,1.0
1982-11-11,19.75,20.38,19.25,20.12,58000,2.08020483500405,2.14656073607,2.02754142145964,2.11917576102691,550666.92506643,0.0,1.0
1982-11-12,18.75,19.62,18.75,19.62,215900,1.97487800791523,2.0665123474825,1.97487800791523,2.0665123474825,2049810.15727315,0.0,1.0
1982-11-15,18.88,18.88,18.0,18.75,35100,1.98857049543678,1.98857049543678,1.89588288759863,1.97487800791523,333248.432238478,0.0,1.0
1982-11-16,18.0,18.88,18.0,18.88,80000,1.89588288759863,1.98857049543678,1.89588288759863,1.98857049543678,759540.586298523,0.0,1.0
1982-11-17,18.12,18.38,18.0,18.0,61700,1.90852210684928,1.93590708189237,1.89588288759863,1.89588288759863,585795.677182738,0.0,1.0
1982-11-18,18.0,18.88,18.0,18.12,19900,1.89588288759863,1.98857049543678,1.89588288759863,1.90852210684928,188935.720841758,0.0,1.0
1982-11-19,18.0,18.0,17.62,18.0,74200,1.89588288759863,1.89588288759863,1.85585869330488,1.89588288759863,704473.89379188,0.0,1.0
1982-11-22,18.0,18.0,17.62,18.0,61600,1.89588288759863,1.89588288759863,1.85585869330488,1.89588288759863,584846.251449863,0.0,1.0
1982-11-23,18.5,18.75,17.88,18.0,60700,1.94854630114303,1.97487800791523,1.88324366834797,1.89588288759863,576301.419854006,0.0,1.0
1982-11-24,18.0,18.5,17.62,18.5,49900,1.89588288759863,1.94854630114303,1.85585869330488,1.94854630114303,473763.440703704,0.0,1.0
1982-11-26,17.62,17.88,17.62,17.88,7600,1.85585869330488,1.88324366834797,1.85585869330488,1.88324366834797,72156.3556983597,0.0,1.0
1982-11-29,17.25,17.88,17.25,17.62,64900,1.81688776728202,1.88324366834797,1.81688776728202,1.85585869330488,616177.300634677,0.0,1.0
1982-11-30,17.62,17.88,17.25,17.25,38100,1.85585869330488,1.88324366834797,1.81688776728202,1.81688776728202,361731.204224672,0.0,1.0
1982-12-01,17.25,17.62,16.88,17.62,122000,1.81688776728202,1.85585869330488,1.77791684125916,1.85585869330488,1158299.39410525,0.0,1.0
1982-12-02,17.12,17.25,16.75,17.25,57000,1.80319527976047,1.81688776728202,1.76422435373761,1.81688776728202,541172.667737699,0.0,1.0
1982-12-03,17.12,17.25,16.88,17.12,34200,1.80319527976047,1.81688776728202,1.77791684125916,1.80319527976047,324703.600642619,0.0,1.0
1982-12-06,17.25,17.5,17.12,17.12,27900,1.81688776728202,1.84321947405422,1.80319527976047,1.80319527976047,264889.77947161,0.0,1.0
1982-12-07,17.62,18.38,17.12,17.25,62400,1.85585869330488,1.93590708189237,1.80319527976047,1.81688776728202,592441.657312848,0.0,1.0
1982-12-08,19.25,20.0,17.88,17.88,42100,2.02754142145964,2.10653654177625,1.88324366834797,1.88324366834797,399708.233539599,0.0,1.0
1982-12-09,19.75,19.75,18.75,19.25,74400,2.08020483500405,2.08020483500405,1.97487800791523,2.02754142145964,706372.745257627,0.0,1.0
1982-12-10,19.5,20.0,19.12,19.75,105700,2.05387312823184,2.10653654177625,2.0138489339381,2.08020483500405,1003542.99964693,0.0,1.0
1982-12-13,18.88,19.5,18.12,19.5,33300,1.98857049543678,2.05387312823184,1.90852210684928,2.05387312823184,316158.769046761,0.0,1.0
1982-12-14,18.12,19.25,17.62,18.88,41400,1.90852210684928,2.02754142145964,1.85585869330488,1.98857049543678,393062.253409487,0.0,1.0
1982-12-15,18.12,18.12,17.5,18.12,24400,1.90852210684928,1.90852210684928,1.84321947405422,1.90852210684928,231659.87882105,0.0,1.0
1982-12-16,19.25,19.25,17.62,18.12,16900,2.02754142145964,2.02754142145964,1.85585869330488,1.90852210684928,160452.948855563,0.0,1.0
1982-12-17,19.62,19.62,18.88,19.25,31100,2.0665123474825,2.0665123474825,1.98857049543678,2.02754142145964,295271.402923552,0.0,1.0
1982-12-20,18.88,19.62,18.5,19.62,14500,1.98857049543678,2.0665123474825,1.94854630114303,2.0665123474825,137666.731266608,0.0,1.0
1982-12-21,18.5,18.88,18.0,18.88,21400,1.94854630114303,1.98857049543678,1.89588288759863,1.98857049543678,203177.106834856,0.0,1.0
1982-12-22,18.75,18.88,18.0,18.5,68700,1.97487800791523,1.98857049543678,1.89588288759863,1.94854630114303,652255.47848386,0.0,1.0
1982-12-23,18.75,19.5,18.38,18.75,60100,1.97487800791523,2.05387312823184,1.93590708189237,1.97487800791523,570604.865456768,0.0,1.0
1982-12-27,19.25,19.5,18.5,18.75,71800,2.02754142145964,2.05387312823184,1.94854630114303,1.97487800791523,681687.676202926,0.0,1.0
1982-12-28,18.88,19.25,18.38,19.25,45500,1.98857049543678,2.02754142145964,1.93590708189237,2.02754142145964,431988.708457286,0.0,1.0
1982-12-29,18.88,19.25,18.5,18.88,24900,1.98857049543678,2.02754142145964,1.94854630114303,1.98857049543678,236407.007485416,0.0,1.0
1982-12-30,18.88,18.88,18.5,18.88,34800,1.98857049543678,1.98857049543678,1.94854630114303,1.98857049543678,330400.155039858,0.0,1.0
1982-12-31,19.5,19.5,18.5,18.88,37100,2.05387312823184,2.05387312823184,1.94854630114303,1.98857049543678,352236.946895942,0.0,1.0
1983-01-03,18.88,19.12,18.5,19.12,90600,1.98857049543678,2.0138489339381,1.94854630114303,2.0138489339381,860179.713983079,0.0,1.0
1983-01-04,20.12,20.12,18.75,18.88,177400,2.11917576102691,2.11917576102691,1.97487800791523,1.98857049543678,1684281.25011698,0.0,1.0
1983-01-05,20.0,20.0,19.62,20.0,99600,2.10653654177625,2.10653654177625,2.0665123474825,2.10653654177625,945628.029941664,0.0,1.0
1983-01-06,21.25,21.38,20.0,20.0,169900,2.23819507563727,2.25188756315881,2.10653654177625,2.10653654177625,1613074.32015149,0.0,1.0
1983-01-07,20.5,21.75,19.75,21.25,193300,2.15919995532066,2.29085848918167,2.08020483500405,2.23819507563727,1835239.94164381,0.0,1.0
1983-01-10,22.38,22.88,21.75,21.75,412000,2.35721439024762,2.40987780379203,2.29085848918167,2.29085848918167,3911634.01943741,0.0,1.0
1983-01-11,22.38,22.88,22.12,22.38,178800,2.35721439024762,2.40987780379203,2.32982941520453,2.35721439024762,1697573.21037721,0.0,1.0
1983-01-12,21.75,22.38,21.75,22.38,65900,2.29085848918167,2.35721439024762,2.29085848918167,2.35721439024762,625671.55796341,0.0,1.0
1983-01-13,21.75,22.0,21.0,21.75,50100,2.29085848918167,2.31719019595388,2.21186336886506,2.29085848918167,475662.292169452,0.0,1.0
1983-01-14,22.0,22.38,21.38,21.75,44300,2.31719019595388,2.35721439024762,2.25188756315881,2.29085848918167,420595.599662807,0.0,1.0
1983-01-17,22.5,22.62,22.12,22.12,109500,2.36985360949828,2.38249282874894,2.32982941520453,2.32982941520453,1039621.17749611,0.0,1.0
1983-01-18,22.5,22.62,21.62,22.5,59500,2.36985360949828,2.38249282874894,2.27716600166013,2.36985360949828,564908.311059528,0.0,1.0
1983-01-19,22.0,22.38,21.62,22.38,31300,2.31719019595388,2.35721439024762,2.27716600166013,2.35721439024762,297170.254389297,0.0,1.0
1983-01-20,23.88,24.25,21.75,22.0,175400,2.51520463088084,2.5541755569037,2.29085848918167,2.31719019595388,1665292.73545952,0.0,1.0
1983-01-21,23.0,23.88,22.62,23.88,118800,2.42251702304269,2.51520463088084,2.38249282874894,2.51520463088084,1127917.77065331,0.0,1.0
1983-01-24,22.12,22.5,21.25,22.5,59300,2.32982941520453,2.36985360949828,2.23819507563727,2.36985360949828,563009.459593782,0.0,1.0
1983-01-25,22.38,23.75,21.75,22.12,106700,2.35721439024762,2.5015121433593,2.29085848918167,2.32982941520453,1013037.25697566,0.0,1.0
1983-01-26,20.88,22.12,20.12,22.12,69900,2.19922414961441,2.32982941520453,2.11917576102691,2.32982941520453,663648.587278335,0.0,1.0
1983-01-27,21.38,21.75,20.88,20.88,68000,2.25188756315881,2.29085848918167,2.19922414961441,2.19922414961441,645609.498353747,0.0,1.0
1983-01-28,21.75,22.5,21.25,21.38,42800,2.29085848918167,2.36985360949828,2.23819507563727,2.25188756315881,406354.213669711,0.0,1.0
1983-01-31,21.25,21.75,20.88,21.75,27800,2.23819507563727,2.29085848918167,2.19922414961441,2.29085848918167,263940.353738737,0.0,1.0
1983-02-01,20.5,21.38,20.12,21.25,76800,2.15919995532066,2.25188756315881,2.11917576102691,2.23819507563727,729158.962846583,0.0,1.0
1983-02-02,19.12,20.0,18.5,20.0,80500,2.0138489339381,2.10653654177625,1.94854630114303,2.10653654177625,764287.714962889,0.0,1.0
1983-02-03,19.75,19.75,19.25,19.25,49700,2.08020483500405,2.08020483500405,2.02754142145964,2.02754142145964,471864.589237958,0.0,1.0
1983-02-04,20.88,21.25,20.0,20.0,42700,2.19922414961441,2.23819507563727,2.10653654177625,2.10653654177625,405404.787936837,0.0,1.0
1983-02-07,21.38,21.38,21.25,21.25,58200,2.25188756315881,2.25188756315881,2.23819507563727,2.23819507563727,552565.776532177,0.0,1.0
1983-02-08,21.0,21.38,20.75,21.38,27500,2.21186336886506,2.25188756315881,2.18553166209286,2.25188756315881,261092.076540118,0.0,1.0
1983-02-09,20.38,21.38,20.38,21.0,23300,2.14656073607,2.25188756315881,2.14656073607,2.21186336886506,221216.195759445,0.0,1.0
1983-02-10,20.75,21.25,20.5,20.5,46500,2.18553166209286,2.23819507563727,2.15919995532066,2.15919995532066,441482.965786017,0.0,1.0
1983-02-11,20.75,21.0,20.5,20.75,34900,2.18553166209286,2.21186336886506,2.15919995532066,2.18553166209286,331349.580772731,0.0,1.0
1983-02-14,20.75,20.88,20.0,20.75,33500,2.18553166209286,2.19922414961441,2.10653654177625,2.18553166209286,318057.620512507,0.0,1.0
1983-02-15,20.5,21.25,20.38,20.75,101800,2.15919995532066,2.23819507563727,2.14656073607,2.18553166209286,966515.396064871,0.0,1.0
1983-02-16,20.5,20.75,20.38,20.5,104900,2.15919995532066,2.18553166209286,2.14656073607,2.15919995532066,995947.593783939,0.0,1.0
1983-02-17,20.5,20.88,19.75,20.5,65300,2.15919995532066,2.19922414961441,2.08020483500405,2.15919995532066,619975.00356617,0.0,1.0
1983-02-18,21.0,21.0,20.75,20.75,30200,2.21186336886506,2.21186336886506,2.18553166209286,2.18553166209286,286726.571327694,0.0,1.0
1983-02-22,20.12,20.88,20.0,20.88,66900,2.11917576102691,2.19922414961441,2.10653654177625,2.19922414961441,635165.815292141,0.0,1.0
1983-02-23,20.0,20.0,19.25,20.0,70900,2.10653654177625,2.10653654177625,2.02754142145964,2.10653654177625,673142.844607068,0.0,1.0
1983-02-24,20.0,20.5,19.75,20.0,165200,2.10653654177625,2.15919995532066,2.08020483500405,2.10653654177625,1568451.31070645,0.0,1.0
1983-02-25,19.5,20.12,19.25,20.0,41800,2.05387312823184,2.11917576102691,2.02754142145964,2.10653654177625,396859.95634098,0.0,1.0
1983-02-28,17.62,19.5,17.62,19.5,158400,1.85585869330488,2.05387312823184,1.85585869330488,2.05387312823184,1503890.36087108,0.0,1.0
1983-03-01,17.5,18.38,17.25,17.62,212700,1.84321947405422,1.93590708189237,1.81688776728202,1.85585869330488,2019428.5338212,0.0,1.0
1983-03-02,18.88,18.88,17.62,17.62,147600,1.98857049543678,1.98857049543678,1.85585869330488,1.85585869330488,1401352.38172078,0.0,1.0
1983-03-03,18.38,19.12,17.62,18.88,58600,1.93590708189237,2.0138489339381,1.85585869330488,1.98857049543678,556363.479463671,0.0,1.0
1983-03-04,17.88,18.12,17.25,18.12,53200,1.88324366834797,1.90852210684928,1.81688776728202,1.90852210684928,505094.489888518,0.0,1.0
1983-03-07,18.75,18.75,17.88,17.88,198300,1.97487800791523,1.97487800791523,1.88324366834797,1.88324366834797,1882711.22828747,0.0,1.0
1983-03-08,18.12,18.75,18.12,18.75,22900,1.90852210684928,1.97487800791523,1.90852210684928,1.97487800791523,217418.492827953,0.0,1.0
1983-03-09,18.75,18.88,18.38,18.38,326000,1.97487800791523,1.98857049543678,1.93590708189237,1.93590708189237,3095127.8891665,0.0,1.0
1983-03-10,18.5,19.5,18.5,18.75,75500,1.94854630114303,2.05387312823184,1.94854630114303,1.97487800791523,716816.428319233,0.0,1.0
1983-03-11,18.0,18.5,18.0,18.5,17700,1.89588288759863,1.94854630114303,1.89588288759863,1.94854630114303,168048.354718548,0.0,1.0
1983-03-14,18.5,18.75,18.0,18.0,28000,1.94854630114303,1.97487800791523,1.89588288759863,1.89588288759863,265839.205204484,0.0,1.0
1983-03-15,18.5,18.88,18.38,18.5,47400,1.94854630114303,1.98857049543678,1.93590708189237,1.94854630114303,450027.797381876,0.0,1.0
1983-03-16,17.25,18.5,16.88,18.5,118300,1.81688776728202,1.94854630114303,1.77791684125916,1.94854630114303,1123170.64198894,0.0,1.0
1983-03-17,16.88,17.25,16.0,17.25,45300,1.77791684125916,1.81688776728202,1.685229233421,1.81688776728202,430089.856991538,0.0,1.0
1983-03-18,16.75,17.25,16.75,16.88,52700,1.76422435373761,1.81688776728202,1.76422435373761,1.77791684125916,500347.361224153,0.0,1.0
1983-03-21,17.25,17.25,16.75,16.75,160600,1.81688776728202,1.81688776728202,1.76422435373761,1.76422435373761,1524777.72699428,0.0,1.0
1983-03-22,16.62,17.5,16.62,17.25,76000,1.75053186621606,1.84321947405422,1.75053186621606,1.81688776728202,721563.5569836,0.0,1.0
1983-03-23,16.75,16.88,16.38,16.62,184700,1.76422435373761,1.77791684125916,1.72525342771475,1.75053186621606,1753589.32861672,0.0,1.0
1983-03-24,17.12,17.25,16.75,16.75,63000,1.80319527976047,1.81688776728202,1.76422435373761,1.76422435373761,598138.211710088,0.0,1.0
1983-03-25,17.5,17.5,16.88,17.12,55800,1.84321947405422,1.84321947405422,1.77791684125916,1.80319527976047,529779.558943221,0.0,1.0
1983-03-28,17.25,17.5,17.25,17.5,9800,1.81688776728202,1.84321947405422,1.81688776728202,1.84321947405422,93043.7218215691,0.0,1.0
1983-03-29,16.62,17.25,16.25,17.25,50500,1.75053186621606,1.81688776728202,1.7115609401932,1.81688776728202,479459.995100945,0.0,1.0
1983-03-30,16.88,17.12,16.75,16.75,75200,1.77791684125916,1.80319527976047,1.76422435373761,1.76422435373761,713968.151120611,0.0,1.0
1983-03-31,18.0,19.25,18.0,18.0,242200,1.89588288759863,2.02754142145964,1.89588288759863,1.89588288759863,2299509.12501878,0.0,1.0
1983-04-04,18.5,18.5,16.88,18.0,55700,1.94854630114303,1.94854630114303,1.77791684125916,1.89588288759863,528830.133210348,0.0,1.0
1983-04-05,17.88,18.5,17.88,18.5,54700,1.88324366834797,1.94854630114303,1.88324366834797,1.94854630114303,519335.875881616,0.0,1.0
1983-04-06,17.5,18.0,17.25,17.88,70100,1.84321947405422,1.89588288759863,1.81688776728202,1.88324366834797,665547.438744082,0.0,1.0
1983-04-07,17.25,17.62,17.12,17.5,22900,1.81688776728202,1.85585869330488,1.80319527976047,1.84321947405422,217418.492827952,0.0,1.0
1983-04-08,18.0,18.0,17.25,17.25,37700,1.89588288759863,1.89588288759863,1.81688776728202,1.81688776728202,357933.501293179,0.0,1.0
1983-04-11,18.0,18.0,17.62,18.0,18100,1.89588288759863,1.89588288759863,1.85585869330488,1.89588288759863,171846.057650041,0.0,1.0
1983-04-12,18.0,18.12,17.88,18.0,22900,1.89588288759863,1.90852210684928,1.88324366834797,1.89588288759863,217418.492827952,0.0,1.0
1983-04-13,18.0,18.12,17.62,18.0,20600,1.89588288759863,1.90852210684928,1.85585869330488,1.89588288759863,195581.70097187,0.0,1.0
1983-04-14,17.5,18.0,17.5,18.0,39000,1.84321947405422,1.89588288759863,1.84321947405422,1.89588288759863,370276.035820531,0.0,1.0
1983-04-15,18.12,18.12,17.25,17.5,40800,1.90852210684928,1.90852210684928,1.81688776728202,1.84321947405422,387365.699012248,0.0,1.0
1983-04-18,18.12,18.38,18.0,18.12,20500,1.90852210684928,1.93590708189237,1.89588288759863,1.90852210684928,194632.275238997,0.0,1.0
1983-04-19,17.88,18.0,17.62,18.0,40900,1.88324366834797,1.89588288759863,1.85585869330488,1.89588288759863,388315.12474512,0.0,1.0
1983-04-20,18.75,18.75,17.88,17.88,56000,1.97487800791523,1.97487800791523,1.88324366834797,1.88324366834797,531678.410408969,0.0,1.0
1983-04-21,18.75,19.12,18.75,18.75,113200,1.97487800791523,2.0138489339381,1.97487800791523,1.97487800791523,1074749.92961242,0.0,1.0
1983-04-22,19.12,19.12,18.5,18.75,26600,2.0138489339381,2.0138489339381,1.94854630114303,1.97487800791523,252547.244944259,0.0,1.0
1983-04-25,18.75,18.88,18.5,18.88,47500,1.97487800791523,1.98857049543678,1.94854630114303,1.98857049543678,450977.22311475,0.0,1.0
1983-04-26,19.75,19.75,18.75,18.75,47700,2.08020483500405,2.08020483500405,1.97487800791523,1.97487800791523,452876.074580495,0.0,1.0
1983-04-27,19.5,19.75,19.12,19.75,113400,2.05387312823184,2.08020483500405,2.0138489339381,2.08020483500405,1076648.78107816,0.0,1.0
1983-04-28,20.12,20.12,19.25,19.5,33100,2.11917576102691,2.11917576102691,2.02754142145964,2.05387312823184,314259.917581014,0.0,1.0
1983-04-29,19.62,20.0,19.25,20.0,20600,2.0665123474825,2.10653654177625,2.02754142145964,2.10653654177625,195581.70097187,0.0,1.0
1983-05-02,19.25,19.75,18.88,19.62,81100,2.02754142145964,2.08020483500405,1.98857049543678,2.0665123474825,769984.26936013,0.0,1.0
1983-05-03,20.12,20.12,19.12,19.25,22500,2.11917576102691,2.11917576102691,2.0138489339381,2.02754142145964,213620.78989646,0.0,1.0
1983-05-04,20.12,21.25,19.75,20.12,48900,2.11917576102691,2.23819507563727,2.08020483500405,2.11917576102691,464269.183374973,0.0,1.0
1983-05-05,20.0,20.75,19.75,20.12,15700,2.10653654177625,2.18553166209286,2.08020483500405,2.11917576102691,149059.840061086,0.0,1.0
1983-05-06,20.5,20.5,19.75,20.0,40900,2.15919995532066,2.15919995532066,2.08020483500405,2.10653654177625,388315.12474512,0.0,1.0
1983-05-09,19.75,20.38,19.5,20.38,15700,2.08020483500405,2.14656073607,2.05387312823184,2.14656073607,149059.840061085,0.0,1.0
1983-05-10,19.5,20.0,19.25,19.75,60500,2.05387312823184,2.10653654177625,2.02754142145964,2.08020483500405,574402.56838826,0.0,1.0
1983-05-11,19.75,20.0,19.5,19.5,18900,2.08020483500405,2.10653654177625,2.05387312823184,2.05387312823184,179441.463513026,0.0,1.0
1983-05-12,19.75,19.75,19.25,19.75,27900,2.08020483500405,2.08020483500405,2.02754142145964,2.08020483500405,264889.77947161,0.0,1.0
1983-05-13,20.38,20.38,19.5,19.75,47400,2.14656073607,2.14656073607,2.05387312823184,2.08020483500405,450027.797381876,0.0,1.0
1983-05-16,20.38,20.5,20.0,20.38,26700,2.14656073607,2.15919995532066,2.10653654177625,2.14656073607,253496.670677133,0.0,1.0
1983-05-17,20.88,21.0,20.12,20.38,52600,2.19922414961441,2.21186336886506,2.11917576102691,2.14656073607,499397.935491279,0.0,1.0
1983-05-18,20.5,21.25,20.5,20.88,30700,2.15919995532066,2.23819507563727,2.15919995532066,2.19922414961441,291473.699992058,0.0,1.0
1983-05-19,19.75,20.5,19.62,20.5,14500,2.08020483500405,2.15919995532066,2.0665123474825,2.15919995532066,137666.731266607,0.0,1.0
1983-05-20,19.75,20.12,19.62,19.75,10300,2.08020483500405,2.11917576102691,2.0665123474825,2.08020483500405,97790.8504859349,0.0,1.0
1983-05-23,21.25,21.38,19.62,19.75,24100,2.23819507563727,2.25188756315881,2.0665123474825,2.08020483500405,228811.60162243,0.0,1.0
1983-05-24,22.62,22.62,21.38,21.38,50100,2.38249282874894,2.38249282874894,2.25188756315881,2.25188756315881,475662.292169451,0.0,1.0
1983-05-25,22.12,23.25,21.75,22.62,48400,2.32982941520453,2.44884872981489,2.29085848918167,2.38249282874894,459522.054710608,0.0,1.0
1983-05-26,21.38,22.12,21.38,22.12,37400,2.25188756315881,2.32982941520453,2.25188756315881,2.32982941520453,355085.224094561,0.0,1.0
1983-05-27,21.25,21.38,20.88,21.38,76300,2.23819507563727,2.25188756315881,2.19922414961441,2.25188756315881,724411.834182217,0.0,1.0
1983-05-31,20.0,20.88,20.0,20.88,29300,2.10653654177625,2.19922414961441,2.10653654177625,2.19922414961441,278181.739731835,0.0,1.0
1983-06-01,19.75,20.12,19.75,20.0,35700,2.08020483500405,2.11917576102691,2.08020483500405,2.10653654177625,338944.986635716,0.0,1.0
1983-06-02,20.0,20.12,19.75,19.75,67800,2.10653654177625,2.11917576102691,2.08020483500405,2.08020483500405,643710.646888,0.0,1.0
1983-06-03,20.75,20.75,20.0,20.0,38800,2.18553166209286,2.18553166209286,2.10653654177625,2.10653654177625,368377.184354784,0.0,1.0
1983-06-06,20.75,20.88,20.38,20.75,20700,2.18553166209286,2.19922414961441,2.14656073607,2.18553166209286,196531.126704743,0.0,1.0
1983-06-07,21.25,21.62,20.5,20.75,25000,2.23819507563727,2.27716600166013,2.15919995532066,2.18553166209286,237356.433218289,0.0,1.0
1983-06-08,21.25,21.62,20.88,21.25,33100,2.23819507563727,2.27716600166013,2.19922414961441,2.23819507563727,314259.917581014,0.0,1.0
1983-06-09,21.25,21.38,21.0,21.25,17300,2.23819507563727,2.25188756315881,2.21186336886506,2.23819507563727,164250.651787056,0.0,1.0
1983-06-10,21.75,22.0,20.88,21.25,23700,2.29085848918167,2.31719019595388,2.19922414961441,2.23819507563727,225013.898690938,0.0,1.0
1983-06-13,21.38,21.75,21.25,21.75,8000,2.25188756315881,2.29085848918167,2.23819507563727,2.29085848918167,75954.0586298525,0.0,1.0
1983-06-14,21.75,21.75,21.38,21.38,16000,2.29085848918167,2.29085848918167,2.25188756315881,2.25188756315881,151908.117259705,0.0,1.0
1983-06-15,22.38,22.38,21.62,21.75,17400,2.35721439024762,2.35721439024762,2.27716600166013,2.29085848918167,165200.077519929,0.0,1.0
1983-06-16,22.12,22.62,22.12,22.38,43800,2.32982941520453,2.38249282874894,2.32982941520453,2.35721439024762,415848.470998443,0.0,1.0
1983-06-17,23.0,23.25,21.38,22.12,62000,2.42251702304269,2.44884872981489,2.25188756315881,2.32982941520453,588643.954381356,0.0,1.0
1983-06-20,23.38,23.62,22.88,23.0,74000,2.46254121733644,2.48781965583775,2.40987780379203,2.42251702304269,702575.042326134,0.0,1.0
1983-06-21,23.75,23.75,23.0,23.38,39000,2.5015121433593,2.5015121433593,2.42251702304269,2.46254121733644,370276.03582053,0.0,1.0
1983-06-22,24.25,24.88,23.38,23.75,113500,2.5541755569037,2.62053145796966,2.46254121733644,2.5015121433593,1077598.20681103,0.0,1.0
1983-06-23,24.5,24.62,23.88,24.25,60900,2.58050726367591,2.59314648292656,2.51520463088084,2.5541755569037,578200.271319751,0.0,1.0
1983-06-24,24.62,24.62,24.25,24.5,15900,2.59314648292656,2.59314648292656,2.5541755569037,2.58050726367591,150958.691526832,0.0,1.0
1983-06-27,24.12,24.5,23.88,24.5,40700,2.54048306938216,2.58050726367591,2.51520463088084,2.58050726367591,386416.273279374,0.0,1.0
1983-06-28,22.5,24.12,22.5,24.12,64900,2.36985360949828,2.54048306938216,2.36985360949828,2.54048306938216,616177.300634679,0.0,1.0
1983-06-29,23.25,23.25,22.12,22.5,31100,2.44884872981489,2.44884872981489,2.32982941520453,2.36985360949828,295271.402923552,0.0,1.0
1983-06-30,23.75,24.88,23.75,23.75,29500,2.5015121433593,2.62053145796966,2.5015121433593,2.5015121433593,280080.591197581,0.0,1.0
1983-07-01,24.5,24.5,23.75,23.75,21000,2.58050726367591,2.58050726367591,2.5015121433593,2.5015121433593,199379.403903363,0.0,1.0
1983-07-05,24.62,24.62,24.12,24.5,38400,2.59314648292656,2.59314648292656,2.54048306938216,2.58050726367591,364579.481423292,0.0,1.0
1983-07-06,26.25,26.62,25.0,25.0,77900,2.76482921108133,2.80380013710419,2.63317067722031,2.63317067722031,739602.645908188,0.0,1.0
1983-07-07,25.75,26.5,25.75,26.25,107100,2.71216579753692,2.79116091785353,2.71216579753692,2.76482921108133,1016834.95990715,0.0,1.0
1983-07-08,25.38,25.75,25.38,25.75,40500,2.67319487151406,2.71216579753692,2.67319487151406,2.71216579753692,384517.421813628,0.0,1.0
1983-07-11,25.38,25.38,25.0,25.38,19700,2.67319487151406,2.67319487151406,2.63317067722031,2.67319487151406,187036.869376012,0.0,1.0
1983-07-12,25.25,25.75,25.0,25.38,22000,2.65950238399252,2.71216579753692,2.63317067722031,2.67319487151406,208873.661232094,0.0,1.0
1983-07-13,24.88,25.38,24.62,25.25,24200,2.62053145796966,2.67319487151406,2.59314648292656,2.65950238399252,229761.027355303,0.0,1.0
1983-07-14,25.38,25.88,24.88,24.88,44200,2.67319487151406,2.72585828505847,2.62053145796966,2.62053145796966,419646.173929935,0.0,1.0
1983-07-15,24.88,25.88,24.5,25.38,20400,2.62053145796966,2.72585828505847,2.58050726367591,2.67319487151406,193682.849506123,0.0,1.0
1983-07-18,24.25,24.5,23.88,24.5,49300,2.5541755569037,2.58050726367591,2.51520463088084,2.58050726367591,468066.886306467,0.0,1.0
1983-07-19,24.5,24.88,24.5,24.5,25900,2.58050726367591,2.62053145796966,2.58050726367591,2.58050726367591,245901.264814147,0.0,1.0
1983-07-20,24.62,24.88,24.5,24.5,49100,2.59314648292656,2.62053145796966,2.58050726367591,2.58050726367591,466168.03484072,0.0,1.0
1983-07-21,24.62,25.0,24.62,24.62,77200,2.59314648292656,2.63317067722031,2.59314648292656,2.59314648292656,732956.665778078,0.0,1.0
1983-07-22,24.5,25.0,24.25,24.62,44800,2.58050726367591,2.63317067722031,2.5541755569037,2.59314648292656,425342.728327173,0.0,1.0
1983-07-25,24.62,25.38,23.88,24.5,37300,2.59314648292656,2.67319487151406,2.51520463088084,2.58050726367591,354135.798361688,0.0,1.0
1983-07-26,25.38,25.38,24.62,24.62,34900,2.67319487151406,2.67319487151406,2.59314648292656,2.59314648292656,331349.580772732,0.0,1.0
1983-07-27,24.88,25.38,24.62,25.38,40100,2.62053145796966,2.67319487151406,2.59314648292656,2.67319487151406,380719.718882135,0.0,1.0
1983-07-28,24.5,24.62,24.5,24.62,34400,2.58050726367591,2.59314648292656,2.58050726367591,2.59314648292656,326602.452108365,0.0,1.0
1983-07-29,23.38,24.62,23.38,24.5,22700,2.46254121733644,2.59314648292656,2.46254121733644,2.58050726367591,215519.641362206,0.0,1.0
1983-08-01,23.0,23.38,22.88,23.38,49000,2.42251702304269,2.46254121733644,2.40987780379203,2.46254121733644,465218.609107846,0.0,1.0
1983-08-02,22.62,23.25,22.62,23.0,59800,2.38249282874894,2.44884872981489,2.38249282874894,2.42251702304269,567756.588258147,0.0,1.0
1983-08-03,23.0,23.25,22.5,22.62,117800,2.42251702304269,2.44884872981489,2.36985360949828,2.38249282874894,1118423.51332458,0.0,1.0
1983-08-04,23.62,23.88,23.0,23.0,89000,2.48781965583775,2.51520463088084,2.42251702304269,2.42251702304269,844988.90225711,0.0,1.0
1983-08-05,24.12,24.25,23.25,23.62,15000,2.54048306938216,2.5541755569037,2.44884872981489,2.48781965583775,142413.859930973,0.0,1.0
1983-08-08,23.75,23.88,23.38,23.88,7800,2.5015121433593,2.51520463088084,2.46254121733644,2.51520463088084,74055.2071641061,0.0,1.0
1983-08-09,23.38,23.75,23.38,23.75,50600,2.46254121733644,2.5015121433593,2.46254121733644,2.5015121433593,480409.420833816,0.0,1.0
1983-08-10,23.38,23.75,23.25,23.38,23400,2.46254121733644,2.5015121433593,2.44884872981489,2.46254121733644,222165.621492318,0.0,1.0
1983-08-11,23.75,23.88,23.38,23.38,9500,2.5015121433593,2.51520463088084,2.46254121733644,2.46254121733644,90195.4446229497,0.0,1.0
1983-08-12,25.0,25.0,23.75,23.75,27300,2.63317067722031,2.63317067722031,2.5015121433593,2.5015121433593,259193.225074372,0.0,1.0
1983-08-15,25.88,26.5,25.38,25.38,36600,2.72585828505847,2.79116091785353,2.67319487151406,2.67319487151406,347489.818231575,0.0,1.0
1983-08-16,25.88,26.25,25.88,25.88,13600,2.72585828505847,2.76482921108133,2.72585828505847,2.72585828505847,129121.899670749,0.0,1.0
1983-08-17,26.75,26.75,25.88,25.88,56500,2.81749262462574,2.81749262462574,2.72585828505847,2.72585828505847,536425.539073332,0.0,1.0
1983-08-18,27.12,27.5,27.0,27.0,77100,2.8564635506486,2.89648774494234,2.84382433139794,2.84382433139794,732007.240045202,0.0,1.0
1983-08-19,27.88,28.25,27.12,27.12,80800,2.93651193923609,2.97548286525895,2.8564635506486,2.8564635506486,767135.992161511,0.0,1.0
1983-08-22,27.75,28.38,27.5,27.88,112300,2.92281945171455,2.9891753527805,2.89648774494234,2.93651193923609,1066205.09801655,0.0,1.0
1983-08-23,27.0,27.88,27.0,27.75,33300,2.84382433139794,2.93651193923609,2.84382433139794,2.92281945171455,316158.769046761,0.0,1.0
1983-08-24,26.75,27.12,26.25,27.0,72400,2.81749262462574,2.8564635506486,2.76482921108133,2.84382433139794,687384.230600164,0.0,1.0
1983-08-25,27.0,27.12,26.62,26.75,81200,2.84382433139794,2.8564635506486,2.80380013710419,2.81749262462574,770933.695093002,0.0,1.0
1983-08-26,26.62,27.0,26.62,27.0,28600,2.80380013710419,2.84382433139794,2.80380013710419,2.84382433139794,271535.759601723,0.0,1.0
1983-08-29,25.5,26.25,25.5,26.25,12000,2.68583409076472,2.76482921108133,2.68583409076472,2.76482921108133,113931.087944779,0.0,1.0
1983-08-30,25.0,25.75,25.0,25.5,54400,2.63317067722031,2.71216579753692,2.63317067722031,2.68583409076472,516487.598682997,0.0,1.0
1983-08-31,25.38,25.38,24.12,25.0,43200,2.67319487151406,2.67319487151406,2.54048306938216,2.63317067722031,410151.916601204,0.0,1.0
1983-09-01,25.0,25.25,24.62,25.25,44000,2.63317067722031,2.65950238399252,2.59314648292656,2.65950238399252,417747.322464189,0.0,1.0
1983-09-02,25.0,25.0,24.62,25.0,37200,2.63317067722031,2.63317067722031,2.59314648292656,2.63317067722031,353186.372628814,0.0,1.0
1983-09-06,25.38,25.38,24.88,25.0,34500,2.67319487151406,2.67319487151406,2.62053145796966,2.63317067722031,327551.877841239,0.0,1.0
1983-09-07,25.75,25.75,25.38,25.38,18100,2.71216579753692,2.71216579753692,2.67319487151406,2.67319487151406,171846.057650041,0.0,1.0
1983-09-08,25.5,25.88,25.38,25.75,36400,2.68583409076472,2.72585828505847,2.67319487151406,2.71216579753692,345590.966765829,0.0,1.0
1983-09-09,25.38,25.75,25.38,25.5,14800,2.67319487151406,2.71216579753692,2.67319487151406,2.68583409076472,140515.008465227,0.0,1.0
1983-09-12,24.5,25.38,24.25,25.38,33000,2.58050726367591,2.67319487151406,2.5541755569037,2.67319487151406,313310.491848141,0.0,1.0
1983-09-13,24.25,24.5,23.88,24.5,38000,2.5541755569037,2.58050726367591,2.51520463088084,2.58050726367591,360781.7784918,0.0,1.0
1983-09-14,24.25,24.25,23.88,24.25,11300,2.5541755569037,2.5541755569037,2.51520463088084,2.5541755569037,107285.107814667,0.0,1.0
1983-09-15,23.62,23.88,23.38,23.88,3400,2.48781965583775,2.51520463088084,2.46254121733644,2.51520463088084,32280.4749176873,0.0,1.0
1983-09-16,23.62,23.75,23.0,23.62,128100,2.48781965583775,2.5015121433593,2.42251702304269,2.48781965583775,1216214.36381051,0.0,1.0
1983-09-19,23.88,23.88,23.38,23.62,152600,2.51520463088084,2.51520463088084,2.46254121733644,2.48781965583775,1448823.66836444,0.0,1.0
1983-09-20,24.12,24.62,24.12,24.12,22700,2.54048306938216,2.59314648292656,2.54048306938216,2.54048306938216,215519.641362206,0.0,1.0
1983-09-21,24.12,24.25,23.75,24.12,58800,2.54048306938216,2.5541755569037,2.5015121433593,2.54048306938216,558262.330929415,0.0,1.0
1983-09-22,24.5,24.5,23.88,24.12,6600,2.58050726367591,2.58050726367591,2.51520463088084,2.54048306938216,62662.0983696282,0.0,1.0
1983-09-23,24.12,24.5,23.62,24.5,65100,2.54048306938216,2.58050726367591,2.48781965583775,2.58050726367591,618076.152100424,0.0,1.0
1983-09-26,23.38,24.62,23.38,24.12,45900,2.46254121733644,2.59314648292656,2.46254121733644,2.54048306938216,435786.411388778,0.0,1.0
1983-09-27,23.38,23.38,22.62,23.38,46800,2.46254121733644,2.46254121733644,2.38249282874894,2.46254121733644,444331.242984636,0.0,1.0
1983-09-28,23.38,23.75,23.38,23.38,4200,2.46254121733644,2.5015121433593,2.46254121733644,2.46254121733644,39875.8807806725,0.0,1.0
1983-09-29,23.88,23.88,23.0,23.38,13800,2.51520463088084,2.51520463088084,2.42251702304269,2.46254121733644,131020.751136496,0.0,1.0
1983-09-30,23.62,24.25,23.62,23.88,24600,2.48781965583775,2.5541755569037,2.48781965583775,2.51520463088084,233558.730286797,0.0,1.0
1983-10-03,23.38,23.62,23.25,23.62,53500,2.46254121733644,2.48781965583775,2.44884872981489,2.48781965583775,507942.767087138,0.0,1.0
1983-10-04,23.38,23.75,23.25,23.38,78600,2.46254121733644,2.5015121433593,2.44884872981489,2.46254121733644,746248.6260383,0.0,1.0
1983-10-05,23.75,23.88,23.38,23.38,95500,2.5015121433593,2.51520463088084,2.46254121733644,2.46254121733644,906701.574893863,0.0,1.0
1983-10-06,23.75,23.88,23.62,23.75,74400,2.5015121433593,2.51520463088084,2.48781965583775,2.5015121433593,706372.745257627,0.0,1.0
1983-10-07,23.75,23.88,23.75,23.75,41700,2.5015121433593,2.51520463088084,2.5015121433593,2.5015121433593,395910.530608106,0.0,1.0
1983-10-10,24.25,24.25,23.75,23.75,23500,2.5541755569037,2.5541755569037,2.5015121433593,2.5015121433593,223115.047225192,0.0,1.0
1983-10-11,23.88,24.25,23.88,24.25,31800,2.51520463088084,2.5541755569037,2.51520463088084,2.5541755569037,301917.383053664,0.0,1.0
1983-10-12,23.88,24.25,23.88,23.88,39300,2.51520463088084,2.5541755569037,2.51520463088084,2.51520463088084,373124.313019151,0.0,1.0
1983-10-13,23.88,24.25,23.88,23.88,54100,2.51520463088084,2.5541755569037,2.51520463088084,2.51520463088084,513639.321484378,0.0,1.0
1983-10-14,23.75,23.88,23.75,23.88,14300,2.5015121433593,2.51520463088084,2.5015121433593,2.51520463088084,135767.879800861,0.0,1.0
1983-10-17,23.0,23.75,23.0,23.75,8600,2.42251702304269,2.5015121433593,2.42251702304269,2.5015121433593,81650.6130270913,0.0,1.0
1983-10-18,23.38,23.38,23.0,23.0,86000,2.46254121733644,2.46254121733644,2.42251702304269,2.42251702304269,816506.130270913,0.0,1.0
1983-10-19,22.62,23.38,22.62,23.38,67600,2.38249282874894,2.46254121733644,2.38249282874894,2.46254121733644,641811.795422253,0.0,1.0
1983-10-20,22.88,23.0,22.62,22.62,11500,2.40987780379203,2.42251702304269,2.38249282874894,2.38249282874894,109183.959280413,0.0,1.0
1983-10-21,23.88,24.25,22.88,22.88,81800,2.51520463088084,2.5541755569037,2.40987780379203,2.40987780379203,776630.249490242,0.0,1.0
1983-10-24,24.25,24.25,23.75,23.88,20500,2.5541755569037,2.5541755569037,2.5015121433593,2.51520463088084,194632.275238997,0.0,1.0
1983-10-25,24.25,24.5,23.88,24.25,44300,2.5541755569037,2.58050726367591,2.51520463088084,2.5541755569037,420595.599662809,0.0,1.0
1983-10-26,23.0,24.62,23.0,24.25,170300,2.42251702304269,2.59314648292656,2.42251702304269,2.5541755569037,1616872.02308298,0.0,1.0
1983-10-27,22.12,23.0,22.0,23.0,53500,2.32982941520453,2.42251702304269,2.31719019595388,2.42251702304269,507942.767087139,0.0,1.0
1983-10-28,21.75,22.12,21.75,22.12,17600,2.29085848918167,2.32982941520453,2.29085848918167,2.32982941520453,167098.928985676,0.0,1.0
1983-10-31,20.88,22.12,20.12,21.75,27700,2.19922414961441,2.32982941520453,2.11917576102691,2.29085848918167,262990.928005864,0.0,1.0
1983-11-01,20.75,20.88,20.12,20.88,297700,2.18553166209286,2.19922414961441,2.11917576102691,2.19922414961441,2826440.40676338,0.0,1.0
1983-11-02,20.5,20.88,20.12,20.75,55800,2.15919995532066,2.19922414961441,2.11917576102691,2.18553166209286,529779.55894322,0.0,1.0
1983-11-03,21.38,21.75,20.5,20.5,28000,2.25188756315881,2.29085848918167,2.15919995532066,2.15919995532066,265839.205204484,0.0,1.0
1983-11-04,21.38,21.75,21.25,21.38,57500,2.25188756315881,2.29085848918167,2.23819507563727,2.25188756315881,545919.796402065,0.0,1.0
1983-11-07,21.38,21.75,21.25,21.38,5900,2.25188756315881,2.29085848918167,2.23819507563727,2.25188756315881,56016.1182395162,0.0,1.0
1983-11-08,20.88,21.38,20.88,21.38,8000,2.19922414961441,2.25188756315881,2.19922414961441,2.25188756315881,75954.0586298523,0.0,1.0
1983-11-09,21.38,21.38,20.88,20.88,15800,2.25188756315881,2.25188756315881,2.19922414961441,2.19922414961441,150009.265793959,0.0,1.0
1983-11-10,21.0,21.62,21.0,21.38,27300,2.21186336886506,2.27716600166013,2.21186336886506,2.25188756315881,259193.225074372,0.0,1.0
1983-11-11,21.25,21.25,20.88,21.0,53800,2.23819507563727,2.23819507563727,2.19922414961441,2.21186336886506,510791.044285757,0.0,1.0
1983-11-14,21.0,21.38,20.88,21.25,10300,2.21186336886506,2.25188756315881,2.19922414961441,2.23819507563727,97790.8504859352,0.0,1.0
1983-11-15,20.88,21.25,20.88,21.0,34000,2.19922414961441,2.23819507563727,2.19922414961441,2.21186336886506,322804.749176872,0.0,1.0
1983-11-16,20.5,20.88,20.5,20.88,92100,2.15919995532066,2.19922414961441,2.15919995532066,2.19922414961441,874421.099976175,0.0,1.0
1983-11-17,20.0,20.5,19.75,20.5,50200,2.10653654177625,2.15919995532066,2.08020483500405,2.15919995532066,476611.717902324,0.0,1.0
1983-11-18,19.75,20.38,19.75,20.0,202800,2.08020483500405,2.14656073607,2.08020483500405,2.10653654177625,1925435.38626676,0.0,1.0
1983-11-21,19.25,19.75,19.25,19.75,82600,2.02754142145964,2.08020483500405,2.02754142145964,2.08020483500405,784225.655353227,0.0,1.0
1983-11-22,19.62,19.75,19.25,19.25,30900,2.0665123474825,2.08020483500405,2.02754142145964,2.02754142145964,293372.551457805,0.0,1.0
1983-11-23,19.25,19.75,19.12,19.62,61100,2.02754142145964,2.08020483500405,2.0138489339381,2.0665123474825,580099.122785499,0.0,1.0
1983-11-25,19.75,19.75,19.25,19.25,16300,2.08020483500405,2.08020483500405,2.02754142145964,2.02754142145964,154756.394458324,0.0,1.0
1983-11-28,19.75,20.0,19.75,19.75,14700,2.08020483500405,2.10653654177625,2.08020483500405,2.08020483500405,139565.582732354,0.0,1.0
1983-11-29,20.38,20.38,19.75,19.75,79700,2.14656073607,2.14656073607,2.08020483500405,2.08020483500405,756692.309099905,0.0,1.0
1983-11-30,20.12,20.38,19.75,20.38,39700,2.11917576102691,2.14656073607,2.08020483500405,2.14656073607,376922.015950643,0.0,1.0
1983-12-01,20.0,20.12,19.75,20.12,13300,2.10653654177625,2.11917576102691,2.08020483500405,2.11917576102691,126273.62247213,0.0,1.0
1983-12-02,20.38,20.38,19.75,20.0,59500,2.14656073607,2.14656073607,2.08020483500405,2.10653654177625,564908.311059528,0.0,1.0
1983-12-05,20.12,20.5,20.12,20.38,13700,2.11917576102691,2.15919995532066,2.11917576102691,2.14656073607,130071.325403622,0.0,1.0
1983-12-06,20.0,20.12,20.0,20.12,56300,2.10653654177625,2.11917576102691,2.10653654177625,2.11917576102691,534526.687607587,0.0,1.0
1983-12-07,19.75,20.12,19.75,20.0,20700,2.08020483500405,2.11917576102691,2.08020483500405,2.10653654177625,196531.126704743,0.0,1.0
1983-12-08,19.75,20.0,19.75,19.75,12100,2.08020483500405,2.10653654177625,2.08020483500405,2.08020483500405,114880.513677652,0.0,1.0
1983-12-09,19.75,20.12,19.62,19.75,12000,2.08020483500405,2.11917576102691,2.0665123474825,2.08020483500405,113931.087944779,0.0,1.0
1983-12-12,20.0,20.0,19.75,19.75,77800,2.10653654177625,2.10653654177625,2.08020483500405,2.08020483500405,738653.220175316,0.0,1.0
1983-12-13,19.75,20.12,19.75,20.0,56400,2.08020483500405,2.11917576102691,2.08020483500405,2.10653654177625,535476.113340459,0.0,1.0
1983-12-14,19.62,19.75,19.62,19.75,26600,2.0665123474825,2.08020483500405,2.0665123474825,2.08020483500405,252547.24494426,0.0,1.0
1983-12-15,19.5,19.75,19.5,19.62,12100,2.05387312823184,2.08020483500405,2.05387312823184,2.0665123474825,114880.513677652,0.0,1.0
1983-12-16,19.5,20.12,19.5,19.5,59300,2.05387312823184,2.11917576102691,2.05387312823184,2.05387312823184,563009.459593783,0.0,1.0
1983-12-19,19.5,19.62,19.25,19.5,31800,2.05387312823184,2.0665123474825,2.02754142145964,2.05387312823184,301917.383053664,0.0,1.0
1983-12-20,19.62,20.0,19.62,19.62,48300,2.0665123474825,2.10653654177625,2.0665123474825,2.0665123474825,458572.628977735,0.0,1.0
1983-12-21,19.75,20.0,19.62,19.62,21100,2.08020483500405,2.10653654177625,2.0665123474825,2.0665123474825,200328.829636236,0.0,1.0
1983-12-22,19.25,19.75,19.25,19.75,8700,2.02754142145964,2.08020483500405,2.02754142145964,2.08020483500405,82600.0387599646,0.0,1.0
1983-12-23,19.5,19.5,19.12,19.25,15000,2.05387312823184,2.05387312823184,2.0138489339381,2.02754142145964,142413.859930974,0.0,1.0
1983-12-27,19.75,19.75,19.25,19.5,120200,2.08020483500405,2.08020483500405,2.02754142145964,2.05387312823184,1141209.73091353,0.0,1.0
1983-12-28,20.12,20.12,19.25,19.75,82400,2.11917576102691,2.11917576102691,2.02754142145964,2.08020483500405,782326.80388748,0.0,1.0
1983-12-29,20.12,20.12,19.75,20.12,90400,2.11917576102691,2.11917576102691,2.08020483500405,2.11917576102691,858280.862517332,0.0,1.0
1983-12-30,20.12,20.12,19.5,20.12,94800,2.11917576102691,2.11917576102691,2.05387312823184,2.11917576102691,900055.594763751,0.0,1.0
1984-01-03,19.62,20.12,19.5,20.12,497800,2.0665123474825,2.11917576102691,2.05387312823184,2.11917576102691,4726241.29824257,0.0,1.0
1984-01-04,19.25,19.62,19.25,19.62,122400,2.02754142145964,2.0665123474825,2.02754142145964,2.0665123474825,1162097.09703674,0.0,1.0
1984-01-05,20.5,20.5,19.62,19.62,678600,2.15919995532066,2.15919995532066,2.0665123474825,2.0665123474825,6442803.02327723,0.0,1.0
1984-01-06,21.38,22.12,20.88,20.88,188600,2.25188756315881,2.32982941520453,2.19922414961441,2.19922414961441,1790616.93219877,0.0,1.0
1984-01-09,21.38,21.75,21.25,21.38,53400,2.25188756315881,2.29085848918167,2.23819507563727,2.25188756315881,506993.341354266,0.0,1.0
1984-01-10,20.75,22.12,20.75,21.38,44100,2.18553166209286,2.32982941520453,2.18553166209286,2.25188756315881,418696.748197062,0.0,1.0
1984-01-11,22.0,22.0,20.5,20.75,34000,2.31719019595388,2.31719019595388,2.15919995532066,2.18553166209286,322804.749176872,0.0,1.0
1984-01-12,25.5,25.88,22.0,22.0,116400,2.68583409076472,2.72585828505847,2.31719019595388,2.31719019595388,1105131.55306435,0.0,1.0
1984-01-13,24.12,25.38,23.75,25.38,156400,2.54048306938216,2.67319487151406,2.5015121433593,2.67319487151406,1484901.84621361,0.0,1.0
1984-01-16,23.62,24.25,23.62,24.12,48100,2.48781965583775,2.5541755569037,2.48781965583775,2.54048306938216,456673.777511988,0.0,1.0
1984-01-17,23.75,23.75,23.62,23.62,12200,2.5015121433593,2.5015121433593,2.48781965583775,2.48781965583775,115829.939410525,0.0,1.0
1984-01-18,23.88,24.88,23.62,23.75,80600,2.51520463088084,2.62053145796966,2.48781965583775,2.5015121433593,765237.140695765,0.0,1.0
1984-01-19,24.25,24.25,23.75,23.88,68600,2.5541755569037,2.5541755569037,2.5015121433593,2.51520463088084,651306.052750986,0.0,1.0
1984-01-20,23.75,24.12,23.75,24.12,35400,2.5015121433593,2.54048306938216,2.5015121433593,2.54048306938216,336096.709437097,0.0,1.0
1984-01-23,22.62,23.62,22.62,23.62,19300,2.38249282874894,2.48781965583775,2.38249282874894,2.48781965583775,183239.166444519,0.0,1.0
1984-01-24,23.75,23.75,22.62,22.62,35500,2.5015121433593,2.5015121433593,2.38249282874894,2.38249282874894,337046.13516997,0.0,1.0
1984-01-25,23.75,25.0,23.75,23.75,110800,2.5015121433593,2.63317067722031,2.5015121433593,2.5015121433593,1051963.71202346,0.0,1.0
1984-01-26,23.62,23.88,23.38,23.75,23100,2.48781965583775,2.51520463088084,2.46254121733644,2.5015121433593,219317.344293699,0.0,1.0
1984-01-27,23.88,24.25,23.38,23.62,110300,2.51520463088084,2.5541755569037,2.46254121733644,2.48781965583775,1047216.58335909,0.0,1.0
1984-01-30,23.75,24.25,23.75,23.88,57800,2.5015121433593,2.5541755569037,2.5015121433593,2.51520463088084,548768.073600684,0.0,1.0
1984-01-31,23.25,23.88,23.0,23.75,42500,2.44884872981489,2.51520463088084,2.42251702304269,2.5015121433593,403505.936471091,0.0,1.0
1984-02-01,21.75,23.0,21.75,23.0,44500,2.29085848918167,2.42251702304269,2.29085848918167,2.42251702304269,422494.451128555,0.0,1.0
1984-02-02,23.0,23.25,22.0,22.0,394000,2.42251702304269,2.44884872981489,2.31719019595388,2.31719019595388,3740737.38752023,0.0,1.0
1984-02-03,23.0,23.38,22.62,23.0,137700,2.42251702304269,2.46254121733644,2.38249282874894,2.42251702304269,1307359.23416633,0.0,1.0
1984-02-06,22.62,23.25,22.38,23.0,57500,2.38249282874894,2.44884872981489,2.35721439024762,2.42251702304269,545919.796402064,0.0,1.0
1984-02-07,22.62,22.62,21.62,22.62,64600,2.38249282874894,2.38249282874894,2.27716600166013,2.38249282874894,613329.023436058,0.0,1.0
1984-02-08,21.62,23.0,21.38,22.62,118500,2.27716600166013,2.42251702304269,2.25188756315881,2.38249282874894,1125069.49345469,0.0,1.0
1984-02-09,20.12,21.62,20.12,21.62,78000,2.11917576102691,2.27716600166013,2.11917576102691,2.27716600166013,740552.071641061,0.0,1.0
1984-02-10,20.12,21.25,20.12,20.12,176100,2.11917576102691,2.23819507563727,2.11917576102691,2.11917576102691,1671938.71558963,0.0,1.0
1984-02-13,20.5,20.88,20.12,20.12,37100,2.15919995532066,2.19922414961441,2.11917576102691,2.11917576102691,352236.94689594,0.0,1.0
1984-02-14,21.62,22.0,20.88,20.88,59900,2.27716600166013,2.31719019595388,2.19922414961441,2.19922414961441,568706.01399102,0.0,1.0
1984-02-15,22.12,22.38,21.75,21.75,22900,2.32982941520453,2.35721439024762,2.29085848918167,2.29085848918167,217418.492827953,0.0,1.0
1984-02-16,22.62,23.0,22.12,22.12,65600,2.38249282874894,2.42251702304269,2.32982941520453,2.32982941520453,622823.28076479,0.0,1.0
1984-02-17,22.88,23.0,22.62,22.62,40100,2.40987780379203,2.42251702304269,2.38249282874894,2.38249282874894,380719.718882136,0.0,1.0
1984-02-21,22.62,22.88,22.38,22.88,43400,2.38249282874894,2.40987780379203,2.35721439024762,2.40987780379203,412050.76806695,0.0,1.0
1984-02-22,22.62,22.88,22.5,22.62,38400,2.38249282874894,2.40987780379203,2.36985360949828,2.38249282874894,364579.481423292,0.0,1.0
1984-02-23,22.88,22.88,22.5,22.62,15200,2.40987780379203,2.40987780379203,2.36985360949828,2.38249282874894,144312.71139672,0.0,1.0
1984-02-24,22.88,23.0,22.62,22.88,19400,2.40987780379203,2.42251702304269,2.38249282874894,2.40987780379203,184188.592177392,0.0,1.0
1984-02-27,22.5,23.25,22.12,22.88,138100,2.36985360949828,2.44884872981489,2.32982941520453,2.40987780379203,1311156.93709783,0.0,1.0
1984-02-28,22.62,23.0,22.12,22.5,47500,2.38249282874894,2.42251702304269,2.32982941520453,2.36985360949828,450977.223114749,0.0,1.0
1984-02-29,22.5,23.0,22.12,22.62,22800,2.36985360949828,2.42251702304269,2.32982941520453,2.38249282874894,216469.06709508,0.0,1.0
1984-03-01,22.62,22.62,22.38,22.5,11100,2.38249282874894,2.38249282874894,2.35721439024762,2.36985360949828,105386.25634892,0.0,1.0
1984-03-02,23.0,23.38,22.88,22.88,202800,2.42251702304269,2.46254121733644,2.40987780379203,2.40987780379203,1925435.38626676,0.0,1.0
1984-03-05,22.62,23.0,22.5,23.0,44700,2.38249282874894,2.42251702304269,2.36985360949828,2.42251702304269,424393.302594301,0.0,1.0
1984-03-06,21.75,22.62,21.75,22.62,39200,2.29085848918167,2.38249282874894,2.29085848918167,2.38249282874894,372174.887286277,0.0,1.0
1984-03-07,20.88,21.75,20.75,21.75,13900,2.19922414961441,2.29085848918167,2.18553166209286,2.29085848918167,131970.176869368,0.0,1.0
1984-03-08,21.38,21.38,20.88,20.88,129000,2.25188756315881,2.25188756315881,2.19922414961441,2.19922414961441,1224759.19540637,0.0,1.0
1984-03-09,21.62,21.62,21.25,21.38,34900,2.27716600166013,2.27716600166013,2.23819507563727,2.25188756315881,331349.580772731,0.0,1.0
1984-03-12,22.12,22.12,21.75,21.75,10900,2.32982941520453,2.32982941520453,2.29085848918167,2.29085848918167,103487.404883174,0.0,1.0
1984-03-13,22.88,22.88,22.12,22.12,9500,2.40987780379203,2.40987780379203,2.32982941520453,2.32982941520453,90195.4446229498,0.0,1.0
1984-03-14,23.0,23.0,22.62,22.88,52900,2.42251702304269,2.42251702304269,2.38249282874894,2.40987780379203,502246.212689899,0.0,1.0
1984-03-15,23.38,23.38,22.62,23.0,99600,2.46254121733644,2.46254121733644,2.38249282874894,2.42251702304269,945628.029941662,0.0,1.0
1984-03-16,23.25,23.75,23.25,23.38,28600,2.44884872981489,2.5015121433593,2.44884872981489,2.46254121733644,271535.759601723,0.0,1.0
1984-03-19,22.12,23.38,22.0,23.25,18400,2.32982941520453,2.46254121733644,2.31719019595388,2.44884872981489,174694.334848661,0.0,1.0
1984-03-20,22.5,22.62,21.62,22.12,35600,2.36985360949828,2.38249282874894,2.27716600166013,2.32982941520453,337995.560902844,0.0,1.0
1984-03-21,23.25,23.75,22.0,22.5,52900,2.44884872981489,2.5015121433593,2.31719019595388,2.36985360949828,502246.2126899,0.0,1.0
1984-03-22,23.38,24.12,23.38,23.38,87300,2.46254121733644,2.54048306938216,2.46254121733644,2.46254121733644,828848.664798264,0.0,1.0
1984-03-23,23.25,23.75,23.25,23.38,62300,2.44884872981489,2.5015121433593,2.44884872981489,2.46254121733644,591492.231579976,0.0,1.0
1984-03-26,23.25,23.62,23.0,23.25,155600,2.44884872981489,2.48781965583775,2.42251702304269,2.44884872981489,1477306.44035063,0.0,1.0
1984-03-27,23.0,23.38,23.0,23.25,123300,2.42251702304269,2.46254121733644,2.42251702304269,2.44884872981489,1170641.9286326,0.0,1.0
1984-03-28,23.25,23.75,23.0,23.0,16400,2.44884872981489,2.5015121433593,2.42251702304269,2.42251702304269,155705.820191198,0.0,1.0
1984-03-29,23.38,23.38,23.0,23.25,73300,2.46254121733644,2.46254121733644,2.42251702304269,2.44884872981489,695929.062196022,0.0,1.0
1984-03-30,23.25,23.25,23.0,23.25,19600,2.44884872981489,2.44884872981489,2.42251702304269,2.44884872981489,186087.443643139,0.0,1.0
1984-04-02,23.25,23.38,23.0,23.25,37400,2.44884872981489,2.46254121733644,2.42251702304269,2.44884872981489,355085.22409456,0.0,1.0
1984-04-03,23.38,23.38,23.25,23.25,26900,2.46254121733644,2.46254121733644,2.44884872981489,2.44884872981489,255395.522142879,0.0,1.0
1984-04-04,24.25,24.5,23.38,23.38,194500,2.5541755569037,2.58050726367591,2.46254121733644,2.46254121733644,1846633.05043829,0.0,1.0
1984-04-05,23.75,24.12,23.62,24.12,39600,2.5015121433593,2.54048306938216,2.48781965583775,2.54048306938216,375972.590217769,0.0,1.0
1984-04-06,23.25,23.62,23.25,23.62,29000,2.44884872981489,2.48781965583775,2.44884872981489,2.48781965583775,275333.462533215,0.0,1.0
1984-04-09,22.62,23.25,22.38,23.25,21700,2.38249282874894,2.44884872981489,2.35721439024762,2.44884872981489,206025.384033475,0.0,1.0
1984-04-10,22.62,23.0,22.5,22.62,43100,2.38249282874894,2.42251702304269,2.36985360949828,2.38249282874894,409202.49086833,0.0,1.0
1984-04-11,22.88,23.38,22.88,22.88,23700,2.40987780379203,2.46254121733644,2.40987780379203,2.40987780379203,225013.898690938,0.0,1.0
1984-04-12,23.25,23.25,22.62,22.88,40900,2.44884872981489,2.44884872981489,2.38249282874894,2.40987780379203,388315.124745121,0.0,1.0
1984-04-13,22.62,23.25,22.62,23.25,12100,2.38249282874894,2.44884872981489,2.38249282874894,2.44884872981489,114880.513677652,0.0,1.0
1984-04-16,22.12,22.62,21.75,22.62,129200,2.32982941520453,2.38249282874894,2.29085848918167,2.38249282874894,1226658.04687212,0.0,1.0
1984-04-17,22.62,22.62,22.12,22.12,28300,2.38249282874894,2.38249282874894,2.32982941520453,2.32982941520453,268687.482403103,0.0,1.0
1984-04-18,22.62,22.88,22.5,22.62,35000,2.38249282874894,2.40987780379203,2.36985360949828,2.38249282874894,332299.006505604,0.0,1.0
1984-04-19,22.62,23.0,22.62,22.62,17500,2.38249282874894,2.42251702304269,2.38249282874894,2.38249282874894,166149.503252802,0.0,1.0
1984-04-23,23.0,23.25,22.62,22.62,14900,2.42251702304269,2.44884872981489,2.38249282874894,2.38249282874894,141464.4341981,0.0,1.0
1984-04-24,23.25,23.25,22.62,23.0,11800,2.44884872981489,2.44884872981489,2.38249282874894,2.42251702304269,112032.236479032,0.0,1.0
1984-04-25,23.25,23.38,23.0,23.25,36400,2.44884872981489,2.46254121733644,2.42251702304269,2.44884872981489,345590.966765829,0.0,1.0
1984-04-26,23.38,23.75,23.25,23.25,141500,2.46254121733644,2.5015121433593,2.44884872981489,2.44884872981489,1343437.41201551,0.0,1.0
1984-04-27,23.88,24.12,23.38,23.38,29400,2.51520463088084,2.54048306938216,2.46254121733644,2.46254121733644,279131.165464708,0.0,1.0
1984-04-30,23.88,24.25,23.75,23.88,41000,2.51520463088084,2.5541755569037,2.5015121433593,2.51520463088084,389264.550477994,0.0,1.0
1984-05-01,24.25,24.5,23.88,23.88,45700,2.5541755569037,2.58050726367591,2.51520463088084,2.51520463088084,433887.559923033,0.0,1.0
1984-05-02,25.0,25.25,24.5,24.5,130200,2.63317067722031,2.65950238399252,2.58050726367591,2.58050726367591,1236152.30420085,0.0,1.0
1984-05-03,25.0,25.5,24.88,25.0,243700,2.63317067722031,2.68583409076472,2.62053145796966,2.63317067722031,2313750.51101188,0.0,1.0
1984-05-04,25.0,25.0,24.88,25.0,118000,2.63317067722031,2.63317067722031,2.62053145796966,2.63317067722031,1120322.36479033,0.0,1.0
1984-05-07,24.5,24.88,24.25,24.88,51400,2.58050726367591,2.62053145796966,2.5541755569037,2.62053145796966,488004.826696802,0.0,1.0
1984-05-08,24.25,24.25,23.88,24.25,37500,2.5541755569037,2.5541755569037,2.51520463088084,2.5541755569037,356034.649827434,0.0,1.0
1984-05-09,24.5,24.5,24.25,24.25,47700,2.58050726367591,2.58050726367591,2.5541755569037,2.5541755569037,452876.074580495,0.0,1.0
1984-05-10,24.12,24.5,23.88,24.5,123800,2.54048306938216,2.58050726367591,2.51520463088084,2.58050726367591,1175389.05729697,0.0,1.0
1984-05-11,23.38,23.88,23.38,23.88,12700,2.46254121733644,2.51520463088084,2.46254121733644,2.51520463088084,120577.068074891,0.0,1.0
1984-05-14,23.25,23.38,22.62,23.38,18200,2.44884872981489,2.46254121733644,2.38249282874894,2.46254121733644,172795.483382914,0.0,1.0
1984-05-15,23.25,23.25,22.88,23.25,47100,2.44884872981489,2.44884872981489,2.40987780379203,2.44884872981489,447179.520183257,0.0,1.0
1984-05-16,23.38,23.62,23.0,23.25,54700,2.46254121733644,2.48781965583775,2.42251702304269,2.44884872981489,519335.875881616,0.0,1.0
1984-05-17,23.38,23.62,23.25,23.38,53000,2.46254121733644,2.48781965583775,2.44884872981489,2.46254121733644,503195.638422772,0.0,1.0
1984-05-18,23.38,23.62,23.25,23.38,13800,2.46254121733644,2.48781965583775,2.44884872981489,2.46254121733644,131020.751136495,0.0,1.0
1984-05-21,22.12,23.38,22.12,23.38,15300,2.32982941520453,2.46254121733644,2.32982941520453,2.46254121733644,145262.137129593,0.0,1.0
1984-05-22,22.12,22.38,22.0,22.12,11800,2.32982941520453,2.35721439024762,2.31719019595388,2.32982941520453,112032.236479033,0.0,1.0
1984-05-23,22.62,22.62,22.12,22.12,77100,2.38249282874894,2.38249282874894,2.32982941520453,2.32982941520453,732007.240045203,0.0,1.0
1984-05-24,22.5,22.88,22.5,22.62,49300,2.36985360949828,2.40987780379203,2.36985360949828,2.38249282874894,468066.886306466,0.0,1.0
1984-05-25,22.62,23.0,22.38,22.5,21600,2.38249282874894,2.42251702304269,2.35721439024762,2.36985360949828,205075.958300602,0.0,1.0
1984-05-29,22.88,22.88,22.5,22.62,9900,2.40987780379203,2.40987780379203,2.36985360949828,2.38249282874894,93993.1475544424,0.0,1.0
1984-05-30,22.5,22.62,22.12,22.62,10200,2.36985360949828,2.38249282874894,2.32982941520453,2.38249282874894,96841.424753062,0.0,1.0
1984-05-31,22.62,22.62,22.12,22.5,19300,2.38249282874894,2.38249282874894,2.32982941520453,2.36985360949828,183239.166444519,0.0,1.0
1984-06-01,22.12,22.38,22.12,22.38,5600,2.32982941520453,2.35721439024762,2.32982941520453,2.35721439024762,53167.8410408968,0.0,1.0
1984-06-04,22.12,22.5,22.0,22.12,20800,2.32982941520453,2.36985360949828,2.31719019595388,2.32982941520453,197480.552437617,0.0,1.0
1984-06-05,21.75,22.0,21.75,22.0,18600,2.29085848918167,2.31719019595388,2.29085848918167,2.31719019595388,176593.186314407,0.0,1.0
1984-06-06,22.38,22.38,21.75,21.75,21500,2.35721439024762,2.35721439024762,2.29085848918167,2.29085848918167,204126.532567729,0.0,1.0
1984-06-07,22.12,22.12,22.12,22.12,19300,2.32982941520453,2.32982941520453,2.32982941520453,2.32982941520453,183239.166444519,0.0,1.0
1984-06-08,22.62,22.62,22.12,22.12,15800,2.38249282874894,2.38249282874894,2.32982941520453,2.32982941520453,150009.265793959,0.0,1.0
1984-06-11,22.12,22.62,22.12,22.62,8400,2.32982941520453,2.38249282874894,2.32982941520453,2.38249282874894,79751.7615613452,0.0,1.0
1984-06-12,22.38,22.5,22.12,22.12,31700,2.35721439024762,2.36985360949828,2.32982941520453,2.32982941520453,300967.957320791,0.0,1.0
1984-06-13,22.12,22.38,22.12,22.38,14500,2.32982941520453,2.35721439024762,2.32982941520453,2.35721439024762,137666.731266608,0.0,1.0
1984-06-14,22.12,22.38,22.12,22.12,42000,2.32982941520453,2.35721439024762,2.32982941520453,2.32982941520453,398758.807806726,0.0,1.0
1984-06-15,22.12,22.5,22.0,22.12,39000,2.32982941520453,2.36985360949828,2.31719019595388,2.32982941520453,370276.035820531,0.0,1.0
1984-06-18,22.38,22.38,22.12,22.12,16100,2.35721439024762,2.35721439024762,2.32982941520453,2.32982941520453,152857.542992578,0.0,1.0
1984-06-19,22.12,22.38,22.12,22.38,51500,2.32982941520453,2.35721439024762,2.32982941520453,2.35721439024762,488954.252429676,0.0,1.0
1984-06-20,21.38,22.0,20.88,22.0,40300,2.25188756315881,2.31719019595388,2.19922414961441,2.31719019595388,382618.570347882,0.0,1.0
1984-06-21,21.0,21.38,20.88,21.38,25100,2.21186336886506,2.25188756315881,2.19922414961441,2.25188756315881,238305.858951162,0.0,1.0
1984-06-22,20.88,20.88,20.5,20.88,20500,2.19922414961441,2.19922414961441,2.15919995532066,2.19922414961441,194632.275238997,0.0,1.0
1984-06-25,20.12,20.75,20.12,20.75,63100,2.11917576102691,2.18553166209286,2.11917576102691,2.18553166209286,599087.637442961,0.0,1.0
1984-06-26,20.38,20.38,20.0,20.12,48300,2.14656073607,2.14656073607,2.10653654177625,2.11917576102691,458572.628977734,0.0,1.0
1984-06-27,20.0,20.38,19.75,20.38,126500,2.10653654177625,2.14656073607,2.08020483500405,2.14656073607,1201023.55208454,0.0,1.0
1984-06-28,20.12,20.12,19.75,20.0,22200,2.11917576102691,2.11917576102691,2.08020483500405,2.10653654177625,210772.51269784,0.0,1.0
1984-06-29,20.12,20.12,20.0,20.12,26200,2.11917576102691,2.11917576102691,2.10653654177625,2.11917576102691,248749.542012767,0.0,1.0
1984-07-02,19.5,20.12,19.5,20.12,115500,2.05387312823184,2.11917576102691,2.05387312823184,2.11917576102691,1096586.7214685,0.0,1.0
1984-07-03,20.0,20.0,19.25,19.5,164200,2.10653654177625,2.10653654177625,2.02754142145964,2.05387312823184,1558957.05337772,0.0,1.0
1984-07-05,20.0,20.12,19.75,20.0,188700,2.10653654177625,2.11917576102691,2.08020483500405,2.10653654177625,1791566.35793165,0.0,1.0
1984-07-06,19.75,20.0,19.62,20.0,163600,2.08020483500405,2.10653654177625,2.0665123474825,2.10653654177625,1553260.49898048,0.0,1.0
1984-07-09,19.75,19.75,19.62,19.75,14200,2.08020483500405,2.08020483500405,2.0665123474825,2.08020483500405,134818.454067988,0.0,1.0
1984-07-10,20.12,20.38,19.75,19.75,7200,2.11917576102691,2.14656073607,2.08020483500405,2.08020483500405,68358.6527668672,0.0,1.0
1984-07-11,19.62,20.12,19.5,20.12,58000,2.0665123474825,2.11917576102691,2.05387312823184,2.11917576102691,550666.925066431,0.0,1.0
1984-07-12,20.0,20.0,19.62,19.62,17800,2.10653654177625,2.10653654177625,2.0665123474825,2.0665123474825,168997.780451422,0.0,1.0
1984-07-13,20.12,20.12,19.75,20.0,33700,2.11917576102691,2.11917576102691,2.08020483500405,2.10653654177625,319956.471978253,0.0,1.0
1984-07-16,19.75,20.12,19.75,20.12,10600,2.08020483500405,2.11917576102691,2.08020483500405,2.11917576102691,100639.127684554,0.0,1.0
1984-07-17,20.12,20.12,19.75,19.75,9500,2.11917576102691,2.11917576102691,2.08020483500405,2.08020483500405,90195.4446229497,0.0,1.0
1984-07-18,19.75,20.0,19.62,20.0,50300,2.08020483500405,2.10653654177625,2.0665123474825,2.10653654177625,477561.143635197,0.0,1.0
1984-07-19,19.75,19.75,19.62,19.75,23400,2.08020483500405,2.08020483500405,2.0665123474825,2.08020483500405,222165.621492318,0.0,1.0
1984-07-20,19.5,19.75,19.25,19.75,78300,2.05387312823184,2.08020483500405,2.02754142145964,2.08020483500405,743400.348839683,0.0,1.0
1984-07-23,19.25,19.5,18.88,19.5,59000,2.02754142145964,2.05387312823184,1.98857049543678,2.05387312823184,560161.182395162,0.0,1.0
1984-07-24,18.88,19.25,18.5,19.25,23900,1.98857049543678,2.02754142145964,1.94854630114303,2.02754142145964,226912.750156684,0.0,1.0
1984-07-25,18.12,18.5,18.12,18.5,18700,1.90852210684928,1.94854630114303,1.90852210684928,1.94854630114303,177542.61204728,0.0,1.0
1984-07-26,18.12,18.5,18.12,18.12,59900,1.90852210684928,1.94854630114303,1.90852210684928,1.90852210684928,568706.013991021,0.0,1.0
1984-07-27,18.38,18.38,18.0,18.12,39900,1.93590708189237,1.93590708189237,1.89588288759863,1.90852210684928,378820.86741639,0.0,1.0
1984-07-30,18.88,19.5,18.88,18.88,51500,1.98857049543678,2.05387312823184,1.98857049543678,1.98857049543678,488954.252429675,0.0,1.0
1984-07-31,18.38,18.88,18.0,18.88,35400,1.93590708189237,1.98857049543678,1.89588288759863,1.98857049543678,336096.709437098,0.0,1.0
1984-08-01,18.75,18.88,18.38,18.38,117100,1.97487800791523,1.98857049543678,1.93590708189237,1.93590708189237,1111777.53319447,0.0,1.0
1984-08-02,19.25,19.25,18.75,18.75,38400,2.02754142145964,2.02754142145964,1.97487800791523,1.97487800791523,364579.481423292,0.0,1.0
1984-08-03,19.62,19.75,19.25,19.25,65100,2.0665123474825,2.08020483500405,2.02754142145964,2.02754142145964,618076.152100425,0.0,1.0
1984-08-06,21.25,22.0,19.62,19.62,211500,2.23819507563727,2.31719019595388,2.0665123474825,2.0665123474825,2008035.42502672,0.0,1.0
1984-08-07,20.5,20.88,20.5,20.88,31200,2.15919995532066,2.19922414961441,2.15919995532066,2.19922414961441,296220.828656424,0.0,1.0
1984-08-08,20.88,21.38,20.5,20.5,69500,2.19922414961441,2.25188756315881,2.15919995532066,2.15919995532066,659850.884346842,0.0,1.0
1984-08-09,21.38,21.75,20.88,20.88,10800,2.25188756315881,2.29085848918167,2.19922414961441,2.19922414961441,102537.979150301,0.0,1.0
1984-08-10,22.0,22.62,22.0,22.0,26200,2.31719019595388,2.38249282874894,2.31719019595388,2.31719019595388,248749.542012766,0.0,1.0
1984-08-13,22.0,22.12,22.0,22.0,6900,2.31719019595388,2.32982941520453,2.31719019595388,2.31719019595388,65510.3755682476,0.0,1.0
1984-08-14,22.12,22.62,22.12,22.12,54300,2.32982941520453,2.38249282874894,2.32982941520453,2.32982941520453,515538.172950124,0.0,1.0
1984-08-15,22.0,22.5,21.75,22.12,45900,2.31719019595388,2.36985360949828,2.29085848918167,2.32982941520453,435786.411388778,0.0,1.0
1984-08-16,22.5,22.62,22.0,22.0,56800,2.36985360949828,2.38249282874894,2.31719019595388,2.31719019595388,539273.816271953,0.0,1.0
1984-08-17,22.12,22.38,22.12,22.38,18500,2.32982941520453,2.35721439024762,2.32982941520453,2.35721439024762,175643.760581534,0.0,1.0
1984-08-20,21.75,22.38,21.75,22.12,32100,2.29085848918167,2.35721439024762,2.29085848918167,2.32982941520453,304765.660252283,0.0,1.0
1984-08-21,21.75,22.0,21.62,21.75,26300,2.29085848918167,2.31719019595388,2.27716600166013,2.29085848918167,249698.96774564,0.0,1.0
1984-08-22,21.62,22.12,21.62,21.75,22700,2.27716600166013,2.32982941520453,2.27716600166013,2.29085848918167,215519.641362206,0.0,1.0
1984-08-23,21.75,22.0,21.38,21.62,18700,2.29085848918167,2.31719019595388,2.25188756315881,2.27716600166013,177542.61204728,0.0,1.0
1984-08-24,21.38,21.62,21.25,21.62,35500,2.25188756315881,2.27716600166013,2.23819507563727,2.27716600166013,337046.135169971,0.0,1.0
1984-08-27,21.75,21.75,21.25,21.38,10700,2.29085848918167,2.29085848918167,2.23819507563727,2.25188756315881,101588.553417428,0.0,1.0
1984-08-28,21.75,21.75,21.75,21.75,40500,2.29085848918167,2.29085848918167,2.29085848918167,2.29085848918167,384517.421813629,0.0,1.0
1984-08-29,22.38,22.38,21.62,21.75,22600,2.35721439024762,2.35721439024762,2.27716600166013,2.29085848918167,214570.215629334,0.0,1.0
1984-08-30,22.62,22.62,22.12,22.38,104800,2.38249282874894,2.38249282874894,2.32982941520453,2.35721439024762,994998.168051067,0.0,1.0
1984-08-31,22.0,22.62,22.0,22.62,20400,2.31719019595388,2.38249282874894,2.31719019595388,2.38249282874894,193682.849506123,0.0,1.0
1984-09-04,22.0,22.12,21.75,22.0,74300,2.31719019595388,2.32982941520453,2.29085848918167,2.31719019595388,705423.319524753,0.0,1.0
1984-09-05,22.5,22.5,21.75,22.0,7600,2.36985360949828,2.36985360949828,2.29085848918167,2.31719019595388,72156.3556983599,0.0,1.0
1984-09-06,22.62,22.62,22.12,22.5,32200,2.38249282874894,2.38249282874894,2.32982941520453,2.36985360949828,305715.085985156,0.0,1.0
1984-09-07,22.62,22.62,22.12,22.62,24800,2.38249282874894,2.38249282874894,2.32982941520453,2.38249282874894,235457.581752543,0.0,1.0
1984-09-10,22.38,22.5,22.12,22.5,6900,2.35721439024762,2.36985360949828,2.32982941520453,2.36985360949828,65510.3755682479,0.0,1.0
1984-09-11,22.12,22.62,22.12,22.38,10500,2.32982941520453,2.38249282874894,2.32982941520453,2.35721439024762,99689.7019516815,0.0,1.0
1984-09-12,21.75,22.0,21.75,22.0,6400,2.29085848918167,2.31719019595388,2.29085848918167,2.31719019595388,60763.246903882,0.0,1.0
1984-09-13,22.12,22.38,22.0,22.0,20000,2.32982941520453,2.35721439024762,2.31719019595388,2.31719019595388,189885.146574631,0.0,1.0
1984-09-14,22.88,22.88,22.38,22.38,102400,2.40987780379203,2.40987780379203,2.35721439024762,2.35721439024762,972211.950462112,0.0,1.0
1984-09-17,23.0,23.38,23.0,23.0,18100,2.42251702304269,2.46254121733644,2.42251702304269,2.42251702304269,171846.057650041,0.0,1.0
1984-09-18,23.0,23.38,23.0,23.0,37500,2.42251702304269,2.46254121733644,2.42251702304269,2.42251702304269,356034.649827433,0.0,1.0
1984-09-19,23.38,23.38,23.0,23.0,15200,2.46254121733644,2.46254121733644,2.42251702304269,2.42251702304269,144312.71139672,0.0,1.0
1984-09-20,23.75,24.25,23.25,23.38,110100,2.5015121433593,2.5541755569037,2.44884872981489,2.46254121733644,1045317.73189334,0.0,1.0
1984-09-21,23.62,23.88,23.38,23.75,52900,2.48781965583775,2.51520463088084,2.46254121733644,2.5015121433593,502246.2126899,0.0,1.0
1984-09-24,23.62,23.75,23.38,23.62,6600,2.48781965583775,2.5015121433593,2.46254121733644,2.48781965583775,62662.0983696283,0.0,1.0
1984-09-25,23.38,23.75,23.38,23.62,37300,2.46254121733644,2.5015121433593,2.46254121733644,2.48781965583775,354135.798361687,0.0,1.0
1984-09-26,23.38,23.38,23.25,23.38,22900,2.46254121733644,2.46254121733644,2.44884872981489,2.46254121733644,217418.492827952,0.0,1.0
1984-09-27,23.75,23.88,23.38,23.38,29000,2.5015121433593,2.51520463088084,2.46254121733644,2.46254121733644,275333.462533215,0.0,1.0
1984-09-28,23.25,23.62,23.25,23.62,10900,2.44884872981489,2.48781965583775,2.44884872981489,2.48781965583775,103487.404883174,0.0,1.0
1984-10-01,23.62,23.75,23.38,23.38,20400,2.48781965583775,2.5015121433593,2.46254121733644,2.46254121733644,193682.849506124,0.0,1.0
1984-10-02,23.62,23.75,23.62,23.62,40900,2.48781965583775,2.5015121433593,2.48781965583775,2.48781965583775,388315.124745121,0.0,1.0
1984-10-03,23.62,23.75,23.38,23.62,7900,2.48781965583775,2.5015121433593,2.46254121733644,2.48781965583775,75004.6328969794,0.0,1.0
1984-10-04,23.75,23.88,23.75,23.75,22400,2.5015121433593,2.51520463088084,2.5015121433593,2.5015121433593,212671.364163587,0.0,1.0
1984-10-05,24.12,24.12,23.75,23.75,55200,2.54048306938216,2.54048306938216,2.5015121433593,2.5015121433593,524083.004545982,0.0,1.0
1984-10-08,22.88,24.12,22.88,24.12,30700,2.40987780379203,2.54048306938216,2.40987780379203,2.54048306938216,291473.699992059,0.0,1.0
1984-10-09,23.0,23.38,22.88,22.88,24600,2.42251702304269,2.46254121733644,2.40987780379203,2.40987780379203,233558.730286796,0.0,1.0
1984-10-10,22.62,22.88,22.62,22.88,14600,2.38249282874894,2.40987780379203,2.38249282874894,2.40987780379203,138616.156999481,0.0,1.0
1984-10-11,22.62,23.0,22.62,22.62,9100,2.38249282874894,2.42251702304269,2.38249282874894,2.38249282874894,86397.7416914572,0.0,1.0
1984-10-12,22.62,22.62,22.5,22.62,9900,2.38249282874894,2.38249282874894,2.36985360949828,2.38249282874894,93993.1475544424,0.0,1.0
1984-10-15,22.38,22.62,22.38,22.62,9300,2.35721439024762,2.38249282874894,2.35721439024762,2.38249282874894,88296.5931572037,0.0,1.0
1984-10-16,21.75,22.12,21.75,22.12,24900,2.29085848918167,2.32982941520453,2.29085848918167,2.32982941520453,236407.007485416,0.0,1.0
1984-10-17,20.5,21.38,20.5,21.38,24300,2.15919995532066,2.25188756315881,2.15919995532066,2.25188756315881,230710.453088177,0.0,1.0
1984-10-18,20.0,20.38,19.5,20.38,115400,2.10653654177625,2.14656073607,2.05387312823184,2.14656073607,1095637.29573562,0.0,1.0
1984-10-19,19.75,20.0,19.75,20.0,238100,2.08020483500405,2.10653654177625,2.08020483500405,2.10653654177625,2260582.66997098,0.0,1.0
1984-10-22,20.0,20.0,19.75,19.75,27400,2.10653654177625,2.10653654177625,2.08020483500405,2.08020483500405,260142.650807245,0.0,1.0
1984-10-23,20.0,20.0,19.75,20.0,53800,2.10653654177625,2.10653654177625,2.08020483500405,2.10653654177625,510791.044285758,0.0,1.0
1984-10-24,19.75,20.12,19.62,20.0,54300,2.08020483500405,2.11917576102691,2.0665123474825,2.10653654177625,515538.172950123,0.0,1.0
1984-10-25,20.0,20.12,19.75,19.75,12600,2.10653654177625,2.11917576102691,2.08020483500405,2.08020483500405,119627.642342018,0.0,1.0
1984-10-26,20.0,20.12,19.75,20.0,5800,2.10653654177625,2.11917576102691,2.08020483500405,2.10653654177625,55066.6925066431,0.0,1.0
1984-10-29,19.5,20.38,19.25,20.0,257500,2.05387312823184,2.14656073607,2.02754142145964,2.10653654177625,2444771.26214838,0.0,1.0
1984-10-30,19.5,19.62,19.25,19.5,16500,2.05387312823184,2.0665123474825,2.02754142145964,2.05387312823184,156655.245924071,0.0,1.0
1984-10-31,19.75,19.75,19.5,19.5,25500,2.08020483500405,2.08020483500405,2.05387312823184,2.05387312823184,242103.561882654,0.0,1.0
1984-11-01,20.0,20.0,19.5,19.75,17100,2.10653654177625,2.10653654177625,2.05387312823184,2.08020483500405,162351.80032131,0.0,1.0
1984-11-02,20.0,20.0,19.25,20.0,102500,2.10653654177625,2.10653654177625,2.02754142145964,2.10653654177625,973161.376194985,0.0,1.0
1984-11-05,19.75,20.0,19.75,20.0,7600,2.08020483500405,2.10653654177625,2.08020483500405,2.10653654177625,72156.3556983598,0.0,1.0
1984-11-06,20.12,20.12,20.0,20.0,16500,2.11917576102691,2.11917576102691,2.10653654177625,2.10653654177625,156655.245924071,0.0,1.0
1984-11-07,20.12,20.12,19.75,20.12,13800,2.11917576102691,2.11917576102691,2.08020483500405,2.11917576102691,131020.751136495,0.0,1.0
1984-11-08,20.38,20.38,19.5,20.12,114600,2.14656073607,2.14656073607,2.05387312823184,2.11917576102691,1088041.88987264,0.0,1.0
1984-11-09,20.12,20.5,20.12,20.38,13200,2.11917576102691,2.15919995532066,2.11917576102691,2.14656073607,125324.196739256,0.0,1.0
1984-11-12,20.12,20.38,20.12,20.12,3000,2.11917576102691,2.14656073607,2.11917576102691,2.11917576102691,28482.7719861946,0.0,1.0
1984-11-13,19.75,20.12,19.75,20.12,1600,2.08020483500405,2.11917576102691,2.08020483500405,2.11917576102691,15190.8117259705,0.0,1.0
1984-11-14,19.62,19.75,19.5,19.75,5300,2.0665123474825,2.08020483500405,2.05387312823184,2.08020483500405,50319.5638422773,0.0,1.0
1984-11-15,19.75,20.12,19.25,19.62,31000,2.08020483500405,2.11917576102691,2.02754142145964,2.0665123474825,294321.977190678,0.0,1.0
1984-11-16,19.62,20.12,19.5,19.75,20700,2.0665123474825,2.11917576102691,2.05387312823184,2.08020483500405,196531.126704743,0.0,1.0
1984-11-19,19.25,19.62,19.25,19.62,33400,2.02754142145964,2.0665123474825,2.02754142145964,2.0665123474825,317108.194779634,0.0,1.0
1984-11-20,19.5,19.75,19.25,19.25,30400,2.05387312823184,2.08020483500405,2.02754142145964,2.02754142145964,288625.42279344,0.0,1.0
1984-11-21,19.62,19.75,19.25,19.5,68000,2.0665123474825,2.08020483500405,2.02754142145964,2.05387312823184,645609.498353747,0.0,1.0
1984-11-23,19.75,19.75,19.25,19.62,11200,2.08020483500405,2.08020483500405,2.02754142145964,2.0665123474825,106335.682081793,0.0,1.0
1984-11-26,18.75,20.0,18.5,19.75,225600,1.97487800791523,2.10653654177625,1.94854630114303,2.08020483500405,2141904.45336184,0.0,1.0
1984-11-27,18.12,18.5,18.12,18.5,79200,1.90852210684928,1.94854630114303,1.90852210684928,1.94854630114303,751945.180435541,0.0,1.0
1984-11-28,18.5,18.5,18.38,18.38,39000,1.94854630114303,1.94854630114303,1.93590708189237,1.93590708189237,370276.035820531,0.0,1.0
1984-11-29,18.0,18.5,18.0,18.5,95600,1.89588288759863,1.94854630114303,1.89588288759863,1.94854630114303,907651.000626735,0.0,1.0
1984-11-30,18.5,18.5,18.0,18.0,100700,1.94854630114303,1.94854630114303,1.89588288759863,1.89588288759863,956071.713003269,0.0,1.0
1984-12-03,18.88,18.88,18.75,18.75,65000,1.98857049543678,1.98857049543678,1.97487800791523,1.97487800791523,617126.726367551,0.0,1.0
1984-12-04,19.75,19.75,18.88,18.88,386300,2.08020483500405,2.08020483500405,1.98857049543678,1.98857049543678,3667631.606089,0.0,1.0
1984-12-05,20.12,20.38,19.75,19.75,141100,2.11917576102691,2.14656073607,2.08020483500405,2.08020483500405,1339639.70908402,0.0,1.0
1984-12-06,20.88,20.88,20.12,20.12,82500,2.19922414961441,2.19922414961441,2.11917576102691,2.11917576102691,783276.229620352,0.0,1.0
1984-12-07,20.88,21.62,20.88,20.88,127600,2.19922414961441,2.27716600166013,2.19922414961441,2.19922414961441,1211467.23514614,0.0,1.0
1984-12-10,20.88,20.88,20.5,20.88,15600,2.19922414961441,2.19922414961441,2.15919995532066,2.19922414961441,148110.414328212,0.0,1.0
1984-12-11,20.0,20.88,20.0,20.88,117900,2.10653654177625,2.19922414961441,2.10653654177625,2.19922414961441,1119372.93905745,0.0,1.0
1984-12-12,19.75,20.0,19.75,20.0,5300,2.08020483500405,2.10653654177625,2.08020483500405,2.10653654177625,50319.5638422772,0.0,1.0
1984-12-13,19.5,19.62,19.12,19.62,11800,2.05387312823184,2.0665123474825,2.0138489339381,2.0665123474825,112032.236479033,0.0,1.0
1984-12-14,19.5,19.62,19.25,19.5,13100,2.05387312823184,2.0665123474825,2.02754142145964,2.05387312823184,124374.771006384,0.0,1.0
1984-12-17,19.62,19.62,19.25,19.5,166200,2.0665123474825,2.0665123474825,2.02754142145964,2.05387312823184,1577945.56803519,0.0,1.0
1984-12-18,19.12,20.12,18.88,19.62,30900,2.0138489339381,2.11917576102691,1.98857049543678,2.0665123474825,293372.551457805,0.0,1.0
1984-12-19,18.88,19.25,18.88,19.12,60100,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,570604.865456767,0.0,1.0
1984-12-20,18.75,18.88,18.5,18.88,82100,1.97487800791523,1.98857049543678,1.94854630114303,1.98857049543678,779478.526688863,0.0,1.0
1984-12-21,18.88,19.12,18.5,18.75,39200,1.98857049543678,2.0138489339381,1.94854630114303,1.97487800791523,372174.887286277,0.0,1.0
1984-12-24,19.25,19.5,19.25,19.25,25100,2.02754142145964,2.05387312823184,2.02754142145964,2.02754142145964,238305.858951162,0.0,1.0
1984-12-26,20.0,20.0,19.25,19.25,7700,2.10653654177625,2.10653654177625,2.02754142145964,2.02754142145964,73105.781431233,0.0,1.0
1984-12-27,19.25,19.75,19.25,19.75,4500,2.02754142145964,2.08020483500405,2.02754142145964,2.08020483500405,42724.157979292,0.0,1.0
1984-12-28,19.5,19.75,19.25,19.25,211300,2.05387312823184,2.08020483500405,2.02754142145964,2.02754142145964,2006136.57356098,0.0,1.0
1984-12-31,20.0,20.0,19.25,19.5,21400,2.10653654177625,2.10653654177625,2.02754142145964,2.05387312823184,203177.106834855,0.0,1.0
1985-01-02,19.25,19.75,19.25,19.75,55900,2.02754142145964,2.08020483500405,2.02754142145964,2.08020483500405,530728.984676094,0.0,1.0
1985-01-03,19.25,19.62,19.12,19.25,116500,2.02754142145964,2.0665123474825,2.0138489339381,2.02754142145964,1106080.97879723,0.0,1.0
1985-01-04,19.62,19.62,19.25,19.25,16100,2.0665123474825,2.0665123474825,2.02754142145964,2.02754142145964,152857.542992578,0.0,1.0
1985-01-07,19.75,19.75,19.5,19.62,14000,2.08020483500405,2.08020483500405,2.05387312823184,2.0665123474825,132919.602602242,0.0,1.0
1985-01-08,19.62,20.0,19.5,19.75,65600,2.0665123474825,2.10653654177625,2.05387312823184,2.08020483500405,622823.280764791,0.0,1.0
1985-01-09,19.75,19.75,19.5,19.62,4500,2.08020483500405,2.08020483500405,2.05387312823184,2.0665123474825,42724.157979292,0.0,1.0
1985-01-10,19.25,19.5,18.88,19.5,34800,2.02754142145964,2.05387312823184,1.98857049543678,2.05387312823184,330400.155039858,0.0,1.0
1985-01-11,20.0,20.38,19.62,19.62,43200,2.10653654177625,2.14656073607,2.0665123474825,2.0665123474825,410151.916601203,0.0,1.0
1985-01-14,19.75,20.0,19.75,20.0,10300,2.08020483500405,2.10653654177625,2.08020483500405,2.10653654177625,97790.8504859349,0.0,1.0
1985-01-15,20.0,20.38,20.0,20.0,14600,2.10653654177625,2.14656073607,2.10653654177625,2.10653654177625,138616.156999481,0.0,1.0
1985-01-16,19.12,20.12,18.88,20.0,172900,2.0138489339381,2.11917576102691,1.98857049543678,2.10653654177625,1641557.09213768,0.0,1.0
1985-01-17,18.88,19.12,18.88,19.12,59500,1.98857049543678,2.0138489339381,1.98857049543678,2.0138489339381,564908.311059528,0.0,1.0
1985-01-18,18.88,19.12,18.75,18.88,24100,1.98857049543678,2.0138489339381,1.97487800791523,1.98857049543678,228811.601622431,0.0,1.0
1985-01-21,19.62,19.75,19.12,19.12,68500,2.0665123474825,2.08020483500405,2.0138489339381,2.0138489339381,650356.627018112,0.0,1.0
1985-01-22,19.25,19.75,19.25,19.62,31400,2.02754142145964,2.08020483500405,2.02754142145964,2.0665123474825,298119.680122171,0.0,1.0
1985-01-23,20.0,20.0,19.25,19.25,14200,2.10653654177625,2.10653654177625,2.02754142145964,2.02754142145964,134818.454067988,0.0,1.0
1985-01-24,19.62,20.0,19.62,20.0,33200,2.0665123474825,2.10653654177625,2.0665123474825,2.10653654177625,315209.343313888,0.0,1.0
1985-01-25,19.75,19.75,19.5,19.62,5800,2.08020483500405,2.08020483500405,2.05387312823184,2.0665123474825,55066.692506643,0.0,1.0
1985-01-28,20.0,20.12,19.5,19.75,42900,2.10653654177625,2.11917576102691,2.05387312823184,2.08020483500405,407303.639402584,0.0,1.0
1985-01-29,19.62,20.12,19.62,20.0,32700,2.0665123474825,2.11917576102691,2.0665123474825,2.10653654177625,310462.214649522,0.0,1.0
1985-01-30,20.38,20.88,19.62,19.62,272300,2.14656073607,2.19922414961441,2.0665123474825,2.0665123474825,2585286.2706136,0.0,1.0
1985-01-31,21.0,21.75,20.88,20.88,34500,2.21186336886506,2.29085848918167,2.19922414961441,2.19922414961441,327551.877841239,0.0,1.0
1985-02-01,21.25,21.38,20.88,21.0,16200,2.23819507563727,2.25188756315881,2.19922414961441,2.21186336886506,153806.968725451,0.0,1.0
1985-02-04,21.25,21.25,20.88,21.25,17100,2.23819507563727,2.23819507563727,2.19922414961441,2.23819507563727,162351.800321309,0.0,1.0
1985-02-05,21.38,21.38,21.0,21.25,38000,2.25188756315881,2.25188756315881,2.21186336886506,2.23819507563727,360781.7784918,0.0,1.0
1985-02-06,20.88,21.38,20.88,21.38,15400,2.19922414961441,2.25188756315881,2.19922414961441,2.25188756315881,146211.562862466,0.0,1.0
1985-02-07,20.75,21.0,20.75,20.88,238100,2.18553166209286,2.21186336886506,2.18553166209286,2.19922414961441,2260582.66997098,0.0,1.0
1985-02-08,20.5,20.75,20.38,20.75,14900,2.15919995532066,2.18553166209286,2.14656073607,2.18553166209286,141464.4341981,0.0,1.0
1985-02-11,20.38,20.75,20.12,20.5,17300,2.14656073607,2.18553166209286,2.11917576102691,2.15919995532066,164250.651787056,0.0,1.0
1985-02-12,20.12,20.5,20.12,20.38,20000,2.11917576102691,2.15919995532066,2.11917576102691,2.14656073607,189885.146574631,0.0,1.0
1985-02-13,20.5,20.5,20.12,20.12,44400,2.15919995532066,2.15919995532066,2.11917576102691,2.11917576102691,421545.025395681,0.0,1.0
1985-02-14,21.0,21.38,20.88,20.88,145500,2.21186336886506,2.25188756315881,2.19922414961441,2.19922414961441,1381414.44133044,0.0,1.0
1985-02-15,20.88,21.38,20.75,21.0,87300,2.19922414961441,2.25188756315881,2.18553166209286,2.21186336886506,828848.664798263,0.0,1.0
1985-02-19,21.0,21.0,20.88,20.88,65900,2.21186336886506,2.21186336886506,2.19922414961441,2.19922414961441,625671.557963411,0.0,1.0
1985-02-20,21.25,21.25,20.88,21.0,12200,2.23819507563727,2.23819507563727,2.19922414961441,2.21186336886506,115829.939410525,0.0,1.0
1985-02-21,20.75,20.88,20.75,20.88,29600,2.18553166209286,2.19922414961441,2.18553166209286,2.19922414961441,281030.016930454,0.0,1.0
1985-02-22,20.75,20.88,20.75,20.75,14200,2.18553166209286,2.19922414961441,2.18553166209286,2.18553166209286,134818.454067988,0.0,1.0
1985-02-25,20.75,20.75,20.38,20.75,14700,2.18553166209286,2.18553166209286,2.14656073607,2.18553166209286,139565.582732354,0.0,1.0
1985-02-26,20.5,20.5,20.12,20.5,27100,2.15919995532066,2.15919995532066,2.11917576102691,2.15919995532066,257294.373608625,0.0,1.0
1985-02-27,20.12,20.5,20.12,20.5,13700,2.11917576102691,2.15919995532066,2.11917576102691,2.15919995532066,130071.325403622,0.0,1.0
1985-02-28,20.12,20.12,20.0,20.12,14900,2.11917576102691,2.11917576102691,2.10653654177625,2.11917576102691,141464.4341981,0.0,1.0
1985-03-01,20.0,20.38,19.75,20.12,37300,2.10653654177625,2.14656073607,2.08020483500405,2.11917576102691,354135.798361687,0.0,1.0
1985-03-04,20.0,20.0,19.75,20.0,18800,2.10653654177625,2.10653654177625,2.08020483500405,2.10653654177625,178492.037780153,0.0,1.0
1985-03-05,19.75,20.0,19.5,20.0,371200,2.08020483500405,2.10653654177625,2.05387312823184,2.10653654177625,3524268.32042515,0.0,1.0
1985-03-06,20.38,20.38,19.75,19.75,35800,2.14656073607,2.14656073607,2.08020483500405,2.08020483500405,339894.41236859,0.0,1.0
1985-03-07,20.38,20.38,20.0,20.38,35800,2.14656073607,2.14656073607,2.10653654177625,2.14656073607,339894.41236859,0.0,1.0
1985-03-08,20.0,20.38,19.75,20.38,76800,2.10653654177625,2.14656073607,2.08020483500405,2.14656073607,729158.962846584,0.0,1.0
1985-03-11,20.12,20.12,19.75,20.0,36000,2.11917576102691,2.11917576102691,2.08020483500405,2.10653654177625,341793.263834336,0.0,1.0
1985-03-12,19.75,20.12,19.75,20.12,104600,2.08020483500405,2.11917576102691,2.08020483500405,2.11917576102691,993099.31658532,0.0,1.0
1985-03-13,20.0,20.12,19.75,19.75,79400,2.10653654177625,2.11917576102691,2.08020483500405,2.08020483500405,753844.031901286,0.0,1.0
1985-03-14,20.12,20.12,19.75,20.0,59300,2.11917576102691,2.11917576102691,2.08020483500405,2.10653654177625,563009.459593781,0.0,1.0
1985-03-15,20.5,20.5,20.12,20.12,73000,2.15919995532066,2.15919995532066,2.11917576102691,2.11917576102691,693080.784997403,0.0,1.0
1985-03-18,20.88,20.88,20.5,20.5,109200,2.19922414961441,2.19922414961441,2.15919995532066,2.15919995532066,1036772.90029748,0.0,1.0
1985-03-19,21.0,21.38,20.88,20.88,80300,2.21186336886506,2.25188756315881,2.19922414961441,2.19922414961441,762388.863497145,0.0,1.0
1985-03-20,21.62,21.62,21.0,21.0,61000,2.27716600166013,2.27716600166013,2.21186336886506,2.21186336886506,579149.697052624,0.0,1.0
1985-03-21,21.62,21.75,21.38,21.62,30200,2.27716600166013,2.29085848918167,2.25188756315881,2.27716600166013,286726.571327693,0.0,1.0
1985-03-22,22.0,22.0,21.75,21.75,116800,2.31719019595388,2.31719019595388,2.29085848918167,2.29085848918167,1108929.25599584,0.0,1.0
1985-03-25,22.0,22.12,21.75,22.0,80000,2.31719019595388,2.32982941520453,2.29085848918167,2.31719019595388,759540.586298523,0.0,1.0
1985-03-26,23.38,23.88,21.75,22.0,159500,2.46254121733644,2.51520463088084,2.29085848918167,2.31719019595388,1514334.04393268,0.0,1.0
1985-03-27,24.5,24.62,23.38,23.38,462500,2.58050726367591,2.59314648292656,2.46254121733644,2.46254121733644,4391094.01453834,0.0,1.0
1985-03-28,24.12,24.62,24.12,24.5,180800,2.54048306938216,2.59314648292656,2.54048306938216,2.58050726367591,1716561.72503466,0.0,1.0
1985-03-29,24.62,24.62,23.88,24.12,880800,2.59314648292656,2.59314648292656,2.51520463088084,2.54048306938216,8362541.85514677,0.0,1.0
1985-04-01,24.25,24.88,23.88,24.62,214700,2.5541755569037,2.62053145796966,2.51520463088084,2.59314648292656,2038417.04847867,0.0,1.0
1985-04-02,23.75,24.5,23.75,24.25,185100,2.5015121433593,2.58050726367591,2.5015121433593,2.5541755569037,1757387.03154821,0.0,1.0
1985-04-03,23.0,23.62,22.62,23.62,62900,2.42251702304269,2.48781965583775,2.38249282874894,2.48781965583775,597188.785977215,0.0,1.0
1985-04-04,23.0,23.38,22.88,23.0,46200,2.42251702304269,2.46254121733644,2.40987780379203,2.42251702304269,438634.688587398,0.0,1.0
1985-04-08,22.0,23.0,21.75,23.0,80400,2.31719019595388,2.42251702304269,2.29085848918167,2.42251702304269,763338.289230016,0.0,1.0
1985-04-09,22.38,22.88,22.12,22.12,62100,2.35721439024762,2.40987780379203,2.32982941520453,2.32982941520453,589593.380114231,0.0,1.0
1985-04-10,22.12,22.5,22.12,22.38,91600,2.32982941520453,2.36985360949828,2.32982941520453,2.35721439024762,869673.971311812,0.0,1.0
1985-04-11,21.62,22.12,21.62,22.12,27600,2.27716600166013,2.32982941520453,2.27716600166013,2.32982941520453,262041.502272991,0.0,1.0
1985-04-12,21.75,22.0,21.38,21.62,45900,2.29085848918167,2.31719019595388,2.25188756315881,2.27716600166013,435786.411388779,0.0,1.0
1985-04-15,22.0,22.0,21.62,21.75,5700,2.31719019595388,2.31719019595388,2.27716600166013,2.29085848918167,54117.2667737698,0.0,1.0
1985-04-16,22.38,22.38,21.75,22.0,36300,2.35721439024762,2.35721439024762,2.29085848918167,2.31719019595388,344641.541032956,0.0,1.0
1985-04-17,23.0,23.0,22.0,22.38,44500,2.42251702304269,2.42251702304269,2.31719019595388,2.35721439024762,422494.451128554,0.0,1.0
1985-04-18,22.88,23.38,22.5,23.0,46700,2.40987780379203,2.46254121733644,2.36985360949828,2.42251702304269,443381.817251764,0.0,1.0
1985-04-19,23.0,23.0,22.62,22.88,18500,2.42251702304269,2.42251702304269,2.38249282874894,2.40987780379203,175643.760581534,0.0,1.0
1985-04-22,22.62,22.88,22.62,22.88,7400,2.38249282874894,2.40987780379203,2.38249282874894,2.40987780379203,70257.5042326135,0.0,1.0
1985-04-23,22.62,23.0,22.5,22.62,28500,2.38249282874894,2.42251702304269,2.36985360949828,2.38249282874894,270586.333868849,0.0,1.0
1985-04-24,22.5,22.62,22.38,22.62,8800,2.36985360949828,2.38249282874894,2.35721439024762,2.38249282874894,83549.4644928378,0.0,1.0
1985-04-25,22.38,22.62,22.0,22.5,60900,2.35721439024762,2.38249282874894,2.31719019595388,2.36985360949828,578200.271319753,0.0,1.0
1985-04-26,22.12,22.38,22.0,22.38,31400,2.32982941520453,2.35721439024762,2.31719019595388,2.35721439024762,298119.680122171,0.0,1.0
1985-04-29,22.0,22.62,21.75,22.12,72500,2.31719019595388,2.38249282874894,2.29085848918167,2.32982941520453,688333.656333037,0.0,1.0
1985-04-30,22.12,22.12,21.62,22.0,19600,2.32982941520453,2.32982941520453,2.27716600166013,2.31719019595388,186087.443643139,0.0,1.0
1985-05-01,22.0,22.12,22.0,22.12,6300,2.31719019595388,2.32982941520453,2.31719019595388,2.32982941520453,59813.8211710087,0.0,1.0
1985-05-02,21.75,22.0,21.62,22.0,34600,2.29085848918167,2.31719019595388,2.27716600166013,2.31719019595388,328501.303574112,0.0,1.0
1985-05-03,22.0,22.0,21.62,21.75,37300,2.31719019595388,2.31719019595388,2.27716600166013,2.29085848918167,354135.798361686,0.0,1.0
1985-05-06,22.5,22.62,22.12,22.12,39200,2.36985360949828,2.38249282874894,2.32982941520453,2.32982941520453,372174.887286277,0.0,1.0
1985-05-07,22.12,22.5,22.0,22.5,30100,2.32982941520453,2.36985360949828,2.31719019595388,2.36985360949828,285777.14559482,0.0,1.0
1985-05-08,22.0,22.38,21.75,22.12,20600,2.31719019595388,2.35721439024762,2.29085848918167,2.32982941520453,195581.70097187,0.0,1.0
1985-05-09,21.75,21.75,21.62,21.75,7800,2.29085848918167,2.29085848918167,2.27716600166013,2.29085848918167,74055.2071641062,0.0,1.0
1985-05-10,22.0,22.12,21.75,21.75,52200,2.31719019595388,2.32982941520453,2.29085848918167,2.29085848918167,495600.232559786,0.0,1.0
1985-05-13,21.75,21.75,21.38,21.75,15600,2.29085848918167,2.29085848918167,2.25188756315881,2.29085848918167,148110.414328212,0.0,1.0
1985-05-14,21.38,21.38,21.25,21.38,29100,2.25188756315881,2.25188756315881,2.23819507563727,2.25188756315881,276282.888266089,0.0,1.0
1985-05-15,20.75,21.25,20.5,21.25,35800,2.18553166209286,2.23819507563727,2.15919995532066,2.23819507563727,339894.41236859,0.0,1.0
1985-05-16,20.5,20.75,20.12,20.75,78200,2.15919995532066,2.18553166209286,2.11917576102691,2.18553166209286,742450.923106807,0.0,1.0
1985-05-17,20.88,20.88,20.5,20.5,98900,2.19922414961441,2.19922414961441,2.15919995532066,2.15919995532066,938982.049811549,0.0,1.0
1985-05-20,21.25,21.25,20.75,20.88,75200,2.23819507563727,2.23819507563727,2.18553166209286,2.19922414961441,713968.151120612,0.0,1.0
1985-05-21,21.38,21.38,20.75,21.25,24000,2.25188756315881,2.25188756315881,2.18553166209286,2.23819507563727,227862.175889558,0.0,1.0
1985-05-22,21.38,21.62,21.25,21.38,25600,2.25188756315881,2.27716600166013,2.23819507563727,2.25188756315881,243052.987615528,0.0,1.0
1985-05-23,20.88,21.25,20.5,21.25,30900,2.19922414961441,2.23819507563727,2.15919995532066,2.23819507563727,293372.551457805,0.0,1.0
1985-05-24,21.25,21.25,20.88,20.88,92200,2.23819507563727,2.23819507563727,2.19922414961441,2.19922414961441,875370.525709048,0.0,1.0
1985-05-28,20.75,21.25,20.75,21.25,113700,2.18553166209286,2.23819507563727,2.18553166209286,2.23819507563727,1079497.05827678,0.0,1.0
1985-05-29,20.5,20.88,20.5,20.75,32600,2.15919995532066,2.19922414961441,2.15919995532066,2.18553166209286,309512.788916648,0.0,1.0
1985-05-30,20.12,20.5,20.12,20.5,94300,2.11917576102691,2.15919995532066,2.11917576102691,2.15919995532066,895308.466099385,0.0,1.0
1985-05-31,20.0,20.12,19.75,20.12,92900,2.10653654177625,2.11917576102691,2.08020483500405,2.11917576102691,882016.505839162,0.0,1.0
1985-06-03,19.75,20.0,19.5,20.0,106100,2.08020483500405,2.10653654177625,2.05387312823184,2.10653654177625,1007340.70257842,0.0,1.0
1985-06-04,20.0,20.12,19.75,19.75,78000,2.10653654177625,2.11917576102691,2.08020483500405,2.08020483500405,740552.071641062,0.0,1.0
1985-06-05,19.75,20.12,19.75,20.0,39600,2.08020483500405,2.11917576102691,2.08020483500405,2.10653654177625,375972.590217769,0.0,1.0
1985-06-06,19.75,19.75,19.25,19.75,93700,2.08020483500405,2.08020483500405,2.02754142145964,2.08020483500405,889611.911702146,0.0,1.0
1985-06-07,19.75,20.12,19.5,19.75,137000,2.08020483500405,2.11917576102691,2.05387312823184,2.08020483500405,1300713.25403622,0.0,1.0
1985-06-10,19.5,19.75,19.5,19.75,218600,2.05387312823184,2.08020483500405,2.05387312823184,2.08020483500405,2075444.65206072,0.0,1.0
1985-06-11,19.62,19.62,19.25,19.5,301300,2.0665123474825,2.0665123474825,2.02754142145964,2.05387312823184,2860619.73314682,0.0,1.0
1985-06-12,19.12,19.62,19.12,19.62,327600,2.0138489339381,2.0665123474825,2.0138489339381,2.0665123474825,3110318.70089245,0.0,1.0
1985-06-13,18.88,19.25,18.88,19.12,19700,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,187036.869376012,0.0,1.0
1985-06-14,19.25,19.62,19.12,19.12,4800,2.02754142145964,2.0665123474825,2.0138489339381,2.0138489339381,45572.4351779115,0.0,1.0
1985-06-17,19.25,19.5,19.12,19.25,18300,2.02754142145964,2.05387312823184,2.0138489339381,2.02754142145964,173744.909115788,0.0,1.0
1985-06-18,19.25,19.25,19.12,19.25,11700,2.02754142145964,2.02754142145964,2.0138489339381,2.02754142145964,111082.810746159,0.0,1.0
1985-06-19,19.5,19.75,19.12,19.25,6100,2.05387312823184,2.08020483500405,2.0138489339381,2.02754142145964,57914.9697052626,0.0,1.0
1985-06-20,18.88,19.25,18.88,19.25,136000,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,1291218.99670749,0.0,1.0
1985-06-21,19.25,19.25,18.75,18.88,110900,2.02754142145964,2.02754142145964,1.97487800791523,1.98857049543678,1052913.13775633,0.0,1.0
1985-06-24,19.12,19.25,19.12,19.25,18200,2.0138489339381,2.02754142145964,2.0138489339381,2.02754142145964,172795.483382914,0.0,1.0
1985-06-25,19.25,19.25,19.12,19.12,26200,2.02754142145964,2.02754142145964,2.0138489339381,2.0138489339381,248749.542012767,0.0,1.0
1985-06-26,19.5,19.5,19.25,19.25,11000,2.05387312823184,2.05387312823184,2.02754142145964,2.02754142145964,104436.830616047,0.0,1.0
1985-06-27,19.25,19.75,19.25,19.5,12200,2.02754142145964,2.08020483500405,2.02754142145964,2.05387312823184,115829.939410525,0.0,1.0
1985-06-28,20.12,20.12,19.25,19.25,44500,2.11917576102691,2.11917576102691,2.02754142145964,2.02754142145964,422494.451128554,0.0,1.0
1985-07-01,19.75,20.12,19.75,20.12,21400,2.08020483500405,2.11917576102691,2.08020483500405,2.11917576102691,203177.106834855,0.0,1.0
1985-07-02,19.75,20.0,19.75,19.75,20000,2.08020483500405,2.10653654177625,2.08020483500405,2.08020483500405,189885.146574631,0.0,1.0
1985-07-03,20.12,20.12,19.75,19.75,449100,2.11917576102691,2.11917576102691,2.08020483500405,2.08020483500405,4263870.96633334,0.0,1.0
1985-07-05,20.38,20.38,19.75,20.12,410700,2.14656073607,2.14656073607,2.08020483500405,2.11917576102691,3899291.48491005,0.0,1.0
1985-07-08,20.38,20.38,20.0,20.38,8100,2.14656073607,2.14656073607,2.10653654177625,2.14656073607,76903.4843627256,0.0,1.0
1985-07-09,20.38,20.38,20.12,20.38,310100,2.14656073607,2.14656073607,2.11917576102691,2.14656073607,2944169.19763966,0.0,1.0
1985-07-10,19.75,20.12,19.75,20.12,4100,2.08020483500405,2.11917576102691,2.08020483500405,2.11917576102691,38926.4550477993,0.0,1.0
1985-07-11,20.0,20.0,19.12,19.75,23100,2.10653654177625,2.10653654177625,2.0138489339381,2.08020483500405,219317.344293699,0.0,1.0
1985-07-12,19.25,19.75,19.25,19.75,77800,2.02754142145964,2.08020483500405,2.02754142145964,2.08020483500405,738653.220175316,0.0,1.0
1985-07-15,19.62,19.62,19.25,19.25,13000,2.0665123474825,2.0665123474825,2.02754142145964,2.02754142145964,123425.34527351,0.0,1.0
1985-07-16,19.25,19.62,18.88,19.62,83800,2.02754142145964,2.0665123474825,1.98857049543678,2.0665123474825,795618.764147705,0.0,1.0
1985-07-17,19.25,19.25,19.12,19.25,18300,2.02754142145964,2.02754142145964,2.0138489339381,2.02754142145964,173744.909115788,0.0,1.0
1985-07-18,19.62,19.75,19.12,19.25,31500,2.0665123474825,2.08020483500405,2.0138489339381,2.02754142145964,299069.105855044,0.0,1.0
1985-07-19,20.38,20.38,19.5,19.62,116100,2.14656073607,2.14656073607,2.05387312823184,2.0665123474825,1102283.27586573,0.0,1.0
1985-07-22,20.38,20.38,20.12,20.38,57900,2.14656073607,2.14656073607,2.11917576102691,2.14656073607,549717.499333557,0.0,1.0
1985-07-23,20.12,20.38,20.12,20.38,14200,2.11917576102691,2.14656073607,2.11917576102691,2.14656073607,134818.454067988,0.0,1.0
1985-07-24,20.12,20.12,20.0,20.12,14600,2.11917576102691,2.11917576102691,2.10653654177625,2.11917576102691,138616.156999481,0.0,1.0
1985-07-25,20.12,20.38,20.0,20.12,29200,2.11917576102691,2.14656073607,2.10653654177625,2.11917576102691,277232.313998961,0.0,1.0
1985-07-26,20.12,20.12,20.0,20.12,14900,2.11917576102691,2.11917576102691,2.10653654177625,2.11917576102691,141464.4341981,0.0,1.0
1985-07-29,20.12,20.12,19.75,20.12,26200,2.11917576102691,2.11917576102691,2.08020483500405,2.11917576102691,248749.542012767,0.0,1.0
1985-07-30,19.75,20.0,19.75,20.0,3600,2.08020483500405,2.10653654177625,2.08020483500405,2.10653654177625,34179.3263834336,0.0,1.0
1985-07-31,20.12,20.5,20.0,20.0,26400,2.11917576102691,2.15919995532066,2.10653654177625,2.10653654177625,250648.393478513,0.0,1.0
1985-08-01,19.75,20.12,19.75,20.12,13900,2.08020483500405,2.11917576102691,2.08020483500405,2.11917576102691,131970.176869369,0.0,1.0
1985-08-02,19.62,19.75,19.5,19.75,8000,2.0665123474825,2.08020483500405,2.05387312823184,2.08020483500405,75954.0586298525,0.0,1.0
1985-08-05,19.5,19.62,19.25,19.62,48400,2.05387312823184,2.0665123474825,2.02754142145964,2.0665123474825,459522.054710608,0.0,1.0
1985-08-06,19.25,19.5,18.88,19.5,36900,2.02754142145964,2.05387312823184,1.98857049543678,2.05387312823184,350338.095430195,0.0,1.0
1985-08-07,19.25,19.25,19.12,19.25,56200,2.02754142145964,2.02754142145964,2.0138489339381,2.02754142145964,533577.261874714,0.0,1.0
1985-08-08,19.25,19.25,18.88,19.25,8500,2.02754142145964,2.02754142145964,1.98857049543678,2.02754142145964,80701.1872942183,0.0,1.0
1985-08-09,19.25,19.25,19.12,19.25,12500,2.02754142145964,2.02754142145964,2.0138489339381,2.02754142145964,118678.216609145,0.0,1.0
1985-08-12,19.25,19.5,19.12,19.25,464700,2.02754142145964,2.05387312823184,2.0138489339381,2.02754142145964,4411981.38066156,0.0,1.0
1985-08-13,19.62,19.75,19.25,19.25,32600,2.0665123474825,2.08020483500405,2.02754142145964,2.02754142145964,309512.788916649,0.0,1.0
1985-08-14,19.25,19.62,19.12,19.62,12600,2.02754142145964,2.0665123474825,2.0138489339381,2.0665123474825,119627.642342018,0.0,1.0
1985-08-15,19.25,19.5,19.25,19.25,20700,2.02754142145964,2.05387312823184,2.02754142145964,2.02754142145964,196531.126704743,0.0,1.0
1985-08-16,19.25,19.62,19.25,19.25,13400,2.02754142145964,2.0665123474825,2.02754142145964,2.02754142145964,127223.048205003,0.0,1.0
1985-08-19,19.25,19.75,19.25,19.25,411100,2.02754142145964,2.08020483500405,2.02754142145964,2.02754142145964,3903089.18784155,0.0,1.0
1985-08-20,19.12,19.5,18.88,19.25,306100,2.0138489339381,2.05387312823184,1.98857049543678,2.02754142145964,2906192.16832472,0.0,1.0
1985-08-21,19.25,19.62,18.88,19.12,111500,2.02754142145964,2.0665123474825,1.98857049543678,2.0138489339381,1058609.69215357,0.0,1.0
1985-08-22,19.25,19.25,19.12,19.25,36300,2.02754142145964,2.02754142145964,2.0138489339381,2.02754142145964,344641.541032956,0.0,1.0
1985-08-23,18.88,19.25,18.88,19.25,54200,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,514588.747217251,0.0,1.0
1985-08-26,19.12,19.12,18.88,18.88,53000,2.0138489339381,2.0138489339381,1.98857049543678,1.98857049543678,503195.638422771,0.0,1.0
1985-08-27,19.12,19.12,18.88,19.12,15600,2.0138489339381,2.0138489339381,1.98857049543678,2.0138489339381,148110.414328212,0.0,1.0
1985-08-28,19.12,19.12,18.88,19.12,27500,2.0138489339381,2.0138489339381,1.98857049543678,2.0138489339381,261092.076540117,0.0,1.0
1985-08-29,19.25,19.25,18.88,19.12,221500,2.02754142145964,2.02754142145964,1.98857049543678,2.0138489339381,2102977.99831404,0.0,1.0
1985-08-30,19.25,19.25,18.88,19.25,46300,2.02754142145964,2.02754142145964,1.98857049543678,2.02754142145964,439584.114320271,0.0,1.0
1985-09-03,19.12,19.25,18.88,19.25,42300,2.0138489339381,2.02754142145964,1.98857049543678,2.02754142145964,401607.085005344,0.0,1.0
1985-09-04,18.88,19.25,18.88,19.12,19000,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,180390.8892459,0.0,1.0
1985-09-05,19.12,19.25,18.75,18.88,29700,2.0138489339381,2.02754142145964,1.97487800791523,1.98857049543678,281979.442663327,0.0,1.0
1985-09-06,18.88,19.25,18.88,19.12,52300,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,496549.658292661,0.0,1.0
1985-09-09,18.88,19.12,18.88,18.88,14200,1.98857049543678,2.0138489339381,1.98857049543678,1.98857049543678,134818.454067988,0.0,1.0
1985-09-10,19.12,19.25,18.88,18.88,15300,2.0138489339381,2.02754142145964,1.98857049543678,1.98857049543678,145262.137129593,0.0,1.0
1985-09-11,18.88,19.25,18.88,19.12,60200,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,571554.29118964,0.0,1.0
1985-09-12,18.88,18.88,18.88,18.88,36300,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,344641.541032956,0.0,1.0
1985-09-13,18.75,19.12,18.75,18.88,31800,1.97487800791523,2.0138489339381,1.97487800791523,1.98857049543678,301917.383053664,0.0,1.0
1985-09-16,18.88,18.88,18.88,18.88,8700,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,82600.0387599646,0.0,1.0
1985-09-17,18.75,18.88,18.5,18.88,99800,1.97487800791523,1.98857049543678,1.94854630114303,1.98857049543678,947526.881407412,0.0,1.0
1985-09-18,18.88,18.88,18.88,18.88,14900,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,141464.4341981,0.0,1.0
1985-09-19,18.88,19.12,18.88,18.88,32500,1.98857049543678,2.0138489339381,1.98857049543678,1.98857049543678,308563.363183776,0.0,1.0
1985-09-20,18.88,19.12,18.88,18.88,13400,1.98857049543678,2.0138489339381,1.98857049543678,1.98857049543678,127223.048205003,0.0,1.0
1985-09-23,18.88,18.88,18.88,18.88,7100,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,67409.2270339941,0.0,1.0
1985-09-24,18.88,18.88,18.88,18.88,6100,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,57914.9697052625,0.0,1.0
1985-09-25,18.88,18.88,18.88,18.88,27300,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,259193.225074372,0.0,1.0
1985-09-26,18.75,18.75,18.5,18.75,35400,1.97487800791523,1.97487800791523,1.94854630114303,1.97487800791523,336096.709437098,0.0,1.0
1985-09-30,19.12,19.25,18.75,18.88,61600,2.0138489339381,2.02754142145964,1.97487800791523,1.98857049543678,584846.251449863,0.0,1.0
1985-10-01,19.25,19.5,19.12,19.12,26900,2.02754142145964,2.05387312823184,2.0138489339381,2.0138489339381,255395.522142879,0.0,1.0
1985-10-02,19.25,19.25,18.88,19.25,62200,2.02754142145964,2.02754142145964,1.98857049543678,2.02754142145964,590542.805847103,0.0,1.0
1985-10-03,19.25,19.25,19.25,19.25,34300,2.02754142145964,2.02754142145964,2.02754142145964,2.02754142145964,325653.026375493,0.0,1.0
1985-10-04,19.25,19.25,18.88,19.25,27500,2.02754142145964,2.02754142145964,1.98857049543678,2.02754142145964,261092.076540118,0.0,1.0
1985-10-07,18.75,19.12,18.75,19.12,25700,1.97487800791523,2.0138489339381,1.97487800791523,2.0138489339381,244002.413348402,0.0,1.0
1985-10-08,18.5,18.75,18.5,18.75,71100,1.94854630114303,1.97487800791523,1.94854630114303,1.97487800791523,675041.696072814,0.0,1.0
1985-10-09,18.75,18.75,18.5,18.5,139400,1.97487800791523,1.97487800791523,1.94854630114303,1.94854630114303,1323499.47162518,0.0,1.0
1985-10-10,18.88,19.12,18.5,18.75,34000,1.98857049543678,2.0138489339381,1.94854630114303,1.97487800791523,322804.749176873,0.0,1.0
1985-10-11,18.88,19.12,18.75,18.88,579500,1.98857049543678,2.0138489339381,1.97487800791523,1.98857049543678,5501922.12199994,0.0,1.0
1985-10-14,19.12,19.12,18.88,18.88,148100,2.0138489339381,2.0138489339381,1.98857049543678,1.98857049543678,1406099.51038514,0.0,1.0
1985-10-15,19.12,19.25,18.88,19.12,19900,2.0138489339381,2.02754142145964,1.98857049543678,2.0138489339381,188935.720841758,0.0,1.0
1985-10-16,19.12,19.12,18.88,19.12,68400,2.0138489339381,2.0138489339381,1.98857049543678,2.0138489339381,649407.201285237,0.0,1.0
1985-10-17,19.12,19.25,18.88,19.12,26400,2.0138489339381,2.02754142145964,1.98857049543678,2.0138489339381,250648.393478513,0.0,1.0
1985-10-18,18.75,19.25,18.75,19.12,62200,1.97487800791523,2.02754142145964,1.97487800791523,2.0138489339381,590542.805847104,0.0,1.0
1985-10-21,18.88,18.88,18.88,18.88,5900,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,56016.1182395162,0.0,1.0
1985-10-22,18.88,18.88,18.75,18.88,264100,1.98857049543678,1.98857049543678,1.97487800791523,1.98857049543678,2507433.36051801,0.0,1.0
1985-10-23,19.25,19.25,18.75,18.88,40800,2.02754142145964,2.02754142145964,1.97487800791523,1.98857049543678,387365.699012248,0.0,1.0
1985-10-24,18.88,19.25,18.88,19.25,5600,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,53167.8410408967,0.0,1.0
1985-10-25,18.88,19.12,18.88,18.88,40900,1.98857049543678,2.0138489339381,1.98857049543678,1.98857049543678,388315.124745121,0.0,1.0
1985-10-28,18.88,18.88,18.88,18.88,45500,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,431988.708457286,0.0,1.0
1985-10-29,18.88,18.88,18.88,18.88,13500,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,128172.473937876,0.0,1.0
1985-10-30,18.88,19.12,18.88,18.88,24800,1.98857049543678,2.0138489339381,1.98857049543678,1.98857049543678,235457.581752543,0.0,1.0
1985-10-31,18.88,18.88,18.75,18.88,72300,1.98857049543678,1.98857049543678,1.97487800791523,1.98857049543678,686434.804867292,0.0,1.0
1985-11-01,19.25,19.25,18.88,18.88,73500,2.02754142145964,2.02754142145964,1.98857049543678,1.98857049543678,697827.91366177,0.0,1.0
1985-11-04,19.75,20.12,19.12,19.25,102500,2.08020483500405,2.11917576102691,2.0138489339381,2.02754142145964,973161.376194983,0.0,1.0
1985-11-05,20.0,20.12,19.75,19.75,75700,2.10653654177625,2.11917576102691,2.08020483500405,2.08020483500405,718715.279784979,0.0,1.0
1985-11-06,19.75,20.12,19.75,20.0,40900,2.08020483500405,2.11917576102691,2.08020483500405,2.10653654177625,388315.12474512,0.0,1.0
1985-11-07,19.75,20.0,19.75,19.75,126300,2.08020483500405,2.10653654177625,2.08020483500405,2.08020483500405,1199124.70061879,0.0,1.0
1985-11-08,19.75,19.75,19.5,19.75,11900,2.08020483500405,2.08020483500405,2.05387312823184,2.08020483500405,112981.662211905,0.0,1.0
1985-11-11,19.75,19.75,19.5,19.75,18600,2.08020483500405,2.08020483500405,2.05387312823184,2.08020483500405,176593.186314407,0.0,1.0
1985-11-12,19.75,19.75,19.25,19.75,62200,2.08020483500405,2.08020483500405,2.02754142145964,2.08020483500405,590542.805847102,0.0,1.0
1985-11-13,19.75,19.75,19.5,19.75,40400,2.08020483500405,2.08020483500405,2.05387312823184,2.08020483500405,383567.996080754,0.0,1.0
1985-11-14,20.0,20.12,19.75,19.75,162900,2.10653654177625,2.11917576102691,2.08020483500405,2.08020483500405,1546614.51885037,0.0,1.0
1985-11-15,19.75,20.0,19.62,20.0,111100,2.08020483500405,2.10653654177625,2.0665123474825,2.10653654177625,1054811.98922207,0.0,1.0
1985-11-18,19.75,19.75,19.62,19.75,11900,2.08020483500405,2.08020483500405,2.0665123474825,2.08020483500405,112981.662211905,0.0,1.0
1985-11-19,19.25,19.75,18.88,19.75,88100,2.02754142145964,2.08020483500405,1.98857049543678,2.08020483500405,836444.070661251,0.0,1.0
1985-11-20,19.25,19.25,18.88,19.25,17800,2.02754142145964,2.02754142145964,1.98857049543678,2.02754142145964,168997.780451422,0.0,1.0
1985-11-21,18.88,19.25,18.88,19.25,53100,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,504145.064155646,0.0,1.0
1985-11-22,19.62,19.62,18.88,18.88,41400,2.0665123474825,2.0665123474825,1.98857049543678,1.98857049543678,393062.253409487,0.0,1.0
1985-11-25,20.12,20.12,19.62,19.62,32200,2.11917576102691,2.11917576102691,2.0665123474825,2.0665123474825,305715.085985156,0.0,1.0
1985-11-26,20.0,20.12,20.0,20.12,29300,2.10653654177625,2.11917576102691,2.10653654177625,2.11917576102691,278181.739731835,0.0,1.0
1985-11-27,20.12,20.12,20.0,20.0,40100,2.11917576102691,2.11917576102691,2.10653654177625,2.10653654177625,380719.718882135,0.0,1.0
1985-11-29,20.0,20.12,20.0,20.12,3900,2.10653654177625,2.11917576102691,2.10653654177625,2.11917576102691,37027.6035820531,0.0,1.0
1985-12-02,19.25,20.12,19.25,20.0,36100,2.02754142145964,2.11917576102691,2.02754142145964,2.10653654177625,342742.689567209,0.0,1.0
1985-12-03,19.5,19.5,19.12,19.25,10600,2.05387312823184,2.05387312823184,2.0138489339381,2.02754142145964,100639.127684555,0.0,1.0
1985-12-04,19.25,19.62,19.25,19.5,17600,2.02754142145964,2.0665123474825,2.02754142145964,2.05387312823184,167098.928985676,0.0,1.0
1985-12-05,19.75,19.75,19.25,19.25,29300,2.08020483500405,2.08020483500405,2.02754142145964,2.02754142145964,278181.739731834,0.0,1.0
1985-12-06,19.5,19.75,19.5,19.75,22100,2.05387312823184,2.08020483500405,2.05387312823184,2.08020483500405,209823.086964968,0.0,1.0
1985-12-09,19.12,19.75,19.12,19.5,39700,2.0138489339381,2.08020483500405,2.0138489339381,2.05387312823184,376922.015950642,0.0,1.0
1985-12-10,18.88,19.25,18.88,19.12,110300,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,1047216.58335909,0.0,1.0
1985-12-11,18.88,18.88,18.5,18.88,62600,1.98857049543678,1.98857049543678,1.94854630114303,1.98857049543678,594340.508778596,0.0,1.0
1985-12-12,19.12,19.5,18.88,18.88,61200,2.0138489339381,2.05387312823184,1.98857049543678,1.98857049543678,581048.54851837,0.0,1.0
1985-12-13,18.88,19.25,18.88,19.12,58000,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,550666.92506643,0.0,1.0
1985-12-16,18.88,18.88,18.5,18.88,70900,1.98857049543678,1.98857049543678,1.94854630114303,1.98857049543678,673142.844607068,0.0,1.0
1985-12-17,19.12,19.25,18.88,18.88,56500,2.0138489339381,2.02754142145964,1.98857049543678,1.98857049543678,536425.539073332,0.0,1.0
1985-12-18,18.88,19.25,18.88,19.12,47400,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,450027.797381876,0.0,1.0
1985-12-19,19.25,19.25,18.88,18.88,45500,2.02754142145964,2.02754142145964,1.98857049543678,1.98857049543678,431988.708457286,0.0,1.0
1985-12-20,19.5,19.5,18.88,19.25,65600,2.05387312823184,2.05387312823184,1.98857049543678,2.02754142145964,622823.280764792,0.0,1.0
1985-12-23,19.12,19.62,18.88,19.5,74200,2.0138489339381,2.0665123474825,1.98857049543678,2.05387312823184,704473.89379188,0.0,1.0
1985-12-24,19.25,19.25,19.12,19.12,4900,2.02754142145964,2.02754142145964,2.0138489339381,2.0138489339381,46521.8609107847,0.0,1.0
1985-12-26,18.88,19.25,18.88,19.25,42600,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,404455.362203964,0.0,1.0
1985-12-27,19.25,19.5,19.12,19.12,22700,2.02754142145964,2.05387312823184,2.0138489339381,2.0138489339381,215519.641362206,0.0,1.0
1985-12-30,20.12,20.5,19.25,19.25,65300,2.11917576102691,2.15919995532066,2.02754142145964,2.02754142145964,619975.00356617,0.0,1.0
1985-12-31,20.12,20.88,20.12,20.12,44000,2.11917576102691,2.19922414961441,2.11917576102691,2.11917576102691,417747.322464188,0.0,1.0
1986-01-02,20.88,20.88,20.12,20.12,35300,2.19922414961441,2.19922414961441,2.11917576102691,2.11917576102691,335147.283704223,0.0,1.0
1986-01-03,20.12,20.88,20.12,20.88,16700,2.11917576102691,2.19922414961441,2.11917576102691,2.19922414961441,158554.097389817,0.0,1.0
1986-01-06,20.12,20.5,20.12,20.12,6100,2.11917576102691,2.15919995532066,2.11917576102691,2.11917576102691,57914.9697052625,0.0,1.0
1986-01-07,20.75,20.88,20.12,20.12,15300,2.18553166209286,2.19922414961441,2.11917576102691,2.11917576102691,145262.137129593,0.0,1.0
1986-01-08,20.12,20.88,20.12,20.75,8500,2.11917576102691,2.19922414961441,2.11917576102691,2.18553166209286,80701.1872942182,0.0,1.0
1986-01-09,19.62,19.75,19.62,19.75,14900,2.0665123474825,2.08020483500405,2.0665123474825,2.08020483500405,141464.4341981,0.0,1.0
1986-01-10,19.75,20.0,19.62,19.62,22400,2.08020483500405,2.10653654177625,2.0665123474825,2.0665123474825,212671.364163587,0.0,1.0
1986-01-13,20.0,20.0,19.62,19.75,33800,2.10653654177625,2.10653654177625,2.0665123474825,2.08020483500405,320905.897711127,0.0,1.0
1986-01-14,19.75,20.12,19.75,20.0,21900,2.08020483500405,2.11917576102691,2.08020483500405,2.10653654177625,207924.235499221,0.0,1.0
1986-01-15,19.75,20.0,19.62,19.75,6500,2.08020483500405,2.10653654177625,2.0665123474825,2.08020483500405,61712.6726367551,0.0,1.0
1986-01-16,19.75,19.75,18.88,19.75,356600,2.08020483500405,2.08020483500405,1.98857049543678,2.08020483500405,3385652.16342567,0.0,1.0
1986-01-17,19.75,19.75,19.25,19.75,19800,2.08020483500405,2.08020483500405,2.02754142145964,2.08020483500405,187986.295108885,0.0,1.0
1986-01-20,20.38,20.38,20.0,20.0,22200,2.14656073607,2.14656073607,2.10653654177625,2.10653654177625,210772.512697841,0.0,1.0
1986-01-21,20.0,20.5,19.75,20.38,89300,2.10653654177625,2.15919995532066,2.08020483500405,2.14656073607,847837.179455729,0.0,1.0
1986-01-22,19.62,19.75,19.5,19.75,460200,2.0665123474825,2.08020483500405,2.05387312823184,2.08020483500405,4369257.22268227,0.0,1.0
1986-01-23,19.5,19.75,19.5,19.62,21800,2.05387312823184,2.08020483500405,2.05387312823184,2.0665123474825,206974.809766348,0.0,1.0
1986-01-24,19.25,19.75,19.12,19.5,38100,2.02754142145964,2.08020483500405,2.0138489339381,2.05387312823184,361731.204224673,0.0,1.0
1986-01-27,18.88,19.25,18.75,19.25,51700,1.98857049543678,2.02754142145964,1.97487800791523,2.02754142145964,490853.103895422,0.0,1.0
1986-01-28,18.75,18.88,18.5,18.88,21800,1.97487800791523,1.98857049543678,1.94854630114303,1.98857049543678,206974.809766348,0.0,1.0
1986-01-29,18.5,18.75,18.38,18.75,52900,1.94854630114303,1.97487800791523,1.93590708189237,1.97487800791523,502246.2126899,0.0,1.0
1986-01-30,18.5,18.5,18.12,18.5,96500,1.94854630114303,1.94854630114303,1.90852210684928,1.94854630114303,916195.832222596,0.0,1.0
1986-01-31,18.88,18.88,18.12,18.5,43400,1.98857049543678,1.98857049543678,1.90852210684928,1.94854630114303,412050.76806695,0.0,1.0
1986-02-03,18.5,18.88,18.5,18.88,18700,1.94854630114303,1.98857049543678,1.94854630114303,1.98857049543678,177542.61204728,0.0,1.0
1986-02-04,18.0,18.38,18.0,18.38,312100,1.89588288759863,1.93590708189237,1.89588288759863,1.93590708189237,2963157.71229711,0.0,1.0
1986-02-05,18.12,18.12,17.88,18.0,143900,1.90852210684928,1.90852210684928,1.88324366834797,1.89588288759863,1366223.62960447,0.0,1.0
1986-02-06,17.88,18.12,17.88,18.12,49900,1.88324366834797,1.90852210684928,1.88324366834797,1.90852210684928,473763.440703704,0.0,1.0
1986-02-07,18.12,18.38,17.88,17.88,40100,1.90852210684928,1.93590708189237,1.88324366834797,1.88324366834797,380719.718882136,0.0,1.0
1986-02-10,19.12,19.25,18.12,18.12,30800,2.0138489339381,2.02754142145964,1.90852210684928,1.90852210684928,292423.125724931,0.0,1.0
1986-02-11,18.88,19.12,18.88,19.12,42300,1.98857049543678,2.0138489339381,1.98857049543678,2.0138489339381,401607.085005345,0.0,1.0
1986-02-12,18.75,18.88,18.75,18.88,73700,1.97487800791523,1.98857049543678,1.97487800791523,1.98857049543678,699726.765127518,0.0,1.0
1986-02-13,19.12,19.25,18.75,18.75,115200,2.0138489339381,2.02754142145964,1.97487800791523,1.97487800791523,1093738.44426987,0.0,1.0
1986-02-14,19.12,19.25,19.12,19.12,27900,2.0138489339381,2.02754142145964,2.0138489339381,2.0138489339381,264889.77947161,0.0,1.0
1986-02-18,19.12,19.25,18.88,19.12,28900,2.0138489339381,2.02754142145964,1.98857049543678,2.0138489339381,274384.036800341,0.0,1.0
1986-02-19,19.25,19.75,18.88,19.12,160700,2.02754142145964,2.08020483500405,1.98857049543678,2.0138489339381,1525727.15272716,0.0,1.0
1986-02-20,18.88,19.5,18.88,19.25,216200,1.98857049543678,2.05387312823184,1.98857049543678,2.02754142145964,2052658.43447176,0.0,1.0
1986-02-21,19.12,19.25,18.88,18.88,15700,2.0138489339381,2.02754142145964,1.98857049543678,1.98857049543678,149059.840061085,0.0,1.0
1986-02-24,18.12,19.12,18.12,19.12,50500,1.90852210684928,2.0138489339381,1.90852210684928,2.0138489339381,479459.995100945,0.0,1.0
1986-02-25,18.75,18.88,18.12,18.12,36400,1.97487800791523,1.98857049543678,1.90852210684928,1.90852210684928,345590.96676583,0.0,1.0
1986-02-26,18.88,19.12,18.75,18.75,34400,1.98857049543678,2.0138489339381,1.97487800791523,1.97487800791523,326602.452108366,0.0,1.0
1986-02-27,19.25,19.25,18.88,18.88,5400,2.02754142145964,2.02754142145964,1.98857049543678,1.98857049543678,51268.9895751504,0.0,1.0
1986-02-28,18.88,19.25,18.88,19.25,105300,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,999745.296715433,0.0,1.0
1986-03-03,19.12,19.25,18.88,18.88,72900,2.0138489339381,2.02754142145964,1.98857049543678,1.98857049543678,692131.359264529,0.0,1.0
1986-03-04,19.25,19.25,19.12,19.12,22000,2.02754142145964,2.02754142145964,2.0138489339381,2.0138489339381,208873.661232094,0.0,1.0
1986-03-05,19.12,19.12,18.88,19.12,35500,2.0138489339381,2.0138489339381,1.98857049543678,2.0138489339381,337046.13516997,0.0,1.0
1986-03-06,18.88,19.25,18.88,19.12,106800,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,1013986.68270853,0.0,1.0
1986-03-07,18.88,18.88,18.88,18.88,43400,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,412050.76806695,0.0,1.0
1986-03-10,18.38,18.88,18.38,18.88,78100,1.93590708189237,1.98857049543678,1.93590708189237,1.98857049543678,741501.497373936,0.0,1.0
1986-03-11,18.75,18.75,18.38,18.38,90500,1.97487800791523,1.97487800791523,1.93590708189237,1.93590708189237,859230.288250208,0.0,1.0
1986-03-12,19.25,19.25,18.5,18.75,54600,2.02754142145964,2.02754142145964,1.94854630114303,1.97487800791523,518386.450148743,0.0,1.0
1986-03-13,18.88,19.25,18.75,19.25,38300,1.98857049543678,2.02754142145964,1.97487800791523,2.02754142145964,363630.055690419,0.0,1.0
1986-03-14,18.88,19.25,18.75,18.88,41800,1.98857049543678,2.02754142145964,1.97487800791523,1.98857049543678,396859.956340979,0.0,1.0
1986-03-17,18.5,18.88,18.5,18.88,266500,1.94854630114303,1.98857049543678,1.94854630114303,1.98857049543678,2530219.57810696,0.0,1.0
1986-03-18,18.5,18.88,18.5,18.5,218200,1.94854630114303,1.98857049543678,1.94854630114303,1.94854630114303,2071646.94912923,0.0,1.0
1986-03-19,18.12,18.88,18.12,18.5,66600,1.90852210684928,1.98857049543678,1.90852210684928,1.94854630114303,632317.538093523,0.0,1.0
1986-03-20,18.88,18.88,18.0,18.12,36800,1.98857049543678,1.98857049543678,1.89588288759863,1.90852210684928,349388.669697321,0.0,1.0
1986-03-21,19.12,19.12,18.75,18.88,31300,2.0138489339381,2.0138489339381,1.97487800791523,1.98857049543678,297170.254389297,0.0,1.0
1986-03-24,18.88,19.12,18.75,19.12,48400,1.98857049543678,2.0138489339381,1.97487800791523,2.0138489339381,459522.054710608,0.0,1.0
1986-03-25,18.75,19.12,18.5,18.88,78500,1.97487800791523,2.0138489339381,1.94854630114303,1.98857049543678,745299.200305429,0.0,1.0
1986-03-26,18.75,18.88,18.75,18.75,43100,1.97487800791523,1.98857049543678,1.97487800791523,1.97487800791523,409202.490868331,0.0,1.0
1986-03-27,18.75,18.88,18.5,18.75,70200,1.97487800791523,1.98857049543678,1.94854630114303,1.97487800791523,666496.864476957,0.0,1.0
1986-03-31,18.88,18.88,18.75,18.75,21000,1.98857049543678,1.98857049543678,1.97487800791523,1.97487800791523,199379.403903363,0.0,1.0
1986-04-01,18.88,18.88,18.75,18.88,32300,1.98857049543678,1.98857049543678,1.97487800791523,1.98857049543678,306664.511718029,0.0,1.0
1986-04-02,19.25,19.25,18.75,18.88,59900,2.02754142145964,2.02754142145964,1.97487800791523,1.98857049543678,568706.013991021,0.0,1.0
1986-04-03,19.25,19.5,19.12,19.25,33000,2.02754142145964,2.05387312823184,2.0138489339381,2.02754142145964,313310.491848142,0.0,1.0
1986-04-04,19.25,19.62,19.12,19.25,37900,2.02754142145964,2.0665123474825,2.0138489339381,2.02754142145964,359832.352758926,0.0,1.0
1986-04-07,19.12,19.5,18.75,19.25,38300,2.0138489339381,2.05387312823184,1.97487800791523,2.02754142145964,363630.055690418,0.0,1.0
1986-04-08,19.12,19.25,18.88,19.12,16500,2.0138489339381,2.02754142145964,1.98857049543678,2.0138489339381,156655.24592407,0.0,1.0
1986-04-09,19.12,19.12,18.75,19.12,79300,2.0138489339381,2.0138489339381,1.97487800791523,2.0138489339381,752894.606168411,0.0,1.0
1986-04-10,18.75,19.25,18.75,19.12,68800,1.97487800791523,2.02754142145964,1.97487800791523,2.0138489339381,653204.904216733,0.0,1.0
1986-04-11,19.12,19.25,18.75,18.75,142200,2.0138489339381,2.02754142145964,1.97487800791523,1.97487800791523,1350083.39214562,0.0,1.0
1986-04-14,18.88,19.12,18.88,19.12,11800,1.98857049543678,2.0138489339381,1.98857049543678,2.0138489339381,112032.236479032,0.0,1.0
1986-04-15,19.12,19.12,18.75,18.88,38200,2.0138489339381,2.0138489339381,1.97487800791523,1.98857049543678,362680.629957545,0.0,1.0
1986-04-16,18.88,19.25,18.88,19.12,14800,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,140515.008465227,0.0,1.0
1986-04-17,19.12,19.12,18.88,18.88,17400,2.0138489339381,2.0138489339381,1.98857049543678,1.98857049543678,165200.077519929,0.0,1.0
1986-04-18,18.88,19.25,18.88,19.12,8900,1.98857049543678,2.02754142145964,1.98857049543678,2.0138489339381,84498.8902257109,0.0,1.0
1986-04-21,19.75,19.75,18.88,18.88,97600,2.08020483500405,2.08020483500405,1.98857049543678,1.98857049543678,926639.515284199,0.0,1.0
1986-04-22,20.0,20.12,19.75,19.75,49400,2.10653654177625,2.11917576102691,2.08020483500405,2.08020483500405,469016.312039339,0.0,1.0
1986-04-23,20.0,20.12,19.75,20.0,45000,2.10653654177625,2.11917576102691,2.08020483500405,2.10653654177625,427241.57979292,0.0,1.0
1986-04-24,20.0,20.12,19.75,20.0,34300,2.10653654177625,2.11917576102691,2.08020483500405,2.10653654177625,325653.026375493,0.0,1.0
1986-04-25,19.75,20.12,19.62,20.0,42600,2.08020483500405,2.11917576102691,2.0665123474825,2.10653654177625,404455.362203964,0.0,1.0
1986-04-28,19.5,19.75,19.5,19.75,6900,2.05387312823184,2.08020483500405,2.05387312823184,2.08020483500405,65510.3755682479,0.0,1.0
1986-04-29,18.88,19.5,18.88,19.5,58000,1.98857049543678,2.05387312823184,1.98857049543678,2.05387312823184,550666.92506643,0.0,1.0
1986-04-30,18.88,19.25,18.88,18.88,8800,1.98857049543678,2.02754142145964,1.98857049543678,1.98857049543678,83549.4644928377,0.0,1.0
1986-05-01,18.88,19.12,18.88,18.88,47100,1.98857049543678,2.0138489339381,1.98857049543678,1.98857049543678,447179.520183256,0.0,1.0
1986-05-02,19.25,19.25,18.88,18.88,21500,2.02754142145964,2.02754142145964,1.98857049543678,1.98857049543678,204126.532567729,0.0,1.0
1986-05-05,18.88,19.25,18.88,19.25,6000,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,56965.5439723894,0.0,1.0
1986-05-06,18.88,19.12,18.75,18.88,21700,1.98857049543678,2.0138489339381,1.97487800791523,1.98857049543678,206025.384033475,0.0,1.0
1986-05-07,18.88,18.88,18.88,18.88,4600,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,43673.5837121652,0.0,1.0
1986-05-08,18.88,19.25,18.75,18.88,22700,1.98857049543678,2.02754142145964,1.97487800791523,1.98857049543678,215519.641362206,0.0,1.0
1986-05-09,19.25,19.25,18.88,18.88,47500,2.02754142145964,2.02754142145964,1.98857049543678,1.98857049543678,450977.223114749,0.0,1.0
1986-05-12,19.25,19.25,19.12,19.25,14000,2.02754142145964,2.02754142145964,2.0138489339381,2.02754142145964,132919.602602242,0.0,1.0
1986-05-13,18.88,19.25,18.88,19.25,11000,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,104436.830616047,0.0,1.0
1986-05-14,19.12,19.12,18.88,18.88,14300,2.0138489339381,2.0138489339381,1.98857049543678,1.98857049543678,135767.879800861,0.0,1.0
1986-05-15,19.25,19.5,19.25,19.25,31700,2.02754142145964,2.05387312823184,2.02754142145964,2.02754142145964,300967.957320791,0.0,1.0
1986-05-16,19.5,19.5,18.88,19.25,10500,2.05387312823184,2.05387312823184,1.98857049543678,2.02754142145964,99689.7019516816,0.0,1.0
1986-05-19,19.25,19.5,18.88,19.5,16000,2.02754142145964,2.05387312823184,1.98857049543678,2.05387312823184,151908.117259705,0.0,1.0
1986-05-20,19.25,19.5,19.25,19.25,13500,2.02754142145964,2.05387312823184,2.02754142145964,2.02754142145964,128172.473937876,0.0,1.0
1986-05-21,18.88,19.25,18.88,19.25,27100,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,257294.373608625,0.0,1.0
1986-05-22,19.25,19.25,18.88,18.88,7600,2.02754142145964,2.02754142145964,1.98857049543678,1.98857049543678,72156.3556983599,0.0,1.0
1986-05-23,19.62,19.62,18.88,19.25,65400,2.0665123474825,2.0665123474825,1.98857049543678,2.02754142145964,620924.429299045,0.0,1.0
1986-05-27,19.62,19.75,19.25,19.62,26500,2.0665123474825,2.08020483500405,2.02754142145964,2.0665123474825,251597.819211387,0.0,1.0
1986-05-28,19.75,19.75,19.62,19.62,34900,2.08020483500405,2.08020483500405,2.0665123474825,2.0665123474825,331349.580772731,0.0,1.0
1986-05-29,19.5,20.0,19.5,19.75,12900,2.05387312823184,2.10653654177625,2.05387312823184,2.08020483500405,122475.919540637,0.0,1.0
1986-05-30,19.25,19.75,19.25,19.5,8700,2.02754142145964,2.08020483500405,2.02754142145964,2.05387312823184,82600.0387599646,0.0,1.0
1986-06-02,19.25,19.5,19.25,19.25,11500,2.02754142145964,2.05387312823184,2.02754142145964,2.02754142145964,109183.959280413,0.0,1.0
1986-06-03,19.5,19.5,19.25,19.25,32700,2.05387312823184,2.05387312823184,2.02754142145964,2.02754142145964,310462.214649523,0.0,1.0
1986-06-04,19.62,19.75,19.5,19.5,27200,2.0665123474825,2.08020483500405,2.05387312823184,2.05387312823184,258243.799341499,0.0,1.0
1986-06-05,19.25,19.62,19.25,19.62,7000,2.02754142145964,2.0665123474825,2.02754142145964,2.0665123474825,66459.8013011209,0.0,1.0
1986-06-06,19.5,19.5,19.25,19.25,8400,2.05387312823184,2.05387312823184,2.02754142145964,2.02754142145964,79751.7615613453,0.0,1.0
1986-06-09,19.12,19.25,18.88,19.25,11000,2.0138489339381,2.02754142145964,1.98857049543678,2.02754142145964,104436.830616047,0.0,1.0
1986-06-10,18.88,18.88,18.75,18.88,9500,1.98857049543678,1.98857049543678,1.97487800791523,1.98857049543678,90195.4446229498,0.0,1.0
1986-06-11,19.25,19.25,18.88,18.88,25700,2.02754142145964,2.02754142145964,1.98857049543678,1.98857049543678,244002.413348401,0.0,1.0
1986-06-12,19.12,19.25,18.88,19.25,12400,2.0138489339381,2.02754142145964,1.98857049543678,2.02754142145964,117728.790876271,0.0,1.0
1986-06-13,19.5,19.75,18.88,19.12,42300,2.05387312823184,2.08020483500405,1.98857049543678,2.0138489339381,401607.085005346,0.0,1.0
1986-06-16,19.62,19.75,19.25,19.5,19900,2.0665123474825,2.08020483500405,2.02754142145964,2.05387312823184,188935.720841758,0.0,1.0
1986-06-17,19.75,19.75,19.25,19.62,47000,2.08020483500405,2.08020483500405,2.02754142145964,2.0665123474825,446230.094450383,0.0,1.0
1986-06-18,19.5,19.75,19.25,19.75,19400,2.05387312823184,2.08020483500405,2.02754142145964,2.08020483500405,184188.592177393,0.0,1.0
1986-06-19,19.25,19.62,19.25,19.5,30000,2.02754142145964,2.0665123474825,2.02754142145964,2.05387312823184,284827.719861947,0.0,1.0
1986-06-20,19.25,19.5,19.25,19.25,501700,2.02754142145964,2.05387312823184,2.02754142145964,2.02754142145964,4763268.90182463,0.0,1.0
1986-06-23,19.5,19.75,19.25,19.25,31600,2.05387312823184,2.08020483500405,2.02754142145964,2.02754142145964,300018.531587918,0.0,1.0
1986-06-24,19.62,19.75,19.5,19.5,27800,2.0665123474825,2.08020483500405,2.05387312823184,2.05387312823184,263940.353738738,0.0,1.0
1986-06-25,19.62,19.75,19.5,19.62,7600,2.0665123474825,2.08020483500405,2.05387312823184,2.0665123474825,72156.3556983599,0.0,1.0
1986-06-26,19.62,19.75,19.25,19.62,42700,2.0665123474825,2.08020483500405,2.02754142145964,2.0665123474825,405404.787936838,0.0,1.0
1986-06-27,19.75,19.75,19.5,19.62,28500,2.08020483500405,2.08020483500405,2.05387312823184,2.0665123474825,270586.333868849,0.0,1.0
1986-06-30,20.12,20.12,19.75,19.75,27400,2.11917576102691,2.11917576102691,2.08020483500405,2.08020483500405,260142.650807244,0.0,1.0
1986-07-01,20.38,20.5,20.0,20.12,29400,2.14656073607,2.15919995532066,2.10653654177625,2.11917576102691,279131.165464708,0.0,1.0
1986-07-02,20.12,20.38,20.12,20.38,16400,2.11917576102691,2.14656073607,2.11917576102691,2.14656073607,155705.820191197,0.0,1.0
1986-07-03,20.0,20.38,19.75,20.12,49300,2.10653654177625,2.14656073607,2.08020483500405,2.11917576102691,468066.886306466,0.0,1.0
1986-07-07,19.62,20.0,19.25,20.0,9700,2.0665123474825,2.10653654177625,2.02754142145964,2.10653654177625,92094.2960886962,0.0,1.0
1986-07-08,19.25,19.25,18.88,19.25,20400,2.02754142145964,2.02754142145964,1.98857049543678,2.02754142145964,193682.849506124,0.0,1.0
1986-07-09,19.25,19.62,19.12,19.25,3500,2.02754142145964,2.0665123474825,2.0138489339381,2.02754142145964,33229.9006505605,0.0,1.0
1986-07-10,19.25,19.62,19.12,19.25,11400,2.02754142145964,2.0665123474825,2.0138489339381,2.02754142145964,108234.53354754,0.0,1.0
1986-07-11,19.25,19.25,19.25,19.25,2300,2.02754142145964,2.02754142145964,2.02754142145964,2.02754142145964,21836.7918560826,0.0,1.0
1986-07-14,18.88,19.25,18.88,19.25,28000,1.98857049543678,2.02754142145964,1.98857049543678,2.02754142145964,265839.205204484,0.0,1.0
1986-07-15,18.75,18.88,18.75,18.88,59000,1.97487800791523,1.98857049543678,1.97487800791523,1.98857049543678,560161.182395163,0.0,1.0
1986-07-16,18.88,18.88,18.75,18.75,48500,1.98857049543678,1.98857049543678,1.97487800791523,1.97487800791523,460471.480443481,0.0,1.0
1986-07-17,18.88,18.88,18.88,18.88,2400,1.98857049543678,1.98857049543678,1.98857049543678,1.98857049543678,22786.2175889557,0.0,1.0
1986-07-18,18.75,18.88,18.75,18.88,61700,1.97487800791523,1.98857049543678,1.97487800791523,1.98857049543678,585795.677182739,0.0,1.0
1986-07-21,18.75,18.88,18.75,18.75,30500,1.97487800791523,1.98857049543678,1.97487800791523,1.97487800791523,289574.848526313,0.0,1.0
1986-07-22,18.88,18.88,18.75,18.75,28000,1.98857049543678,1.98857049543678,1.97487800791523,1.97487800791523,265839.205204484,0.0,1.0
1986-07-23,18.5,18.88,18.5,18.88,20500,1.94854630114303,1.98857049543678,1.94854630114303,1.98857049543678,194632.275238997,0.0,1.0
1986-07-24,18.5,18.5,18.5,18.5,12700,1.94854630114303,1.94854630114303,1.94854630114303,1.94854630114303,120577.068074891,0.0,1.0
1986-07-25,18.5,18.5,18.38,18.5,100200,1.94854630114303,1.94854630114303,1.93590708189237,1.94854630114303,951324.584338903,0.0,1.0
1986-07-28,16.88,18.5,16.88,18.5,91900,1.77791684125916,1.94854630114303,1.77791684125916,1.94854630114303,872522.248510428,0.0,1.0
1986-07-29,17.12,17.25,16.88,16.88,35500,1.80319527976047,1.81688776728202,1.77791684125916,1.77791684125916,337046.13516997,0.0,1.0
1986-07-30,17.25,17.25,16.88,17.12,16300,1.81688776728202,1.81688776728202,1.77791684125916,1.80319527976047,154756.394458324,0.0,1.0
1986-07-31,17.25,17.5,17.25,17.25,12900,1.81688776728202,1.84321947405422,1.81688776728202,1.81688776728202,122475.919540637,0.0,1.0
1986-08-01,16.88,17.5,16.88,17.25,40200,1.77791684125916,1.84321947405422,1.77791684125916,1.81688776728202,381669.144615008,0.0,1.0
1986-08-04,17.25,17.25,16.88,16.88,61200,1.81688776728202,1.81688776728202,1.77791684125916,1.77791684125916,581048.54851837,0.0,1.0
1986-08-05,18.5,18.88,17.5,17.5,50200,1.94854630114303,1.98857049543678,1.84321947405422,1.84321947405422,476611.717902325,0.0,1.0
1986-08-06,18.12,18.38,18.0,18.38,38600,1.90852210684928,1.93590708189237,1.89588288759863,1.93590708189237,366478.332889039,0.0,1.0
1986-08-07,18.0,18.38,18.0,18.12,9300,1.89588288759863,1.93590708189237,1.89588288759863,1.90852210684928,88296.5931572033,0.0,1.0
1986-08-08,18.38,18.38,18.0,18.0,3100,1.93590708189237,1.93590708189237,1.89588288759863,1.89588288759863,29432.1977190679,0.0,1.0
1986-08-11,18.12,18.12,18.0,18.12,55500,1.90852210684928,1.90852210684928,1.89588288759863,1.90852210684928,526931.281744602,0.0,1.0
1986-08-12,18.12,18.5,18.12,18.12,18700,1.90852210684928,1.94854630114303,1.90852210684928,1.90852210684928,177542.61204728,0.0,1.0
1986-08-13,18.5,18.5,18.12,18.12,11300,1.94854630114303,1.94854630114303,1.90852210684928,1.90852210684928,107285.107814667,0.0,1.0
1986-08-14,18.75,18.75,18.12,18.5,13700,1.97487800791523,1.97487800791523,1.90852210684928,1.94854630114303,130071.325403623,0.0,1.0
1986-08-15,18.12,18.5,18.0,18.5,81300,1.90852210684928,1.94854630114303,1.89588288759863,1.94854630114303,771883.120825877,0.0,1.0
1986-08-18,18.5,18.5,18.12,18.12,45200,1.94854630114303,1.94854630114303,1.90852210684928,1.90852210684928,429140.431258667,0.0,1.0
1986-08-19,18.38,18.5,18.38,18.5,1400,1.93590708189237,1.94854630114303,1.93590708189237,1.94854630114303,13291.9602602242,0.0,1.0
1986-08-20,18.5,18.5,18.38,18.38,3000,1.94854630114303,1.94854630114303,1.93590708189237,1.93590708189237,28482.7719861947,0.0,1.0
1986-08-21,18.5,18.88,18.38,18.5,21700,1.94854630114303,1.98857049543678,1.93590708189237,1.94854630114303,206025.384033475,0.0,1.0
1986-08-22,18.5,18.5,18.38,18.5,80100,1.94854630114303,1.94854630114303,1.93590708189237,1.94854630114303,760490.012031399,0.0,1.0
1986-08-25,18.38,18.5,18.12,18.5,12300,1.93590708189237,1.94854630114303,1.90852210684928,1.94854630114303,116779.365143398,0.0,1.0
1986-08-26,18.88,19.25,18.5,18.5,38400,1.98857049543678,2.02754142145964,1.94854630114303,1.94854630114303,364579.481423292,0.0,1.0
1986-08-27,19.25,19.25,18.88,18.88,10400,2.02754142145964,2.02754142145964,1.98857049543678,1.98857049543678,98740.2762188083,0.0,1.0
1986-08-28,19.25,19.25,18.88,19.25,17000,2.02754142145964,2.02754142145964,1.98857049543678,2.02754142145964,161402.374588437,0.0,1.0
1986-08-29,19.5,19.5,18.88,19.25,17800,2.05387312823184,2.05387312823184,1.98857049543678,2.02754142145964,168997.780451422,0.0,1.0
1986-09-02,19.75,20.88,19.5,19.5,158700,2.08020483500405,2.19922414961441,2.05387312823184,2.05387312823184,1506738.6380697,0.0,1.0
1986-09-03,20.0,20.12,19.75,19.75,57000,2.10653654177625,2.11917576102691,2.08020483500405,2.08020483500405,541172.667737699,0.0,1.0
1986-09-04,22.88,23.0,20.12,20.12,216600,2.40987780379203,2.42251702304269,2.11917576102691,2.11917576102691,2056456.13740326,0.0,1.0
1986-09-05,22.88,24.5,22.88,22.88,150500,2.40987780379203,2.58050726367591,2.40987780379203,2.40987780379203,1428885.7279741,0.0,1.0
1986-09-08,23.0,23.25,22.62,22.88,53000,2.42251702304269,2.44884872981489,2.38249282874894,2.40987780379203,503195.638422772,0.0,1.0
1986-09-09,23.0,23.38,22.88,23.0,30200,2.42251702304269,2.46254121733644,2.40987780379203,2.42251702304269,286726.571327693,0.0,1.0
1986-09-10,22.62,23.0,22.62,23.0,20000,2.38249282874894,2.42251702304269,2.38249282874894,2.42251702304269,189885.146574631,0.0,1.0
1986-09-11,21.38,23.0,21.38,22.62,35500,2.25188756315881,2.42251702304269,2.25188756315881,2.38249282874894,337046.135169971,0.0,1.0
1986-09-12,21.38,21.75,20.5,21.38,32200,2.25188756315881,2.29085848918167,2.15919995532066,2.25188756315881,305715.085985156,0.0,1.0
1986-09-15,21.25,21.38,20.75,21.38,4400,2.23819507563727,2.25188756315881,2.18553166209286,2.25188756315881,41774.7322464188,0.0,1.0
1986-09-16,21.25,21.25,20.75,21.25,4600,2.23819507563727,2.23819507563727,2.18553166209286,2.23819507563727,43673.5837121651,0.0,1.0
1986-09-17,20.88,21.75,20.88,21.25,22500,2.19922414961441,2.29085848918167,2.19922414961441,2.23819507563727,213620.78989646,0.0,1.0
1986-09-18,21.0,21.25,20.75,20.88,15500,2.21186336886506,2.23819507563727,2.18553166209286,2.19922414961441,147160.988595339,0.0,1.0
1986-09-19,20.88,21.38,20.88,21.0,7100,2.19922414961441,2.25188756315881,2.19922414961441,2.21186336886506,67409.2270339939,0.0,1.0
1986-09-22,20.88,21.25,20.75,20.88,15400,2.19922414961441,2.23819507563727,2.18553166209286,2.19922414961441,146211.562862466,0.0,1.0
1986-09-23,20.88,20.88,20.75,20.88,32400,2.19922414961441,2.19922414961441,2.18553166209286,2.19922414961441,307613.937450902,0.0,1.0
1986-09-24,21.0,21.25,20.88,20.88,23500,2.21186336886506,2.23819507563727,2.19922414961441,2.19922414961441,223115.047225192,0.0,1.0
1986-09-25,21.0,21.38,20.88,21.0,6800,2.21186336886506,2.25188756315881,2.19922414961441,2.21186336886506,64560.9498353747,0.0,1.0
1986-09-26,21.38,21.38,20.88,21.0,15900,2.25188756315881,2.25188756315881,2.19922414961441,2.21186336886506,150958.691526832,0.0,1.0
1986-09-29,22.38,22.62,21.38,21.38,5300,2.35721439024762,2.38249282874894,2.25188756315881,2.25188756315881,50319.5638422774,0.0,1.0
1986-09-30,22.0,23.38,22.0,22.38,38600,2.31719019595388,2.46254121733644,2.31719019595388,2.35721439024762,366478.332889037,0.0,1.0
1986-10-01,23.25,23.62,22.12,22.12,42700,2.44884872981489,2.48781965583775,2.32982941520453,2.32982941520453,405404.787936838,0.0,1.0
1986-10-02,22.62,23.38,22.5,23.25,235100,2.38249282874894,2.46254121733644,2.36985360949828,2.44884872981489,2232099.89798479,0.0,1.0
1986-10-03,22.5,22.62,22.0,22.62,8100,2.36985360949828,2.38249282874894,2.31719019595388,2.38249282874894,76903.4843627257,0.0,1.0
1986-10-06,22.0,22.38,22.0,22.38,4600,2.31719019595388,2.35721439024762,2.31719019595388,2.35721439024762,43673.5837121651,0.0,1.0
1986-10-07,22.0,22.0,21.75,22.0,17200,2.31719019595388,2.31719019595388,2.29085848918167,2.31719019595388,163301.226054183,0.0,1.0
1986-10-08,22.0,22.12,21.75,22.0,29900,2.31719019595388,2.32982941520453,2.29085848918167,2.31719019595388,283878.294129073,0.0,1.0
1986-10-09,21.75,22.12,21.75,22.0,33900,2.29085848918167,2.32982941520453,2.29085848918167,2.31719019595388,321855.323444,0.0,1.0
1986-10-10,21.75,22.0,21.75,21.75,38800,2.29085848918167,2.31719019595388,2.29085848918167,2.29085848918167,368377.184354785,0.0,1.0
1986-10-13,21.38,21.75,21.38,21.75,20900,2.25188756315881,2.29085848918167,2.25188756315881,2.29085848918167,198429.97817049,0.0,1.0
1986-10-14,21.38,21.38,21.38,21.38,39100,2.25188756315881,2.25188756315881,2.25188756315881,2.25188756315881,371225.461553404,0.0,1.0
1986-10-15,21.38,21.38,21.0,21.38,11200,2.25188756315881,2.25188756315881,2.21186336886506,2.25188756315881,106335.682081794,0.0,1.0
1986-10-16,21.25,21.75,21.25,21.38,50800,2.23819507563727,2.29085848918167,2.23819507563727,2.25188756315881,482308.272299562,0.0,1.0
1986-10-17,20.88,21.25,20.88,21.25,37000,2.19922414961441,2.23819507563727,2.19922414961441,2.23819507563727,351287.521163067,0.0,1.0
1986-10-20,20.75,20.88,20.75,20.88,33500,2.18553166209286,2.19922414961441,2.18553166209286,2.19922414961441,318057.620512507,0.0,1.0
1986-10-21,20.5,20.88,20.5,20.75,10100,2.15919995532066,2.19922414961441,2.15919995532066,2.18553166209286,95891.9990201886,0.0,1.0
1986-10-22,20.12,20.5,20.12,20.5,17400,2.11917576102691,2.15919995532066,2.11917576102691,2.15919995532066,165200.077519929,0.0,1.0
1986-10-23,20.0,20.12,20.0,20.12,36100,2.10653654177625,2.11917576102691,2.10653654177625,2.11917576102691,342742.689567209,0.0,1.0
1986-10-24,19.75,20.12,19.62,20.0,63600,2.08020483500405,2.11917576102691,2.0665123474825,2.10653654177625,603834.766107326,0.0,1.0
1986-10-27,19.75,19.75,19.62,19.75,37100,2.08020483500405,2.08020483500405,2.0665123474825,2.08020483500405,352236.94689594,0.0,1.0
1986-10-28,19.75,19.75,19.62,19.75,10900,2.08020483500405,2.08020483500405,2.0665123474825,2.08020483500405,103487.404883174,0.0,1.0
1986-10-29,19.75,20.0,19.75,19.75,44200,2.08020483500405,2.10653654177625,2.08020483500405,2.08020483500405,419646.173929934,0.0,1.0
1986-10-30,20.12,20.12,19.62,19.75,144600,2.11917576102691,2.11917576102691,2.0665123474825,2.08020483500405,1372869.60973458,0.0,1.0
1986-10-31,20.0,20.12,19.75,20.12,42900,2.10653654177625,2.11917576102691,2.08020483500405,2.11917576102691,407303.639402584,0.0,1.0
1986-11-03,19.75,20.0,19.75,20.0,18500,2.08020483500405,2.10653654177625,2.08020483500405,2.10653654177625,175643.760581534,0.0,1.0
1986-11-04,20.0,20.0,19.75,19.75,29700,2.10653654177625,2.10653654177625,2.08020483500405,2.08020483500405,281979.442663327,0.0,1.0
1986-11-05,20.0,20.0,19.75,20.0,29600,2.10653654177625,2.10653654177625,2.08020483500405,2.10653654177625,281030.016930454,0.0,1.0
1986-11-06,20.0,20.0,19.75,20.0,24100,2.10653654177625,2.10653654177625,2.08020483500405,2.10653654177625,228811.601622431,0.0,1.0
1986-11-07,20.75,20.75,19.75,20.0,120800,2.18553166209286,2.18553166209286,2.08020483500405,2.10653654177625,1146906.28531077,0.0,1.0
1986-11-10,20.12,20.5,20.12,20.5,29600,2.11917576102691,2.15919995532066,2.11917576102691,2.15919995532066,281030.016930454,0.0,1.0
1986-11-11,20.5,20.5,19.75,20.12,130400,2.15919995532066,2.15919995532066,2.08020483500405,2.11917576102691,1238051.15566659,0.0,1.0
1986-11-12,21.25,21.25,20.5,20.5,70900,2.23819507563727,2.23819507563727,2.15919995532066,2.15919995532066,673142.844607066,0.0,1.0
1986-11-13,21.25,21.38,20.88,21.25,46500,2.23819507563727,2.25188756315881,2.19922414961441,2.23819507563727,441482.965786017,0.0,1.0
1986-11-14,22.12,22.38,20.88,21.25,132800,2.32982941520453,2.35721439024762,2.19922414961441,2.23819507563727,1260837.37325555,0.0,1.0
1986-11-17,22.12,22.5,22.0,22.12,101900,2.32982941520453,2.36985360949828,2.31719019595388,2.32982941520453,967464.821797747,0.0,1.0
1986-11-18,21.75,22.12,21.75,22.12,125200,2.29085848918167,2.32982941520453,2.29085848918167,2.32982941520453,1188681.01755719,0.0,1.0
1986-11-19,21.25,21.75,21.0,21.75,40000,2.23819507563727,2.29085848918167,2.21186336886506,2.29085848918167,379770.293149262,0.0,1.0
1986-11-20,20.88,21.0,20.12,21.0,197300,2.19922414961441,2.21186336886506,2.11917576102691,2.21186336886506,1873216.97095873,0.0,1.0
1986-11-21,21.25,21.25,20.88,20.88,23700,2.23819507563727,2.23819507563727,2.19922414961441,2.19922414961441,225013.898690938,0.0,1.0
1986-11-24,20.75,20.88,20.5,20.88,57400,2.18553166209286,2.19922414961441,2.15919995532066,2.19922414961441,544970.370669191,0.0,1.0
1986-11-25,20.75,20.75,20.5,20.75,34200,2.18553166209286,2.18553166209286,2.15919995532066,2.18553166209286,324703.600642619,0.0,1.0
1986-11-26,20.88,20.88,20.5,20.75,67900,2.19922414961441,2.19922414961441,2.15919995532066,2.18553166209286,644660.072620871,0.0,1.0
1986-11-28,20.75,20.88,20.5,20.88,10400,2.18553166209286,2.19922414961441,2.15919995532066,2.19922414961441,98740.2762188082,0.0,1.0
1986-12-01,20.12,20.88,20.12,20.75,42700,2.11917576102691,2.19922414961441,2.11917576102691,2.18553166209286,405404.787936837,0.0,1.0
1986-12-02,20.5,20.5,20.38,20.38,78700,2.15919995532066,2.15919995532066,2.14656073607,2.14656073607,747198.051771173,0.0,1.0
1986-12-03,20.38,20.75,20.38,20.5,40600,2.14656073607,2.18553166209286,2.14656073607,2.15919995532066,385466.847546501,0.0,1.0
1986-12-04,20.38,20.5,20.12,20.38,60300,2.14656073607,2.15919995532066,2.11917576102691,2.14656073607,572503.716922513,0.0,1.0
1986-12-05,20.38,20.5,20.12,20.38,7800,2.14656073607,2.15919995532066,2.11917576102691,2.14656073607,74055.2071641061,0.0,1.0
1986-12-08,20.12,20.5,20.12,20.38,26900,2.11917576102691,2.15919995532066,2.11917576102691,2.14656073607,255395.522142879,0.0,1.0
1986-12-09,20.12,20.12,20.0,20.12,12500,2.11917576102691,2.11917576102691,2.10653654177625,2.11917576102691,118678.216609144,0.0,1.0
1986-12-10,20.12,20.12,20.0,20.12,17500,2.11917576102691,2.11917576102691,2.10653654177625,2.11917576102691,166149.503252802,0.0,1.0
1986-12-11,20.12,20.12,20.0,20.12,21000,2.11917576102691,2.11917576102691,2.10653654177625,2.11917576102691,199379.403903363,0.0,1.0
1986-12-12,20.88,21.0,20.0,20.12,117300,2.19922414961441,2.21186336886506,2.10653654177625,2.11917576102691,1113676.38466021,0.0,1.0
1986-12-15,20.88,21.25,20.5,20.88,68300,2.19922414961441,2.23819507563727,2.15919995532066,2.19922414961441,648457.775552364,0.0,1.0
1986-12-16,20.88,20.88,20.38,20.88,15200,2.19922414961441,2.19922414961441,2.14656073607,2.19922414961441,144312.711396719,0.0,1.0
1986-12-17,20.12,21.0,20.12,20.88,52800,2.11917576102691,2.21186336886506,2.11917576102691,2.19922414961441,501296.786957026,0.0,1.0
1986-12-18,20.12,20.38,20.0,20.12,31400,2.11917576102691,2.14656073607,2.10653654177625,2.11917576102691,298119.680122171,0.0,1.0
1986-12-19,20.0,20.5,19.75,20.12,140700,2.10653654177625,2.15919995532066,2.08020483500405,2.11917576102691,1335842.00615253,0.0,1.0
1986-12-22,20.5,20.5,20.12,20.12,91600,2.15919995532066,2.15919995532066,2.11917576102691,2.11917576102691,869673.971311809,0.0,1.0
1986-12-23,20.0,20.5,20.0,20.5,19400,2.10653654177625,2.15919995532066,2.10653654177625,2.15919995532066,184188.592177392,0.0,1.0
1986-12-24,20.12,20.75,19.75,20.0,28300,2.11917576102691,2.18553166209286,2.08020483500405,2.10653654177625,268687.482403103,0.0,1.0
1986-12-26,20.12,20.38,20.0,20.12,5300,2.11917576102691,2.14656073607,2.10653654177625,2.11917576102691,50319.5638422772,0.0,1.0
1986-12-29,20.12,20.38,19.75,20.12,75300,2.11917576102691,2.14656073607,2.08020483500405,2.11917576102691,714917.576853486,0.0,1.0
1986-12-30,20.0,20.12,20.0,20.12,11300,2.10653654177625,2.11917576102691,2.10653654177625,2.11917576102691,107285.107814667,0.0,1.0
1986-12-31,20.75,20.75,19.75,20.0,48000,2.18553166209286,2.18553166209286,2.08020483500405,2.10653654177625,455724.351779115,0.0,1.0
1987-01-02,20.5,20.88,20.5,20.75,4900,2.15919995532066,2.19922414961441,2.15919995532066,2.18553166209286,46521.8609107846,0.0,1.0
1987-01-05,21.62,21.62,20.38,20.5,64300,2.27716600166013,2.27716600166013,2.14656073607,2.15919995532066,610480.746237438,0.0,1.0
1987-01-06,21.0,21.75,21.0,21.62,59200,2.21186336886506,2.29085848918167,2.21186336886506,2.27716600166013,562060.033860909,0.0,1.0
1987-01-07,21.25,21.38,20.88,21.0,37300,2.23819507563727,2.25188756315881,2.19922414961441,2.21186336886506,354135.798361687,0.0,1.0
1987-01-08,21.75,21.75,21.38,21.38,92700,2.29085848918167,2.29085848918167,2.25188756315881,2.25188756315881,880117.654373416,0.0,1.0
1987-01-09,22.12,22.38,21.75,21.75,75700,2.32982941520453,2.35721439024762,2.29085848918167,2.29085848918167,718715.27978498,0.0,1.0
1987-01-12,24.12,24.12,22.38,22.38,159900,2.54048306938216,2.54048306938216,2.35721439024762,2.35721439024762,1518131.74686418,0.0,1.0
1987-01-13,23.38,24.25,23.25,24.12,86900,2.46254121733644,2.5541755569037,2.44884872981489,2.54048306938216,825050.961866771,0.0,1.0
1987-01-14,23.38,23.88,23.0,23.38,76700,2.46254121733644,2.51520463088084,2.42251702304269,2.46254121733644,728209.53711371,0.0,1.0
1987-01-15,23.75,23.88,23.38,23.38,92600,2.5015121433593,2.51520463088084,2.46254121733644,2.46254121733644,879168.228640542,0.0,1.0
1987-01-16,23.75,23.88,23.75,23.75,91200,2.5015121433593,2.51520463088084,2.5015121433593,2.5015121433593,865876.268380317,0.0,1.0
1987-01-19,24.25,24.25,23.62,23.75,45600,2.5541755569037,2.5541755569037,2.48781965583775,2.5015121433593,432938.13419016,0.0,1.0
1987-01-20,23.38,24.25,23.38,24.25,45600,2.46254121733644,2.5541755569037,2.46254121733644,2.5541755569037,432938.134190159,0.0,1.0
1987-01-21,23.38,23.62,23.0,23.38,21700,2.46254121733644,2.48781965583775,2.42251702304269,2.46254121733644,206025.384033475,0.0,1.0
1987-01-22,23.75,23.75,23.0,23.38,22000,2.5015121433593,2.5015121433593,2.42251702304269,2.46254121733644,208873.661232094,0.0,1.0
1987-01-23,23.75,23.88,23.38,23.75,51800,2.5015121433593,2.51520463088084,2.46254121733644,2.5015121433593,491802.529628294,0.0,1.0
1987-01-26,23.75,23.88,23.62,23.75,20100,2.5015121433593,2.51520463088084,2.48781965583775,2.5015121433593,190834.572307504,0.0,1.0
1987-01-27,23.88,24.25,23.75,23.75,51400,2.51520463088084,2.5541755569037,2.5015121433593,2.5015121433593,488004.826696803,0.0,1.0
1987-01-28,24.25,24.25,23.75,23.88,31200,2.5541755569037,2.5541755569037,2.5015121433593,2.51520463088084,296220.828656425,0.0,1.0
1987-01-29,23.75,24.5,23.75,24.25,30500,2.5015121433593,2.58050726367591,2.5015121433593,2.5541755569037,289574.848526312,0.0,1.0
1987-01-30,23.88,24.25,23.75,23.75,20000,2.51520463088084,2.5541755569037,2.5015121433593,2.5015121433593,189885.146574631,0.0,1.0
1987-02-02,24.12,24.25,24.12,24.12,48900,2.54048306938216,2.5541755569037,2.54048306938216,2.54048306938216,464269.183374973,0.0,1.0
1987-02-03,24.62,25.0,23.88,24.12,92200,2.59314648292656,2.63317067722031,2.51520463088084,2.54048306938216,875370.525709051,0.0,1.0
1987-02-04,27.0,27.12,24.62,24.62,242900,2.84382433139794,2.8564635506486,2.59314648292656,2.59314648292656,2306155.10514889,0.0,1.0
1987-02-05,26.75,27.38,26.75,27.0,196300,2.81749262462574,2.88384852569169,2.81749262462574,2.84382433139794,1863722.71363,0.0,1.0
1987-02-06,27.0,27.0,26.25,26.75,70700,2.84382433139794,2.84382433139794,2.76482921108133,2.81749262462574,671243.993141321,0.0,1.0
1987-02-09,25.25,27.0,25.0,27.0,79800,2.65950238399252,2.84382433139794,2.63317067722031,2.84382433139794,757641.734832777,0.0,1.0
1987-02-10,25.25,25.5,25.0,25.25,37800,2.65950238399252,2.68583409076472,2.63317067722031,2.65950238399252,358882.927026052,0.0,1.0
1987-02-11,26.25,26.25,25.25,25.25,47000,2.76482921108133,2.76482921108133,2.65950238399252,2.65950238399252,446230.094450383,0.0,1.0
1987-02-12,26.12,26.62,26.12,26.25,64200,2.75113672355978,2.80380013710419,2.75113672355978,2.76482921108133,609531.320504567,0.0,1.0
1987-02-13,26.25,26.25,25.75,26.12,28900,2.76482921108133,2.76482921108133,2.71216579753692,2.75113672355978,274384.036800342,0.0,1.0
1987-02-17,26.5,27.12,26.25,26.25,28100,2.79116091785353,2.8564635506486,2.76482921108133,2.76482921108133,266788.630937357,0.0,1.0
1987-02-18,26.62,27.38,26.5,26.5,46300,2.80380013710419,2.88384852569169,2.79116091785353,2.79116091785353,439584.114320271,0.0,1.0
1987-02-19,26.25,27.12,26.12,26.62,25700,2.76482921108133,2.8564635506486,2.75113672355978,2.80380013710419,244002.413348401,0.0,1.0
1987-02-20,25.75,26.5,25.38,26.25,21200,2.71216579753692,2.79116091785353,2.67319487151406,2.76482921108133,201278.255369109,0.0,1.0
1987-02-23,25.0,25.88,25.0,25.75,27400,2.63317067722031,2.72585828505847,2.63317067722031,2.71216579753692,260142.650807245,0.0,1.0
1987-02-24,24.12,25.25,24.12,25.0,30200,2.54048306938216,2.65950238399252,2.54048306938216,2.63317067722031,286726.571327693,0.0,1.0
1987-02-25,25.0,25.25,23.75,24.12,48500,2.63317067722031,2.65950238399252,2.5015121433593,2.54048306938216,460471.480443481,0.0,1.0
1987-02-26,24.62,25.25,24.62,25.0,25100,2.59314648292656,2.65950238399252,2.59314648292656,2.63317067722031,238305.858951163,0.0,1.0
1987-02-27,24.5,25.0,24.5,24.62,10100,2.58050726367591,2.63317067722031,2.58050726367591,2.59314648292656,95891.9990201886,0.0,1.0
1987-03-02,25.0,25.0,24.62,24.62,7700,2.63317067722031,2.63317067722031,2.59314648292656,2.59314648292656,73105.7814312331,0.0,1.0
1987-03-03,25.38,25.5,25.0,25.0,22500,2.67319487151406,2.68583409076472,2.63317067722031,2.63317067722031,213620.78989646,0.0,1.0
1987-03-04,25.0,25.75,25.0,25.38,119300,2.63317067722031,2.71216579753692,2.63317067722031,2.67319487151406,1132664.89931768,0.0,1.0
1987-03-05,25.25,25.38,25.0,25.0,142400,2.65950238399252,2.67319487151406,2.63317067722031,2.63317067722031,1351982.24361137,0.0,1.0
1987-03-06,25.0,25.38,25.0,25.25,127100,2.63317067722031,2.67319487151406,2.63317067722031,2.65950238399252,1206720.10648178,0.0,1.0
1987-03-09,25.0,25.38,24.88,25.0,10900,2.63317067722031,2.67319487151406,2.62053145796966,2.63317067722031,103487.404883174,0.0,1.0
1987-03-10,25.38,25.75,25.0,25.0,5200,2.67319487151406,2.71216579753692,2.63317067722031,2.63317067722031,49370.1381094041,0.0,1.0
1987-03-11,25.5,25.88,25.5,25.5,14400,2.68583409076472,2.72585828505847,2.68583409076472,2.68583409076472,136717.305533734,0.0,1.0
1987-03-12,25.25,25.38,25.0,25.38,41700,2.65950238399252,2.67319487151406,2.63317067722031,2.67319487151406,395910.530608105,0.0,1.0
1987-03-13,25.88,25.88,25.0,25.25,143200,2.72585828505847,2.72585828505847,2.63317067722031,2.65950238399252,1359577.64947436,0.0,1.0
1987-03-16,25.88,26.25,25.5,25.88,16900,2.72585828505847,2.76482921108133,2.68583409076472,2.72585828505847,160452.948855563,0.0,1.0
1987-03-17,26.75,27.38,25.88,25.88,93100,2.81749262462574,2.88384852569169,2.72585828505847,2.72585828505847,883915.357304907,0.0,1.0
1987-03-18,29.0,29.0,27.88,27.88,156800,3.05447798557556,3.05447798557556,2.93651193923609,2.93651193923609,1488699.54914511,0.0,1.0
1987-03-19,28.75,29.12,28.75,29.0,150900,3.02814627880336,3.06711720482622,3.02814627880336,3.05447798557556,1432683.43090559,0.0,1.0
1987-03-20,29.62,29.88,29.12,29.12,117400,3.11978061837063,3.14716559341372,3.06711720482622,3.06711720482622,1114625.81039308,0.0,1.0
1987-03-23,30.0,30.0,29.5,29.62,342800,3.15980481266438,3.15980481266438,3.10714139911997,3.11978061837063,3254631.41228917,0.0,1.0
1987-03-24,29.0,30.0,28.75,30.0,61100,3.05447798557556,3.15980481266438,3.02814627880336,3.15980481266438,580099.122785499,0.0,1.0
1987-03-25,29.12,29.38,29.0,29.0,87700,3.06711720482622,3.09450217986931,3.05447798557556,3.05447798557556,832646.367729758,0.0,1.0
1987-03-26,28.62,29.12,28.25,29.12,52100,3.01445379128181,3.06711720482622,2.97548286525895,3.06711720482622,494650.806826915,0.0,1.0
1987-03-27,27.5,28.75,27.0,28.62,68700,2.89648774494234,3.02814627880336,2.84382433139794,3.01445379128181,652255.478483859,0.0,1.0
1987-03-30,27.0,27.5,26.62,27.5,55100,2.84382433139794,2.89648774494234,2.80380013710419,2.89648774494234,523133.578813109,0.0,1.0
1987-03-31,27.38,27.5,27.0,27.0,26900,2.88384852569169,2.89648774494234,2.84382433139794,2.84382433139794,255395.522142879,0.0,1.0
1987-04-01,27.88,28.25,27.12,27.38,100600,2.93651193923609,2.97548286525895,2.8564635506486,2.88384852569169,955122.287270396,0.0,1.0
1987-04-02,28.75,29.12,27.88,27.88,154300,3.02814627880336,3.06711720482622,2.93651193923609,2.93651193923609,1464963.90582328,0.0,1.0
1987-04-03,29.12,29.12,28.75,28.75,105100,3.06711720482622,3.06711720482622,3.02814627880336,3.02814627880336,997846.445249687,0.0,1.0
1987-04-06,29.88,30.0,29.0,29.12,102800,3.14716559341372,3.15980481266438,3.05447798557556,3.06711720482622,976009.653393604,0.0,1.0
1987-04-07,29.12,30.0,29.12,29.88,146900,3.06711720482622,3.15980481266438,3.06711720482622,3.14716559341372,1394706.40159067,0.0,1.0
1987-04-08,29.5,29.88,29.12,29.12,49900,3.10714139911997,3.14716559341372,3.06711720482622,3.06711720482622,473763.440703705,0.0,1.0
1987-04-09,29.0,29.38,29.0,29.38,28200,3.05447798557556,3.09450217986931,3.05447798557556,3.09450217986931,267738.05667023,0.0,1.0
1987-04-10,28.75,29.12,28.75,29.0,63500,3.02814627880336,3.06711720482622,3.02814627880336,3.05447798557556,602885.340374454,0.0,1.0
1987-04-13,28.38,29.0,28.38,28.75,10300,2.9891753527805,3.05447798557556,2.9891753527805,3.02814627880336,97790.850485935,0.0,1.0
1987-04-14,27.88,28.62,27.88,28.38,215800,2.93651193923609,3.01445379128181,2.93651193923609,2.9891753527805,2048860.73154027,0.0,1.0
1987-04-15,29.0,29.0,27.5,27.88,44400,3.05447798557556,3.05447798557556,2.89648774494234,2.93651193923609,421545.025395682,0.0,1.0
1987-04-16,28.75,29.0,28.25,29.0,21400,3.02814627880336,3.05447798557556,2.97548286525895,3.05447798557556,203177.106834855,0.0,1.0
1987-04-20,27.88,28.75,27.75,28.75,15600,2.93651193923609,3.02814627880336,2.92281945171455,3.02814627880336,148110.414328212,0.0,1.0
1987-04-21,28.62,28.62,27.75,27.88,69800,3.01445379128181,3.01445379128181,2.92281945171455,2.93651193923609,662699.161545464,0.0,1.0
1987-04-22,28.75,29.0,28.38,28.62,35100,3.02814627880336,3.05447798557556,2.9891753527805,3.01445379128181,333248.432238478,0.0,1.0
1987-04-23,29.5,29.62,28.75,28.75,54700,3.10714139911997,3.11978061837063,3.02814627880336,3.02814627880336,519335.875881616,0.0,1.0
1987-04-24,29.12,29.5,29.0,29.5,18300,3.06711720482622,3.10714139911997,3.05447798557556,3.10714139911997,173744.909115788,0.0,1.0
1987-04-27,27.5,29.0,27.5,29.0,56400,2.89648774494234,3.05447798557556,2.89648774494234,3.05447798557556,535476.113340461,0.0,1.0
1987-04-28,27.38,27.75,27.38,27.5,42600,2.88384852569169,2.92281945171455,2.88384852569169,2.89648774494234,404455.362203964,0.0,1.0
1987-04-29,27.38,27.75,27.38,27.38,116700,2.88384852569169,2.92281945171455,2.88384852569169,2.88384852569169,1107979.83026297,0.0,1.0
1987-04-30,27.38,27.5,27.12,27.38,80300,2.88384852569169,2.89648774494234,2.8564635506486,2.88384852569169,762388.863497143,0.0,1.0
1987-05-01,27.0,27.5,27.0,27.38,58800,2.84382433139794,2.89648774494234,2.84382433139794,2.88384852569169,558262.330929415,0.0,1.0
1987-05-04,26.75,27.38,26.62,27.0,21400,2.81749262462574,2.88384852569169,2.80380013710419,2.84382433139794,203177.106834855,0.0,1.0
1987-05-05,27.5,27.88,26.75,26.75,56500,2.89648774494234,2.93651193923609,2.81749262462574,2.81749262462574,536425.539073334,0.0,1.0
1987-05-06,29.12,29.12,27.12,27.5,95600,3.06711720482622,3.06711720482622,2.8564635506486,2.89648774494234,907651.000626737,0.0,1.0
1987-05-07,30.25,30.38,29.62,29.62,345600,3.18613651943658,3.19982900695812,3.11978061837063,3.11978061837063,3281215.33280963,0.0,1.0
1987-05-08,30.62,31.0,30.38,30.38,132800,3.22510744545944,3.26513163975319,3.19982900695812,3.19982900695812,1260837.37325555,0.0,1.0
1987-05-11,31.5,32.25,30.38,30.62,171700,3.31779505329759,3.3967901736142,3.19982900695812,3.22510744545944,1630163.98334321,0.0,1.0
1987-05-12,31.25,31.62,31.0,31.5,75600,3.29146334652539,3.33043427254825,3.26513163975319,3.31779505329759,717765.854052106,0.0,1.0
1987-05-13,31.12,31.88,31.0,31.25,124000,3.27777085900385,3.35781924759134,3.26513163975319,3.29146334652539,1177287.90876271,0.0,1.0
1987-05-14,30.38,30.75,30.38,30.75,42600,3.19982900695812,3.23879993298099,3.19982900695812,3.23879993298099,404455.362203965,0.0,1.0
1987-05-15,30.62,30.75,30.25,30.38,31500,3.22510744545944,3.23879993298099,3.18613651943658,3.19982900695812,299069.105855044,0.0,1.0
1987-05-18,29.5,30.38,28.25,30.38,99700,3.10714139911997,3.19982900695812,2.97548286525895,3.19982900695812,946577.455674536,0.0,1.0
1987-05-19,28.62,29.62,28.38,29.5,23800,3.01445379128181,3.11978061837063,2.9891753527805,3.10714139911997,225963.324423811,0.0,1.0
1987-05-20,28.38,28.75,28.25,28.62,68600,2.9891753527805,3.02814627880336,2.97548286525895,3.01445379128181,651306.052750985,0.0,1.0
1987-05-21,28.75,29.12,28.62,28.62,21100,3.02814627880336,3.06711720482622,3.01445379128181,3.01445379128181,200328.829636236,0.0,1.0
1987-05-22,28.75,28.75,28.25,28.75,21400,3.02814627880336,3.02814627880336,2.97548286525895,3.02814627880336,203177.106834855,0.0,1.0
1987-05-26,29.0,29.0,28.75,28.75,17200,3.05447798557556,3.05447798557556,3.02814627880336,3.02814627880336,163301.226054183,0.0,1.0
1987-05-27,28.38,29.12,28.38,29.0,14600,2.9891753527805,3.06711720482622,2.9891753527805,3.05447798557556,138616.156999481,0.0,1.0
1987-05-28,28.25,28.62,28.12,28.38,11000,2.97548286525895,3.01445379128181,2.96179037773741,2.9891753527805,104436.830616047,0.0,1.0
1987-05-29,28.12,28.25,28.12,28.25,16100,2.96179037773741,2.97548286525895,2.96179037773741,2.97548286525895,152857.542992578,0.0,1.0
1987-06-01,28.12,28.12,27.88,28.12,85600,2.96179037773741,2.96179037773741,2.93651193923609,2.96179037773741,812708.427339421,0.0,1.0
1987-06-02,28.25,28.38,28.12,28.12,97600,2.97548286525895,2.9891753527805,2.96179037773741,2.96179037773741,926639.515284201,0.0,1.0
1987-06-03,28.12,28.38,28.12,28.25,37400,2.96179037773741,2.9891753527805,2.96179037773741,2.97548286525895,355085.22409456,0.0,1.0
1987-06-04,28.25,28.25,27.88,28.12,24600,2.97548286525895,2.97548286525895,2.93651193923609,2.96179037773741,233558.730286797,0.0,1.0
1987-06-05,27.88,28.25,27.88,28.25,15800,2.93651193923609,2.97548286525895,2.93651193923609,2.97548286525895,150009.265793959,0.0,1.0
1987-06-08,27.88,28.25,27.88,27.88,102700,2.93651193923609,2.97548286525895,2.93651193923609,2.93651193923609,975060.227660732,0.0,1.0
1987-06-09,27.88,28.12,27.88,27.88,26800,2.93651193923609,2.96179037773741,2.93651193923609,2.93651193923609,254446.096410006,0.0,1.0
1987-06-10,28.38,28.75,27.88,27.88,87600,2.9891753527805,3.02814627880336,2.93651193923609,2.93651193923609,831696.941996884,0.0,1.0
1987-06-11,28.38,28.75,28.38,28.38,37600,2.9891753527805,3.02814627880336,2.9891753527805,2.9891753527805,356984.075560307,0.0,1.0
1987-06-12,29.5,29.62,28.62,28.62,75100,3.10714139911997,3.11978061837063,3.01445379128181,3.01445379128181,713018.72538774,0.0,1.0
1987-06-15,29.88,29.88,29.5,29.5,47700,3.14716559341372,3.14716559341372,3.10714139911997,3.10714139911997,452876.074580495,0.0,1.0
1987-06-16,29.62,29.88,29.5,29.88,12700,3.11978061837063,3.14716559341372,3.10714139911997,3.14716559341372,120577.068074891,0.0,1.0
1987-06-17,30.75,30.75,29.62,29.62,56600,3.23879993298099,3.23879993298099,3.11978061837063,3.11978061837063,537374.964806205,0.0,1.0
1987-06-18,30.25,30.75,30.0,30.75,31000,3.18613651943658,3.23879993298099,3.15980481266438,3.23879993298099,294321.977190678,0.0,1.0
1987-06-19,30.62,31.0,30.25,30.25,35200,3.22510744545944,3.26513163975319,3.18613651943658,3.18613651943658,334197.857971351,0.0,1.0
1987-06-22,31.0,32.0,30.75,30.75,69000,3.26513163975319,3.370458466842,3.23879993298099,3.23879993298099,655103.755682477,0.0,1.0
1987-06-23,30.62,30.75,30.38,30.75,56900,3.22510744545944,3.23879993298099,3.19982900695812,3.23879993298099,540223.242004826,0.0,1.0
1987-06-24,30.25,30.62,30.0,30.62,7200,3.18613651943658,3.22510744545944,3.15980481266438,3.22510744545944,68358.6527668672,0.0,1.0
1987-06-25,30.0,30.38,30.0,30.25,37100,3.15980481266438,3.19982900695812,3.15980481266438,3.18613651943658,352236.94689594,0.0,1.0
1987-06-26,30.0,30.38,29.62,30.0,17400,3.15980481266438,3.19982900695812,3.11978061837063,3.15980481266438,165200.077519929,0.0,1.0
1987-06-29,30.75,31.12,30.0,30.0,60000,3.23879993298099,3.27777085900385,3.15980481266438,3.15980481266438,569655.439723893,0.0,1.0
1987-06-30,31.25,31.5,30.75,30.75,59300,3.29146334652539,3.31779505329759,3.23879993298099,3.23879993298099,563009.459593782,0.0,1.0
1987-07-01,30.75,31.12,30.75,31.12,47600,3.23879993298099,3.27777085900385,3.23879993298099,3.27777085900385,451926.648847622,0.0,1.0
1987-07-02,31.0,31.12,30.75,30.75,40400,3.26513163975319,3.27777085900385,3.23879993298099,3.23879993298099,383567.996080755,0.0,1.0
1987-07-06,31.12,31.12,30.75,31.0,41200,3.27777085900385,3.27777085900385,3.23879993298099,3.26513163975319,391163.40194374,0.0,1.0
1987-07-07,33.88,34.0,31.25,31.25,452800,3.56847290176897,3.58111212101963,3.29146334652539,3.29146334652539,4298999.71844965,0.0,1.0
1987-07-08,35.12,35.25,33.62,33.88,166900,3.6990781673591,3.71277065488064,3.54108792672588,3.56847290176897,1584591.5481653,0.0,1.0
1987-07-09,35.62,35.75,35.12,35.12,69400,3.7517415809035,3.76543406842505,3.6990781673591,3.6990781673591,658901.458613971,0.0,1.0
1987-07-10,34.75,35.75,34.38,35.62,193200,3.66010724133624,3.76543406842505,3.62113631531337,3.7517415809035,1834290.51591093,0.0,1.0
1987-07-13,34.0,34.5,33.88,34.5,139900,3.58111212101963,3.63377553456403,3.56847290176897,3.63377553456403,1328246.60028954,0.0,1.0
1987-07-14,33.88,33.88,33.62,33.88,71800,3.56847290176897,3.56847290176897,3.54108792672588,3.56847290176897,681687.676202926,0.0,1.0
1987-07-15,33.88,33.88,33.62,33.88,72900,3.56847290176897,3.56847290176897,3.54108792672588,3.56847290176897,692131.35926453,0.0,1.0
1987-07-16,34.0,34.38,33.62,33.88,250100,3.58111212101963,3.62113631531337,3.54108792672588,3.56847290176897,2374513.75791576,0.0,1.0
1987-07-17,34.0,34.75,34.0,34.0,57200,3.58111212101963,3.66010724133624,3.58111212101963,3.58111212101963,543071.519203445,0.0,1.0
1987-07-20,33.5,34.0,33.25,34.0,36500,3.52844870747522,3.58111212101963,3.50211700070302,3.58111212101963,346540.392498702,0.0,1.0
1987-07-21,32.25,33.5,32.25,33.5,97100,3.3967901736142,3.52844870747522,3.3967901736142,3.52844870747522,921892.386619835,0.0,1.0
1987-07-22,32.0,32.38,31.62,32.25,32400,3.370458466842,3.41048266113575,3.33043427254825,3.3967901736142,307613.937450903,0.0,1.0
1987-07-23,31.5,32.0,31.12,32.0,46000,3.31779505329759,3.370458466842,3.27777085900385,3.370458466842,436735.837121652,0.0,1.0
1987-07-24,31.25,31.62,31.0,31.5,117200,3.29146334652539,3.33043427254825,3.26513163975319,3.31779505329759,1112726.95892734,0.0,1.0
1987-07-27,31.12,31.5,31.12,31.25,40600,3.27777085900385,3.31779505329759,3.27777085900385,3.29146334652539,385466.847546501,0.0,1.0
1987-07-28,32.0,32.0,31.5,31.5,161800,3.370458466842,3.370458466842,3.31779505329759,3.31779505329759,1536170.83578877,0.0,1.0
1987-07-29,33.5,33.62,31.88,32.0,176000,3.52844870747522,3.54108792672588,3.35781924759134,3.370458466842,1670989.28985675,0.0,1.0
1987-07-30,34.5,34.88,33.5,33.5,157200,3.63377553456403,3.67379972885778,3.52844870747522,3.52844870747522,1492497.2520766,0.0,1.0
1987-07-31,35.25,35.38,34.38,34.5,163000,3.71277065488064,3.72646314240219,3.62113631531337,3.63377553456403,1547563.94458324,0.0,1.0
1987-08-03,35.75,36.12,35.62,35.62,103000,3.76543406842505,3.80440499444791,3.7517415809035,3.7517415809035,977908.50485935,0.0,1.0
1987-08-04,35.38,36.38,35.12,35.75,60400,3.72646314240219,3.831789969491,3.6990781673591,3.76543406842505,573453.142655386,0.0,1.0
1987-08-05,34.38,35.75,34.38,35.38,182800,3.62113631531337,3.76543406842505,3.62113631531337,3.72646314240219,1735550.23969213,0.0,1.0
1987-08-06,34.0,34.88,33.62,34.38,78000,3.58111212101963,3.67379972885778,3.54108792672588,3.62113631531337,740552.071641061,0.0,1.0
1987-08-07,33.88,34.0,33.5,34.0,55800,3.56847290176897,3.58111212101963,3.52844870747522,3.58111212101963,529779.558943221,0.0,1.0
1987-08-10,33.25,34.0,32.88,33.88,63800,3.50211700070302,3.58111212101963,3.46314607468016,3.56847290176897,605733.617573073,0.0,1.0
1987-08-11,33.12,33.62,33.12,33.25,34400,3.48842451318147,3.54108792672588,3.48842451318147,3.50211700070302,326602.452108366,0.0,1.0
1987-08-12,32.75,33.25,32.5,33.12,57100,3.44945358715861,3.50211700070302,3.42312188038641,3.48842451318147,542122.093470572,0.0,1.0
1987-08-13,31.5,32.75,31.25,32.75,118000,3.31779505329759,3.44945358715861,3.29146334652539,3.44945358715861,1120322.36479033,0.0,1.0
1987-08-14,29.88,31.12,29.5,31.12,202100,3.14716559341372,3.27777085900385,3.10714139911997,3.27777085900385,1918789.40613665,0.0,1.0
1987-08-17,29.0,30.0,28.38,29.88,103000,3.05447798557556,3.15980481266438,2.9891753527805,3.14716559341372,977908.504859352,0.0,1.0
1987-08-18,28.38,29.0,27.88,29.0,157900,2.9891753527805,3.05447798557556,2.93651193923609,3.05447798557556,1499143.23220671,0.0,1.0
1987-08-19,29.38,29.5,28.38,28.38,228200,3.09450217986931,3.10714139911997,2.9891753527805,2.9891753527805,2166589.52241654,0.0,1.0
1987-08-20,30.25,30.38,29.5,29.5,112300,3.18613651943658,3.19982900695812,3.10714139911997,3.10714139911997,1066205.09801655,0.0,1.0
1987-08-21,29.88,30.38,29.5,30.25,100400,3.14716559341372,3.19982900695812,3.10714139911997,3.18613651943658,953223.435804648,0.0,1.0
1987-08-24,29.62,29.88,29.12,29.88,18400,3.11978061837063,3.14716559341372,3.06711720482622,3.14716559341372,174694.334848661,0.0,1.0
1987-08-25,29.38,29.62,29.12,29.62,20200,3.09450217986931,3.11978061837063,3.06711720482622,3.11978061837063,191783.998040378,0.0,1.0
1987-08-26,29.88,30.0,29.5,29.5,69900,3.14716559341372,3.15980481266438,3.10714139911997,3.10714139911997,663648.587278336,0.0,1.0
1987-08-27,29.5,29.88,29.5,29.88,83400,3.10714139911997,3.14716559341372,3.10714139911997,3.14716559341372,791821.061216212,0.0,1.0
1987-08-28,29.12,29.5,29.12,29.5,51000,3.06711720482622,3.10714139911997,3.06711720482622,3.10714139911997,484207.12376531,0.0,1.0
1987-08-31,30.0,30.0,29.12,29.12,145300,3.15980481266438,3.15980481266438,3.06711720482622,3.06711720482622,1379515.58986469,0.0,1.0
1987-09-01,29.62,30.25,29.62,30.0,18800,3.11978061837063,3.18613651943658,3.11978061837063,3.15980481266438,178492.037780153,0.0,1.0
1987-09-02,29.12,29.62,29.0,29.62,52400,3.06711720482622,3.11978061837063,3.05447798557556,3.11978061837063,497499.084025534,0.0,1.0
1987-09-03,27.88,29.0,27.88,29.0,48800,2.93651193923609,3.05447798557556,2.93651193923609,3.05447798557556,463319.757642101,0.0,1.0
1987-09-04,27.5,28.25,27.0,27.88,81600,2.89648774494234,2.97548286525895,2.84382433139794,2.93651193923609,774731.398024497,0.0,1.0
1987-09-08,26.25,27.5,26.25,27.5,35300,2.76482921108133,2.89648774494234,2.76482921108133,2.89648774494234,335147.283704224,0.0,1.0
1987-09-09,26.12,26.25,25.88,26.25,44600,2.75113672355978,2.76482921108133,2.72585828505847,2.76482921108133,423443.876861428,0.0,1.0
1987-09-10,27.75,27.88,26.25,26.25,48400,2.92281945171455,2.93651193923609,2.76482921108133,2.76482921108133,459522.054710607,0.0,1.0
1987-09-11,27.5,27.88,27.5,27.75,11500,2.89648774494234,2.93651193923609,2.89648774494234,2.92281945171455,109183.959280413,0.0,1.0
1987-09-14,27.0,27.75,26.62,27.5,29800,2.84382433139794,2.92281945171455,2.80380013710419,2.89648774494234,282928.8683962,0.0,1.0
1987-09-15,27.38,27.5,26.75,27.0,22200,2.88384852569169,2.89648774494234,2.81749262462574,2.84382433139794,210772.51269784,0.0,1.0
1987-09-16,27.12,27.5,27.12,27.38,60200,2.8564635506486,2.89648774494234,2.8564635506486,2.88384852569169,571554.291189639,0.0,1.0
1987-09-17,27.5,27.88,27.12,27.12,13900,2.89648774494234,2.93651193923609,2.8564635506486,2.8564635506486,131970.176869369,0.0,1.0
1987-09-18,26.75,27.12,26.62,27.12,19400,2.81749262462574,2.8564635506486,2.80380013710419,2.8564635506486,184188.592177392,0.0,1.0
1987-09-21,26.75,27.12,26.62,26.75,13000,2.81749262462574,2.8564635506486,2.80380013710419,2.81749262462574,123425.34527351,0.0,1.0
1987-09-22,27.5,27.5,26.62,26.75,87000,2.89648774494234,2.89648774494234,2.80380013710419,2.81749262462574,826000.387599647,0.0,1.0
1987-09-23,27.5,27.88,27.5,27.5,47600,2.89648774494234,2.93651193923609,2.89648774494234,2.89648774494234,451926.648847623,0.0,1.0
1987-09-24,27.75,27.75,27.38,27.5,8200,2.92281945171455,2.92281945171455,2.88384852569169,2.89648774494234,77852.9100955987,0.0,1.0
1987-09-25,27.5,27.88,27.5,27.75,1600,2.89648774494234,2.93651193923609,2.89648774494234,2.92281945171455,15190.8117259705,0.0,1.0
1987-09-28,27.88,27.88,27.75,27.75,31600,2.93651193923609,2.93651193923609,2.92281945171455,2.92281945171455,300018.531587918,0.0,1.0
1987-09-29,27.12,27.88,27.0,27.88,14400,2.8564635506486,2.93651193923609,2.84382433139794,2.93651193923609,136717.305533734,0.0,1.0
1987-09-30,27.0,27.12,26.75,27.12,17200,2.84382433139794,2.8564635506486,2.81749262462574,2.8564635506486,163301.226054183,0.0,1.0
1987-10-01,26.62,27.12,26.62,27.0,21500,2.80380013710419,2.8564635506486,2.80380013710419,2.84382433139794,204126.532567728,0.0,1.0
1987-10-02,27.12,27.12,26.12,26.62,108600,2.8564635506486,2.8564635506486,2.75113672355978,2.80380013710419,1031076.34590025,0.0,1.0
1987-10-05,27.75,28.12,27.12,27.12,98600,2.92281945171455,2.96179037773741,2.8564635506486,2.8564635506486,936133.772612931,0.0,1.0
1987-10-06,26.62,27.75,26.62,27.75,73800,2.80380013710419,2.92281945171455,2.80380013710419,2.92281945171455,700676.190860389,0.0,1.0
1987-10-07,25.88,26.25,25.5,26.25,53700,2.72585828505847,2.76482921108133,2.68583409076472,2.76482921108133,509841.618552884,0.0,1.0
1987-10-08,25.38,26.12,25.25,25.88,90700,2.67319487151406,2.75113672355978,2.65950238399252,2.72585828505847,861129.139715953,0.0,1.0
1987-10-09,25.0,25.38,24.5,25.38,77100,2.63317067722031,2.67319487151406,2.58050726367591,2.67319487151406,732007.240045204,0.0,1.0
1987-10-12,25.0,25.0,24.62,25.0,9800,2.63317067722031,2.63317067722031,2.59314648292656,2.63317067722031,93043.7218215694,0.0,1.0
1987-10-13,25.0,25.38,24.5,25.0,26900,2.63317067722031,2.67319487151406,2.58050726367591,2.63317067722031,255395.522142879,0.0,1.0
1987-10-14,24.62,25.0,24.25,25.0,20800,2.59314648292656,2.63317067722031,2.5541755569037,2.63317067722031,197480.552437617,0.0,1.0
1987-10-15,24.12,24.88,24.12,24.62,79600,2.54048306938216,2.62053145796966,2.54048306938216,2.59314648292656,755742.883367031,0.0,1.0
1987-10-16,23.0,23.75,23.0,23.75,37300,2.42251702304269,2.5015121433593,2.42251702304269,2.5015121433593,354135.798361687,0.0,1.0
1987-10-19,21.0,23.0,20.75,23.0,317600,2.21186336886506,2.42251702304269,2.18553166209286,2.42251702304269,3015376.12760515,0.0,1.0
1987-10-20,18.75,20.88,18.12,20.88,179500,1.97487800791523,2.19922414961441,1.90852210684928,2.19922414961441,1704219.19050732,0.0,1.0
1987-10-21,21.0,21.62,20.0,20.0,150900,2.21186336886506,2.27716600166013,2.10653654177625,2.10653654177625,1432683.43090559,0.0,1.0
1987-10-22,20.5,21.75,19.62,21.0,105700,2.15919995532066,2.29085848918167,2.0665123474825,2.21186336886506,1003542.99964692,0.0,1.0
1987-10-23,20.75,20.88,20.38,20.5,62800,2.18553166209286,2.19922414961441,2.14656073607,2.15919995532066,596239.360244342,0.0,1.0
1987-10-26,20.0,20.88,19.75,20.75,109600,2.10653654177625,2.19922414961441,2.08020483500405,2.18553166209286,1040570.60322898,0.0,1.0
1987-10-27,18.88,20.88,18.0,20.0,106800,1.98857049543678,2.19922414961441,1.89588288759863,2.10653654177625,1013986.68270853,0.0,1.0
1987-10-28,18.5,18.88,18.0,18.88,34900,1.94854630114303,1.98857049543678,1.89588288759863,1.98857049543678,331349.580772732,0.0,1.0
1987-10-29,19.25,19.75,18.5,18.5,53600,2.02754142145964,2.08020483500405,1.94854630114303,1.94854630114303,508892.192820012,0.0,1.0
1987-10-30,19.75,20.5,19.5,19.5,120800,2.08020483500405,2.15919995532066,2.05387312823184,2.05387312823184,1146906.28531077,0.0,1.0
1987-11-02,20.38,20.5,18.88,19.75,98100,2.14656073607,2.15919995532066,1.98857049543678,2.08020483500405,931386.643948566,0.0,1.0
1987-11-03,20.12,20.5,19.75,20.38,26700,2.11917576102691,2.15919995532066,2.08020483500405,2.14656073607,253496.670677132,0.0,1.0
1987-11-04,19.5,19.75,19.12,19.75,104300,2.05387312823184,2.08020483500405,2.0138489339381,2.08020483500405,990251.039386704,0.0,1.0
1987-11-05,19.62,19.75,19.25,19.5,38700,2.0665123474825,2.08020483500405,2.02754142145964,2.05387312823184,367427.758621912,0.0,1.0
1987-11-06,19.88,20.12,19.38,19.75,62200,2.09389732252559,2.11917576102691,2.04123390898119,2.08020483500405,590542.805847104,0.0,1.0
1987-11-09,18.5,19.75,18.5,19.75,38200,1.95907898385191,2.09144918546353,1.95907898385191,2.09144918546353,360730.734097559,0.1,1.0
1987-11-10,18.88,19.0,18.25,18.75,59900,1.99931952514184,2.01202706449656,1.93260494352959,1.98555302417424,565648.454776016,0.0,1.0
1987-11-11,18.88,19.25,18.75,18.75,71600,1.99931952514184,2.03850110481888,1.98555302417424,1.98555302417424,676134.046109562,0.0,1.0
1987-11-12,19.0,19.75,18.75,19.0,98300,2.01202706449656,2.09144918546353,1.98555302417424,2.01202706449656,928267.831460471,0.0,1.0
1987-11-13,18.5,19.0,18.38,19.0,19900,1.95907898385191,2.01202706449656,1.9463714444972,2.01202706449656,187919.937396373,0.0,1.0
1987-11-16,18.25,18.62,18.0,18.62,33700,1.93260494352959,1.97178652320663,1.90613090320727,1.97178652320663,318236.275892349,0.0,1.0
1987-11-17,18.38,18.5,18.0,18.12,34200,1.9463714444972,1.95907898385191,1.90613090320727,1.91883844256198,322957.882359594,0.0,1.0
1987-11-18,18.38,18.62,18.12,18.62,46500,1.9463714444972,1.97178652320663,1.91883844256198,1.97178652320663,439109.401453834,0.0,1.0
1987-11-19,18.0,18.12,18.0,18.12,31100,1.90613090320727,1.91883844256198,1.90613090320727,1.91883844256198,293683.922262672,0.0,1.0
1987-11-20,18.12,18.25,17.75,18.0,46200,1.91883844256198,1.93260494352959,1.87965686288494,1.90613090320727,436276.437573488,0.0,1.0
1987-11-23,18.0,18.62,17.88,18.12,48000,1.90613090320727,1.97178652320663,1.89342336385255,1.91883844256198,453274.22085557,0.0,1.0
1987-11-24,18.88,19.12,18.0,18.0,37500,1.99931952514184,2.02473460385127,1.90613090320727,1.90613090320727,354120.485043416,0.0,1.0
1987-11-25,19.0,19.12,18.88,18.88,13200,2.01202706449656,2.02473460385127,1.99931952514184,1.99931952514184,124650.410735282,0.0,1.0
1987-11-27,19.0,19.12,19.0,19.0,7600,2.01202706449656,2.02473460385127,2.01202706449656,2.01202706449656,71768.4183021321,0.0,1.0
1987-11-30,18.75,19.12,18.75,19.0,34300,1.98555302417424,2.02473460385127,1.98555302417424,2.01202706449656,323902.203653043,0.0,1.0
1987-12-01,18.62,19.12,18.5,19.0,26100,1.97178652320663,2.02473460385127,1.95907898385191,2.01202706449656,246467.857590217,0.0,1.0
1987-12-02,18.5,18.62,18.25,18.5,16500,1.95907898385191,1.97178652320663,1.93260494352959,1.95907898385191,155813.013419103,0.0,1.0
1987-12-03,18.12,18.5,18.12,18.5,31700,1.91883844256198,1.95907898385191,1.91883844256198,1.95907898385191,299349.850023367,0.0,1.0
1987-12-04,17.75,18.12,17.75,18.12,59300,1.87965686288494,1.91883844256198,1.87965686288494,1.91883844256198,559982.527015321,0.0,1.0
1987-12-07,17.88,18.12,17.75,17.75,38100,1.89342336385255,1.91883844256198,1.87965686288494,1.87965686288494,359786.41280411,0.0,1.0
1987-12-08,18.62,18.88,18.38,18.38,23600,1.97178652320663,1.99931952514184,1.9463714444972,1.9463714444972,222859.825253989,0.0,1.0
1987-12-09,19.0,19.38,18.5,18.5,36600,2.01202706449656,2.05226760578649,1.95907898385191,1.95907898385191,345621.593402373,0.0,1.0
1987-12-10,19.12,19.5,18.75,18.75,27500,2.02473460385127,2.06497514514121,1.98555302417424,1.98555302417424,259688.355698505,0.0,1.0
1987-12-11,18.75,19.25,18.75,19.12,107300,1.98555302417424,2.03850110481888,1.98555302417424,2.02473460385127,1013256.74787089,0.0,1.0
1987-12-14,18.25,18.88,18.0,18.88,30600,1.93260494352959,1.99931952514184,1.90613090320727,1.99931952514184,288962.315795427,0.0,1.0
1987-12-15,17.88,18.5,17.88,18.12,73300,1.89342336385255,1.95907898385191,1.89342336385255,1.91883844256198,692187.508098196,0.0,1.0
1987-12-16,17.88,18.0,17.5,17.88,57800,1.89342336385255,1.90613090320727,1.85318282256262,1.89342336385255,545817.707613584,0.0,1.0
1987-12-17,17.75,18.0,17.75,18.0,24100,1.87965686288494,1.90613090320727,1.87965686288494,1.90613090320727,227581.431721235,0.0,1.0
1987-12-18,18.88,18.88,17.62,18.0,52800,1.99931952514184,1.99931952514184,1.86589036191734,1.90613090320727,498601.642941129,0.0,1.0
1987-12-21,18.38,18.88,18.38,18.62,21100,1.9463714444972,1.99931952514184,1.9463714444972,1.97178652320663,199251.792917761,0.0,1.0
1987-12-22,18.75,18.75,18.0,18.12,57700,1.98555302417424,1.98555302417424,1.90613090320727,1.91883844256198,544873.386320133,0.0,1.0
1987-12-23,19.75,19.75,18.5,18.62,91400,2.09144918546353,2.09144918546353,1.95907898385191,1.97178652320663,863109.662212483,0.0,1.0
1987-12-24,19.5,19.88,19.25,19.88,65300,2.06497514514121,2.10521568643114,2.03850110481888,2.10521568643114,616641.804622265,0.0,1.0
1987-12-28,19.12,19.38,18.62,19.25,31300,2.02473460385127,2.05226760578649,1.97178652320663,2.03850110481888,295572.564849571,0.0,1.0
1987-12-29,19.25,19.5,19.12,19.38,15600,2.03850110481888,2.06497514514121,2.02473460385127,2.05226760578649,147314.121778061,0.0,1.0
1987-12-30,19.25,19.62,19.12,19.38,202300,2.03850110481888,2.07768268449592,2.02473460385127,2.05226760578649,1910361.97664754,0.0,1.0
1987-12-31,18.75,19.25,18.75,19.25,60900,1.98555302417424,2.03850110481888,1.98555302417424,2.03850110481888,575091.667710505,0.0,1.0
1988-01-04,19.88,20.25,19.0,19.0,89900,2.10521568643114,2.14439726610818,2.01202706449656,2.01202706449656,848944.842810745,0.0,1.0
1988-01-05,20.38,20.88,20.0,20.5,38000,2.15816376707578,2.21111184772043,2.11792322578585,2.1708713064305,358842.091510661,0.0,1.0
1988-01-06,20.62,21.25,20.62,20.62,93100,2.18357884578521,2.25029342739747,2.18357884578521,2.18357884578521,879163.12420112,0.0,1.0
1988-01-07,21.25,21.5,20.5,20.5,84600,2.25029342739747,2.27676746771979,2.1708713064305,2.1708713064305,798895.814257943,0.0,1.0
1988-01-08,21.5,22.62,21.5,22.5,205200,2.27676746771979,2.3953711683638,2.27676746771979,2.38266362900908,1937747.29415757,0.0,1.0
1988-01-11,21.0,21.25,20.5,21.25,78900,2.22381938707515,2.25029342739747,2.1708713064305,2.25029342739747,745069.500531343,0.0,1.0
1988-01-12,20.5,20.88,20.5,20.75,21800,2.1708713064305,2.21111184772043,2.1708713064305,2.19734534675282,205862.041971905,0.0,1.0
1988-01-13,21.0,21.0,20.5,20.62,25100,2.22381938707515,2.22381938707515,2.1708713064305,2.18357884578521,237024.644655725,0.0,1.0
1988-01-14,20.12,20.75,20.12,20.75,67600,2.13063076514057,2.19734534675282,2.13063076514057,2.19734534675282,638361.194371595,0.0,1.0
1988-01-15,20.25,20.5,20.25,20.38,6300,2.14439726610818,2.1708713064305,2.14439726610818,2.15816376707578,59492.2414872936,0.0,1.0
1988-01-18,20.25,20.62,20.25,20.5,7700,2.14439726610818,2.18357884578521,2.14439726610818,2.1708713064305,72712.739595581,0.0,1.0
1988-01-19,20.25,20.25,20.0,20.12,47200,2.14439726610818,2.14439726610818,2.11792322578585,2.13063076514057,445719.650507977,0.0,1.0
1988-01-20,19.5,20.5,19.5,20.25,39800,2.06497514514121,2.1708713064305,2.06497514514121,2.14439726610818,375839.874792744,0.0,1.0
1988-01-21,19.12,19.75,19.12,19.75,43300,2.02473460385127,2.09144918546353,2.02473460385127,2.09144918546353,408891.120063464,0.0,1.0
1988-01-22,19.62,19.62,19.25,19.25,61800,2.07768268449592,2.07768268449592,2.03850110481888,2.03850110481888,583590.559351548,0.0,1.0
1988-01-25,19.75,19.75,19.25,19.75,82800,2.09144918546353,2.09144918546353,2.03850110481888,2.09144918546353,781898.03097586,0.0,1.0
1988-01-26,19.25,19.88,19.25,19.75,54900,2.03850110481888,2.10521568643114,2.03850110481888,2.09144918546353,518432.39010356,0.0,1.0
1988-01-27,19.75,19.75,19.38,19.38,70300,2.09144918546353,2.09144918546353,2.05226760578649,2.05226760578649,663857.869294722,0.0,1.0
1988-01-28,20.25,21.0,19.75,19.75,141800,2.14439726610818,2.22381938707515,2.09144918546353,2.09144918546353,1339047.59411083,0.0,1.0
1988-01-29,20.5,20.5,20.25,20.5,20800,2.1708713064305,2.1708713064305,2.14439726610818,2.1708713064305,196418.829037414,0.0,1.0
1988-02-01,20.75,21.0,20.5,20.75,99700,2.19734534675282,2.22381938707515,2.1708713064305,2.19734534675282,941488.32956876,0.0,1.0
1988-02-02,20.12,20.62,20.0,20.5,121400,2.13063076514057,2.18357884578521,2.11792322578585,2.1708713064305,1146406.05024721,0.0,1.0
1988-02-03,20.75,21.25,20.25,20.38,98900,2.19734534675282,2.25029342739747,2.14439726610818,2.15816376707578,933933.759221167,0.0,1.0
1988-02-04,21.75,21.88,20.88,21.12,51900,2.30324150804211,2.31700800900972,2.21111184772043,2.23652692642986,490102.751300087,0.0,1.0
1988-02-05,21.25,22.0,21.25,22.0,17200,2.25029342739747,2.32971554836444,2.25029342739747,2.32971554836444,162423.262473246,0.0,1.0
1988-02-08,20.5,21.12,20.5,21.12,62600,2.18146092255943,2.24743681387586,2.18146092255943,2.24743681387586,588275.493147203,0.1,1.0
1988-02-09,20.75,20.88,20.5,20.88,42400,2.20806410454186,2.22189775917272,2.18146092255943,2.22189775917272,398448.576828138,0.0,1.0
1988-02-10,21.38,21.5,20.88,20.88,5300,2.27510412313759,2.28787365048916,2.22189775917272,2.22189775917272,49806.0721035172,0.0,1.0
1988-02-11,23.0,24.5,22.88,23.5,321400,2.44749274238375,2.60711183427834,2.43472321503218,2.50069910634861,3020315.39133404,0.0,1.0
1988-02-12,22.88,23.12,22.88,22.88,171000,2.43472321503218,2.46026226973532,2.43472321503218,2.43472321503218,1606950.62824556,0.0,1.0
1988-02-16,22.5,22.88,22.0,22.88,56500,2.39428637841888,2.43472321503218,2.34108001445402,2.43472321503218,530951.523367684,0.0,1.0
1988-02-17,22.38,22.75,22.25,22.75,83800,2.38151685106732,2.42088956040132,2.36768319643645,2.42088956040132,787499.781561271,0.0,1.0
1988-02-18,22.5,23.0,22.5,22.62,89400,2.39428637841888,2.44749274238375,2.39428637841888,2.40705590577045,840125.065293292,0.0,1.0
1988-02-19,22.75,22.75,22.62,22.62,46100,2.42088956040132,2.42088956040132,2.40705590577045,2.40705590577045,433218.853579649,0.0,1.0
1988-02-22,22.25,22.88,22.25,22.88,43100,2.36768319643645,2.43472321503218,2.36768319643645,2.43472321503218,405026.73729464,0.0,1.0
1988-02-23,23.12,23.25,22.5,22.5,96600,2.46026226973532,2.47409592436618,2.39428637841888,2.39428637841888,907786.144377312,0.0,1.0
1988-02-24,22.75,23.12,22.38,23.12,31800,2.42088956040132,2.46026226973532,2.38151685106732,2.46026226973532,298836.432621103,0.0,1.0
1988-02-25,22.62,22.88,22.38,22.62,31200,2.40705590577045,2.43472321503218,2.38151685106732,2.40705590577045,293198.009364101,0.0,1.0
1988-02-26,22.62,22.75,22.25,22.75,61700,2.40705590577045,2.42088956040132,2.36768319643645,2.42088956040132,579817.858261701,0.0,1.0
1988-02-29,23.25,23.25,22.5,22.5,52700,2.47409592436618,2.47409592436618,2.39428637841888,2.39428637841888,495241.509406671,0.0,1.0
1988-03-01,22.88,23.25,22.62,23.0,33900,2.43472321503218,2.47409592436618,2.40705590577045,2.44749274238375,318570.91402061,0.0,1.0
1988-03-02,22.88,22.88,22.62,22.62,43800,2.43472321503218,2.43472321503218,2.40705590577045,2.40705590577045,411604.897761142,0.0,1.0
1988-03-03,23.12,23.12,22.5,22.5,60300,2.46026226973532,2.46026226973532,2.39428637841888,2.39428637841888,566661.537328695,0.0,1.0
1988-03-04,23.62,23.62,22.75,23.12,147900,2.51346863370018,2.51346863370018,2.42088956040132,2.46026226973532,1389871.33285098,0.0,1.0
1988-03-07,23.62,23.62,23.12,23.62,54400,2.51346863370018,2.51346863370018,2.46026226973532,2.51346863370018,511217.041968176,0.0,1.0
1988-03-08,24.25,24.25,23.62,23.75,42000,2.58050865229591,2.58050865229591,2.51346863370018,2.52730228833104,394689.627990136,0.0,1.0
1988-03-09,24.5,24.62,24.12,24.38,36700,2.60711183427834,2.61988136162991,2.56667499766504,2.59434230692677,344883.555886619,0.0,1.0
1988-03-10,24.75,25.75,24.62,24.75,41000,2.63371501626077,2.7401277441905,2.61988136162991,2.63371501626077,385292.255895133,0.0,1.0
1988-03-11,25.75,25.75,25.0,25.0,76500,2.7401277441905,2.7401277441905,2.6603181982432,2.6603181982432,718898.965267748,0.0,1.0
1988-03-14,25.5,25.75,25.25,25.5,53000,2.71352456220807,2.7401277441905,2.68692138022564,2.71352456220807,498060.721035172,0.0,1.0
1988-03-15,25.5,25.5,25.25,25.5,17800,2.71352456220807,2.71352456220807,2.68692138022564,2.71352456220807,167273.223291058,0.0,1.0
1988-03-16,25.0,25.38,24.75,25.25,26700,2.6603181982432,2.7007550348565,2.63371501626077,2.68692138022564,250909.834936587,0.0,1.0
1988-03-17,24.75,25.0,24.5,25.0,53400,2.63371501626077,2.6603181982432,2.60711183427834,2.6603181982432,501819.669873174,0.0,1.0
1988-03-18,25.38,25.5,25.0,25.25,47400,2.7007550348565,2.71352456220807,2.6603181982432,2.68692138022564,445435.437303154,0.0,1.0
1988-03-21,24.62,25.5,24.62,25.12,17500,2.61988136162991,2.71352456220807,2.61988136162991,2.67308772559477,164454.011662557,0.0,1.0
1988-03-22,24.0,25.12,23.75,25.12,92000,2.55390547031348,2.67308772559477,2.52730228833104,2.67308772559477,864558.232740297,0.0,1.0
1988-03-23,24.5,24.5,23.75,24.0,86600,2.60711183427834,2.60711183427834,2.52730228833104,2.55390547031348,813812.423427281,0.0,1.0
1988-03-24,24.0,24.5,24.0,24.5,70200,2.55390547031348,2.60711183427834,2.55390547031348,2.60711183427834,659695.521069227,0.0,1.0
1988-03-25,23.75,24.0,23.5,24.0,22100,2.52730228833104,2.55390547031348,2.50069910634861,2.55390547031348,207681.923299572,0.0,1.0
1988-03-28,22.5,23.5,22.5,23.5,43700,2.39428637841888,2.50069910634861,2.39428637841888,2.50069910634861,410665.160551643,0.0,1.0
1988-03-29,22.88,22.88,22.5,22.5,24700,2.43472321503218,2.43472321503218,2.39428637841888,2.39428637841888,232115.09074658,0.0,1.0
1988-03-30,22.62,23.25,22.62,22.88,78500,2.40705590577045,2.47409592436618,2.40705590577045,2.43472321503218,737693.709457755,0.0,1.0
1988-03-31,22.88,22.88,22.38,22.62,49800,2.43472321503218,2.43472321503218,2.38151685106732,2.40705590577045,467989.130331162,0.0,1.0
1988-04-04,22.0,22.62,21.75,22.62,46400,2.34108001445402,2.40705590577045,2.31447683247159,2.40705590577045,436038.065208151,0.0,1.0
1988-04-05,22.25,22.25,21.88,21.88,5000,2.36768319643645,2.36768319643645,2.32831048710245,2.32831048710245,46986.8604750163,0.0,1.0
1988-04-06,22.75,22.75,22.12,22.38,132900,2.42088956040132,2.42088956040132,2.35384954180559,2.38151685106732,1248910.75142593,0.0,1.0
1988-04-07,23.12,23.25,22.62,22.88,105300,2.46026226973532,2.47409592436618,2.40705590577045,2.43472321503218,989543.28160384,0.0,1.0
1988-04-08,23.0,23.12,22.62,23.12,125900,2.44749274238375,2.46026226973532,2.40705590577045,2.46026226973532,1183129.14676091,0.0,1.0
1988-04-11,23.62,23.62,23.12,23.25,98000,2.51346863370018,2.51346863370018,2.46026226973532,2.47409592436618,920942.465310318,0.0,1.0
1988-04-12,23.38,23.88,23.38,23.75,97500,2.48792957899705,2.54113594296191,2.48792957899705,2.52730228833104,916243.779262814,0.0,1.0
1988-04-13,23.62,23.75,23.5,23.75,128300,2.51346863370018,2.52730228833104,2.50069910634861,2.52730228833104,1205682.83978892,0.0,1.0
1988-04-14,22.88,23.38,22.62,23.38,37200,2.43472321503218,2.48792957899705,2.40705590577045,2.48792957899705,349582.241934121,0.0,1.0
1988-04-15,22.62,23.12,22.38,22.62,49800,2.40705590577045,2.46026226973532,2.38151685106732,2.40705590577045,467989.130331162,0.0,1.0
1988-04-18,23.0,23.25,22.38,22.38,53800,2.44749274238375,2.47409592436618,2.38151685106732,2.38151685106732,505578.618711174,0.0,1.0
1988-04-19,23.0,23.12,22.75,23.0,27800,2.44749274238375,2.46026226973532,2.42088956040132,2.44749274238375,261246.94424109,0.0,1.0
1988-04-20,22.5,23.25,22.5,23.0,85500,2.39428637841888,2.47409592436618,2.39428637841888,2.44749274238375,803475.314122779,0.0,1.0
1988-04-21,22.88,23.0,22.25,22.62,78500,2.43472321503218,2.44749274238375,2.36768319643645,2.40705590577045,737693.709457755,0.0,1.0
1988-04-22,23.25,23.25,22.75,22.75,20000,2.47409592436618,2.47409592436618,2.42088956040132,2.42088956040132,187947.441900065,0.0,1.0
1988-04-25,23.5,23.75,23.0,23.0,22700,2.50069910634861,2.52730228833104,2.44749274238375,2.44749274238375,213320.346556574,0.0,1.0
1988-04-26,23.5,23.75,23.25,23.62,11800,2.50069910634861,2.52730228833104,2.47409592436618,2.51346863370018,110888.990721038,0.0,1.0
1988-04-27,23.62,23.62,23.5,23.5,10300,2.51346863370018,2.51346863370018,2.50069910634861,2.50069910634861,96792.9325785334,0.0,1.0
1988-04-28,23.5,23.5,23.12,23.5,30200,2.50069910634861,2.50069910634861,2.46026226973532,2.50069910634861,283800.637269098,0.0,1.0
1988-04-29,22.88,23.62,22.62,23.38,117400,2.43472321503218,2.51346863370018,2.40705590577045,2.48792957899705,1103251.48395338,0.0,1.0
1988-05-02,22.62,22.88,22.38,22.75,10400,2.40705590577045,2.43472321503218,2.38151685106732,2.42088956040132,97732.6697880338,0.0,1.0
1988-05-03,22.0,22.75,22.0,22.75,41500,2.34108001445402,2.42088956040132,2.34108001445402,2.42088956040132,389990.941942635,0.0,1.0
1988-05-04,22.25,22.25,21.88,22.25,64800,2.36768319643645,2.36768319643645,2.32831048710245,2.36768319643645,608949.711756211,0.0,1.0
1988-05-05,22.0,22.25,21.75,22.12,13200,2.34108001445402,2.36768319643645,2.31447683247159,2.35384954180559,124045.311654043,0.0,1.0
1988-05-06,22.12,22.5,22.12,22.25,22200,2.35384954180559,2.39428637841888,2.35384954180559,2.36768319643645,208621.660509072,0.0,1.0
1988-05-09,22.25,22.38,22.0,22.25,57000,2.36768319643645,2.38151685106732,2.34108001445402,2.36768319643645,535650.209415185,0.0,1.0
1988-05-10,22.38,22.38,22.12,22.12,62700,2.39215812386029,2.39215812386029,2.36436718944547,2.36436718944547,586594.166164725,0.1,1.0
1988-05-11,22.25,22.38,22.0,22.25,44500,2.37826265665288,2.39215812386029,2.35154060433094,2.37826265665288,416322.813306703,0.0,1.0
1988-05-12,22.25,22.25,22.12,22.12,13100,2.37826265665288,2.37826265665288,2.36436718944547,2.36436718944547,122557.951782423,0.0,1.0
1988-05-13,22.38,22.62,22.25,22.25,12600,2.39215812386029,2.41781129408936,2.37826265665288,2.37826265665288,117880.167363246,0.0,1.0
1988-05-16,22.88,22.88,22.38,22.38,9400,2.44560222850418,2.44560222850418,2.39215812386029,2.39215812386029,87942.3470805168,0.0,1.0
1988-05-17,23.12,23.62,23.12,23.62,34600,2.47125539873324,2.52469950337712,2.47125539873324,2.52469950337712,323702.681807009,0.0,1.0
1988-05-18,22.0,22.88,22.0,22.88,32500,2.35154060433094,2.44560222850418,2.35154060433094,2.44560222850418,304055.987246468,0.0,1.0
1988-05-19,22.0,22.12,21.62,22.0,34500,2.35154060433094,2.36436718944547,2.31092308480159,2.35154060433094,322767.124923174,0.0,1.0
1988-05-20,22.25,22.25,21.75,22.25,11400,2.37826265665288,2.37826265665288,2.324818552009,2.37826265665288,106653.484757223,0.0,1.0
1988-05-23,22.5,22.75,22.0,22.25,25500,2.40498470897482,2.43170676129676,2.35154060433094,2.37826265665288,238567.005377998,0.0,1.0
1988-05-24,21.88,22.5,21.75,22.5,12200,2.33871401921641,2.40498470897482,2.324818552009,2.40498470897482,114137.939827905,0.0,1.0
1988-05-25,22.0,22.0,21.75,21.88,9300,2.35154060433094,2.35154060433094,2.324818552009,2.33871401921641,87006.7901966816,0.0,1.0
1988-05-26,22.25,22.25,21.88,21.88,3600,2.37826265665288,2.37826265665288,2.33871401921641,2.33871401921641,33680.0478180703,0.0,1.0
1988-05-27,22.0,22.25,21.88,22.12,76900,2.35154060433094,2.37826265665288,2.33871401921641,2.36436718944547,719443.243669335,0.0,1.0
1988-05-31,23.0,23.0,21.75,21.75,19100,2.45842881361871,2.45842881361871,2.324818552009,2.324818552009,178691.36481254,0.0,1.0
1988-06-01,23.38,23.62,22.75,22.75,78200,2.49904633314806,2.52469950337712,2.43170676129676,2.43170676129676,731605.483159195,0.0,1.0
1988-06-02,23.25,23.38,22.75,23.38,25000,2.48515086594065,2.49904633314806,2.43170676129676,2.49904633314806,233889.220958822,0.0,1.0
1988-06-03,22.75,23.25,22.75,23.25,34900,2.43170676129676,2.48515086594065,2.43170676129676,2.48515086594065,326509.352458516,0.0,1.0
1988-06-06,22.88,23.0,22.75,23.0,9400,2.44560222850418,2.45842881361871,2.43170676129676,2.45842881361871,87942.3470805168,0.0,1.0
1988-06-07,22.75,23.0,22.62,22.88,37300,2.43170676129676,2.45842881361871,2.41781129408936,2.44560222850418,348962.717670563,0.0,1.0
1988-06-08,22.88,23.0,22.5,23.0,80600,2.44560222850418,2.45842881361871,2.40498470897482,2.45842881361871,754058.84837124,0.0,1.0
1988-06-09,22.88,23.0,22.75,22.75,18800,2.44560222850418,2.45842881361871,2.43170676129676,2.43170676129676,175884.694161034,0.0,1.0
1988-06-10,22.88,23.0,22.75,23.0,32000,2.44560222850418,2.45842881361871,2.43170676129676,2.45842881361871,299378.202827291,0.0,1.0
1988-06-13,22.88,23.0,22.62,23.0,15900,2.44560222850418,2.45842881361871,2.41781129408936,2.45842881361871,148753.54452981,0.0,1.0
1988-06-14,22.88,23.0,22.62,23.0,22200,2.44560222850418,2.45842881361871,2.41781129408936,2.45842881361871,207693.628211433,0.0,1.0
1988-06-15,22.75,22.88,22.5,22.75,101500,2.43170676129676,2.44560222850418,2.40498470897482,2.43170676129676,949590.237092818,0.0,1.0
1988-06-16,22.38,22.75,22.25,22.5,19000,2.39215812386029,2.43170676129676,2.37826265665288,2.40498470897482,177755.807928705,0.0,1.0
1988-06-17,21.88,22.25,21.88,22.0,91500,2.33871401921641,2.37826265665288,2.33871401921641,2.35154060433094,856034.548709286,0.0,1.0
1988-06-20,22.25,22.25,21.75,21.88,57100,2.37826265665288,2.37826265665288,2.324818552009,2.33871401921641,534202.980669949,0.0,1.0
1988-06-21,21.75,22.38,21.12,22.38,125400,2.324818552009,2.39215812386029,2.2574789801577,2.39215812386029,1173188.33232945,0.0,1.0
1988-06-22,21.62,22.12,21.38,22.0,63800,2.31092308480159,2.36436718944547,2.28526991457252,2.35154060433094,596885.291886912,0.0,1.0
1988-06-23,21.38,21.62,21.12,21.62,44600,2.28526991457252,2.31092308480159,2.2574789801577,2.31092308480159,417258.370190538,0.0,1.0
1988-06-24,21.38,21.5,21.12,21.5,16600,2.28526991457252,2.29809649968705,2.2574789801577,2.29809649968705,155302.442716658,0.0,1.0
1988-06-27,21.0,21.38,21.0,21.25,21900,2.24465239504317,2.28526991457252,2.24465239504317,2.27137444736511,204886.957559928,0.0,1.0
1988-06-28,20.75,21.25,20.75,21.0,163600,2.21793034272123,2.27137444736511,2.21793034272123,2.24465239504317,1530571.06195453,0.0,1.0
1988-06-29,20.62,21.0,20.38,21.0,44600,2.20403487551382,2.24465239504317,2.17838170528475,2.24465239504317,417258.370190537,0.0,1.0
1988-06-30,20.75,20.75,20.38,20.62,18500,2.21793034272123,2.21793034272123,2.17838170528475,2.20403487551382,173078.023509528,0.0,1.0
1988-07-01,20.25,20.62,20.25,20.62,26300,2.16448623807734,2.20403487551382,2.16448623807734,2.20403487551382,246051.460448681,0.0,1.0
1988-07-05,20.75,20.75,20.0,20.0,36700,2.21793034272123,2.21793034272123,2.1377641857554,2.1377641857554,343349.37636755,0.0,1.0
1988-07-06,20.5,20.88,20.25,20.88,52700,2.19120829039928,2.23182580992864,2.16448623807734,2.23182580992864,493038.477781197,0.0,1.0
1988-07-07,20.38,20.75,20.25,20.5,42400,2.17838170528475,2.21793034272123,2.16448623807734,2.19120829039928,396676.118746162,0.0,1.0
1988-07-08,20.75,21.38,20.5,20.62,110400,2.21793034272123,2.28526991457252,2.19120829039928,2.20403487551382,1032854.79975415,0.0,1.0
1988-07-11,21.25,21.38,21.0,21.0,128000,2.27137444736511,2.28526991457252,2.24465239504317,2.24465239504317,1197512.81130917,0.0,1.0
1988-07-12,21.38,21.38,21.12,21.38,39200,2.28526991457252,2.28526991457252,2.2574789801577,2.28526991457252,366738.298463433,0.0,1.0
1988-07-13,21.38,21.5,21.25,21.38,72400,2.28526991457252,2.29809649968705,2.27137444736511,2.28526991457252,677343.183896748,0.0,1.0
1988-07-14,21.62,21.75,21.38,21.38,78600,2.31092308480159,2.324818552009,2.28526991457252,2.28526991457252,735347.710694534,0.0,1.0
1988-07-15,21.38,21.5,20.75,21.38,16600,2.28526991457252,2.29809649968705,2.21793034272123,2.28526991457252,155302.442716658,0.0,1.0
1988-07-18,20.88,21.12,20.5,21.12,62700,2.23182580992864,2.2574789801577,2.19120829039928,2.2574789801577,586594.166164724,0.0,1.0
1988-07-19,20.5,21.0,20.38,21.0,28100,2.19120829039928,2.24465239504317,2.17838170528475,2.24465239504317,262891.484357716,0.0,1.0
1988-07-20,20.62,20.62,20.5,20.62,15000,2.20403487551382,2.20403487551382,2.19120829039928,2.20403487551382,140333.532575293,0.0,1.0
1988-07-21,20.12,20.88,20.0,20.62,112700,2.15059077086993,2.23182580992864,2.1377641857554,2.20403487551382,1054372.60808237,0.0,1.0
1988-07-22,20.25,20.5,20.12,20.12,61700,2.16448623807734,2.19120829039928,2.15059077086993,2.15059077086993,577238.597326372,0.0,1.0
1988-07-25,20.62,20.75,20.25,20.25,18000,2.20403487551382,2.21793034272123,2.16448623807734,2.16448623807734,168400.239090351,0.0,1.0
1988-07-26,20.38,20.62,20.38,20.5,60900,2.17838170528475,2.20403487551382,2.17838170528475,2.19120829039928,569754.14225569,0.0,1.0
1988-07-27,20.38,20.5,20.38,20.38,8800,2.17838170528475,2.19120829039928,2.17838170528475,2.17838170528475,82329.0057775053,0.0,1.0
1988-07-28,20.62,20.62,20.38,20.38,16100,2.20403487551382,2.20403487551382,2.17838170528475,2.17838170528475,150624.658297481,0.0,1.0
1988-07-29,20.88,20.88,20.5,20.88,29200,2.23182580992864,2.23182580992864,2.19120829039928,2.23182580992864,273182.610079903,0.0,1.0
1988-08-01,20.75,20.88,20.62,20.75,11900,2.21793034272123,2.23182580992864,2.20403487551382,2.21793034272123,111331.269176399,0.0,1.0
1988-08-02,20.5,20.5,20.25,20.38,68800,2.19120829039928,2.19120829039928,2.16448623807734,2.17838170528475,643663.136078678,0.0,1.0
1988-08-03,20.62,20.88,20.38,20.38,48200,2.20403487551382,2.23182580992864,2.17838170528475,2.17838170528475,450938.418008607,0.0,1.0
1988-08-04,20.88,20.88,20.62,20.62,28100,2.23182580992864,2.23182580992864,2.20403487551382,2.20403487551382,262891.484357715,0.0,1.0
1988-08-05,20.75,20.75,20.5,20.62,24600,2.21793034272123,2.21793034272123,2.19120829039928,2.20403487551382,230146.99342348,0.0,1.0
1988-08-08,21.25,21.38,20.88,20.88,62900,2.27137444736511,2.28526991457252,2.23182580992864,2.23182580992864,588465.279932396,0.0,1.0
1988-08-09,21.25,21.25,21.0,21.12,46000,2.28206326829389,2.28206326829389,2.25521546513749,2.26810241065256,428340.446814516,0.1,1.0
1988-08-10,21.12,21.38,21.0,21.12,14500,2.26810241065256,2.29602412593521,2.25521546513749,2.26810241065256,135020.358235011,0.0,1.0
1988-08-11,21.12,21.38,21.0,21.0,25300,2.26810241065256,2.29602412593521,2.25521546513749,2.25521546513749,235587.245747984,0.0,1.0
1988-08-12,21.12,21.38,21.12,21.12,10800,2.26810241065256,2.29602412593521,2.26810241065256,2.26810241065256,100566.887512974,0.0,1.0
1988-08-15,21.12,21.12,21.0,21.0,13100,2.26810241065256,2.26810241065256,2.25521546513749,2.25521546513749,121983.909853699,0.0,1.0
1988-08-16,21.0,21.25,21.0,21.0,54700,2.25521546513749,2.28206326829389,2.25521546513749,2.25521546513749,509352.661755523,0.0,1.0
1988-08-17,21.0,21.38,21.0,21.0,51300,2.25521546513749,2.29602412593521,2.25521546513749,2.25521546513749,477692.715686624,0.0,1.0
1988-08-18,21.12,21.25,21.0,21.0,71100,2.26810241065256,2.28206326829389,2.25521546513749,2.25521546513749,662065.342793742,0.0,1.0
1988-08-19,21.25,21.62,21.25,21.38,26200,2.28206326829389,2.32179801696536,2.28206326829389,2.29602412593521,243967.819707398,0.0,1.0
1988-08-22,21.38,21.38,21.12,21.12,49100,2.29602412593521,2.29602412593521,2.26810241065256,2.26810241065256,457206.868230278,0.0,1.0
1988-08-23,21.38,21.62,21.25,21.5,14900,2.29602412593521,2.32179801696536,2.28206326829389,2.30891107145029,138745.057772528,0.0,1.0
1988-08-24,21.75,21.75,21.25,21.5,10700,2.33575887460669,2.33575887460669,2.28206326829389,2.30891107145029,99635.7126285939,0.0,1.0
1988-08-25,21.5,21.75,21.38,21.62,32500,2.30891107145029,2.33575887460669,2.29602412593521,2.32179801696536,302631.837423299,0.0,1.0
1988-08-26,21.62,21.62,21.5,21.62,14000,2.32179801696536,2.32179801696536,2.30891107145029,2.32179801696536,130364.483813114,0.0,1.0
1988-08-29,22.0,22.0,21.62,21.62,18600,2.36260667776308,2.36260667776308,2.32179801696536,2.32179801696536,173198.528494566,0.0,1.0
1988-08-30,22.38,22.5,21.88,22.0,24300,2.40341533856081,2.41630228407588,2.34971973224801,2.36260667776308,226275.49690419,0.0,1.0
1988-08-31,22.5,22.62,22.5,22.5,53600,2.41630228407588,2.42918922959095,2.41630228407588,2.41630228407588,499109.73802735,0.0,1.0
1988-09-01,22.12,22.62,22.0,22.62,72600,2.37549362327816,2.42918922959095,2.36260667776308,2.42918922959095,676032.966059431,0.0,1.0
1988-09-02,21.88,22.0,21.38,21.75,70900,2.34971973224801,2.36260667776308,2.29602412593521,2.33575887460669,660202.993024984,0.0,1.0
1988-09-06,21.75,21.88,21.5,21.75,8600,2.33575887460669,2.34971973224801,2.30891107145029,2.33575887460669,80081.0400566269,0.0,1.0
1988-09-07,21.62,22.0,21.5,21.88,49900,2.32179801696536,2.36260667776308,2.30891107145029,2.34971973224801,464656.267305312,0.0,1.0
1988-09-08,21.5,21.62,21.38,21.62,33400,2.30891107145029,2.32179801696536,2.29602412593521,2.32179801696536,311012.411382714,0.0,1.0
1988-09-09,21.25,21.5,21.12,21.5,91200,2.28206326829389,2.30891107145029,2.26810241065256,2.30891107145029,849231.494553997,0.0,1.0
1988-09-12,21.0,21.25,21.0,21.12,25900,2.25521546513749,2.28206326829389,2.25521546513749,2.26810241065256,241174.29505426,0.0,1.0
1988-09-13,21.0,21.25,21.0,21.0,15200,2.25521546513749,2.28206326829389,2.25521546513749,2.25521546513749,141538.582425666,0.0,1.0
1988-09-14,21.25,21.25,21.0,21.25,16400,2.28206326829389,2.28206326829389,2.25521546513749,2.28206326829389,152712.681038219,0.0,1.0
1988-09-15,21.25,21.38,21.25,21.25,9800,2.28206326829389,2.29602412593521,2.28206326829389,2.28206326829389,91255.1386691795,0.0,1.0
1988-09-16,21.25,21.38,21.12,21.12,27500,2.28206326829389,2.29602412593521,2.26810241065256,2.26810241065256,256073.09320433,0.0,1.0
1988-09-19,21.25,21.38,21.12,21.25,59900,2.28206326829389,2.29602412593521,2.26810241065256,2.28206326829389,557773.75574325,0.0,1.0
1988-09-20,21.5,21.62,21.25,21.5,9400,2.30891107145029,2.32179801696536,2.28206326829389,2.30891107145029,87530.439131662,0.0,1.0
1988-09-21,21.25,21.5,21.25,21.5,58100,2.28206326829389,2.30891107145029,2.28206326829389,2.30891107145029,541012.607824421,0.0,1.0
1988-09-22,21.38,21.5,21.25,21.5,18200,2.29602412593521,2.30891107145029,2.28206326829389,2.30891107145029,169473.828957048,0.0,1.0
1988-09-23,21.5,21.75,21.25,21.25,9400,2.30891107145029,2.33575887460669,2.28206326829389,2.28206326829389,87530.439131662,0.0,1.0
1988-09-26,21.12,21.75,21.12,21.62,21100,2.26810241065256,2.33575887460669,2.26810241065256,2.32179801696536,196477.90060405,0.0,1.0
1988-09-27,21.0,21.38,20.88,21.38,44600,2.25521546513749,2.29602412593521,2.24232851962242,2.29602412593521,415303.998433205,0.0,1.0
1988-09-28,21.12,21.12,20.88,20.88,3000,2.26810241065256,2.26810241065256,2.24232851962242,2.24232851962242,27935.2465313815,0.0,1.0
1988-09-29,21.38,21.38,21.0,21.38,21200,2.29602412593521,2.29602412593521,2.25521546513749,2.29602412593521,197409.07548843,0.0,1.0
1988-09-30,21.0,21.5,21.0,21.38,39400,2.25521546513749,2.30891107145029,2.25521546513749,2.29602412593521,366882.904445477,0.0,1.0
1988-10-03,21.12,21.25,20.88,21.25,9200,2.26810241065256,2.28206326829389,2.24232851962242,2.28206326829389,85668.0893629034,0.0,1.0
1988-10-04,20.75,21.0,20.75,20.88,52600,2.22836766198109,2.25521546513749,2.22836766198109,2.24232851962242,489797.989183556,0.0,1.0
1988-10-05,20.88,20.88,20.62,20.62,24300,2.24232851962242,2.24232851962242,2.21440680433976,2.21440680433976,226275.49690419,0.0,1.0
1988-10-06,20.88,20.88,20.75,20.75,7800,2.24232851962242,2.24232851962242,2.22836766198109,2.22836766198109,72631.6409815919,0.0,1.0
1988-10-07,21.38,21.75,21.0,21.0,41600,2.29602412593521,2.33575887460669,2.25521546513749,2.25521546513749,387368.751901825,0.0,1.0
1988-10-10,21.38,21.5,21.25,21.38,34500,2.29602412593521,2.30891107145029,2.28206326829389,2.29602412593521,321255.335110888,0.0,1.0
1988-10-11,21.5,21.5,21.25,21.25,13600,2.30891107145029,2.30891107145029,2.28206326829389,2.28206326829389,126639.784275596,0.0,1.0
1988-10-12,20.75,21.38,20.62,21.25,39400,2.22836766198109,2.29602412593521,2.21440680433976,2.28206326829389,366882.904445477,0.0,1.0
1988-10-13,20.5,21.0,20.5,20.88,41800,2.20151985882469,2.25521546513749,2.20151985882469,2.24232851962242,389231.101670583,0.0,1.0
1988-10-14,20.38,20.75,20.38,20.75,51500,2.18863291330962,2.22836766198109,2.18863291330962,2.22836766198109,479555.065455383,0.0,1.0
1988-10-17,20.75,20.88,20.38,20.62,85200,2.22836766198109,2.24232851962242,2.18863291330962,2.21440680433976,793361.001491235,0.0,1.0
1988-10-18,21.25,21.25,20.62,20.75,10600,2.28206326829389,2.28206326829389,2.21440680433976,2.22836766198109,98704.5377442146,0.0,1.0
1988-10-19,21.25,21.62,21.0,21.5,38900,2.28206326829389,2.32179801696536,2.25521546513749,2.30891107145029,362227.03002358,0.0,1.0
1988-10-20,21.38,21.38,20.88,21.38,10700,2.29602412593521,2.29602412593521,2.24232851962242,2.29602412593521,99635.7126285943,0.0,1.0
1988-10-21,21.38,21.5,21.0,21.25,17900,2.29602412593521,2.30891107145029,2.25521546513749,2.28206326829389,166680.30430391,0.0,1.0
1988-10-24,20.75,21.38,20.75,21.12,17600,2.22836766198109,2.29602412593521,2.22836766198109,2.26810241065256,163886.779650772,0.0,1.0
1988-10-25,20.88,21.0,20.62,20.62,5900,2.24232851962242,2.25521546513749,2.21440680433976,2.21440680433976,54939.3181783836,0.0,1.0
1988-10-26,21.0,21.0,20.75,20.88,9100,2.25521546513749,2.25521546513749,2.22836766198109,2.24232851962242,84736.9144785239,0.0,1.0
1988-10-27,20.75,21.0,20.75,20.88,24700,2.22836766198109,2.25521546513749,2.22836766198109,2.24232851962242,230000.196441708,0.0,1.0
1988-10-28,21.0,21.0,20.62,21.0,125700,2.25521546513749,2.25521546513749,2.21440680433976,2.25521546513749,1170486.82966489,0.0,1.0
1988-10-31,20.88,20.88,20.62,20.75,25100,2.24232851962242,2.24232851962242,2.21440680433976,2.22836766198109,233724.895979225,0.0,1.0
1988-11-01,20.5,20.62,20.12,20.62,186500,2.21279593615038,2.22574888797175,2.17177825538271,2.22574888797175,1727791.49560955,0.105,1.0
1988-11-02,20.5,20.5,20.12,20.25,22500,2.21279593615038,2.21279593615038,2.17177825538271,2.18581061985586,208446.695180777,0.0,1.0
1988-11-03,19.88,20.38,19.88,20.25,118500,2.14587235173998,2.19984298432901,2.14587235173998,2.18581061985586,1097819.26128542,0.0,1.0
1988-11-04,19.88,20.0,19.75,19.88,41900,2.14587235173998,2.15882530356135,2.13183998726683,2.14587235173998,388174.067914424,0.0,1.0
1988-11-07,19.88,20.0,19.75,20.0,37800,2.14587235173998,2.15882530356135,2.13183998726683,2.15882530356135,350190.447903705,0.0,1.0
1988-11-08,20.0,20.0,19.75,19.88,116000,2.15882530356135,2.15882530356135,2.13183998726683,2.14587235173998,1074658.51737645,0.0,1.0
1988-11-09,19.75,20.0,19.75,20.0,67900,2.13183998726683,2.15882530356135,2.13183998726683,2.15882530356135,629045.804567766,0.0,1.0
1988-11-10,19.88,19.88,19.62,19.75,19400,2.14587235173998,2.14587235173998,2.11780762279368,2.13183998726683,179727.372733647,0.0,1.0
1988-11-11,19.38,19.88,19.38,19.75,27600,2.09190171915094,2.14587235173998,2.09190171915094,2.13183998726683,255694.612755087,0.0,1.0
1988-11-14,19.38,19.5,19.25,19.5,55900,2.09190171915094,2.10485467097231,2.07786935467779,2.10485467097231,517874.233804687,0.0,1.0
1988-11-15,19.88,20.0,19.25,19.38,36300,2.14587235173998,2.15882530356135,2.07786935467779,2.09190171915094,336294.00155832,0.0,1.0
1988-11-16,19.62,20.12,19.62,20.12,22100,2.11780762279368,2.17177825538271,2.11780762279368,2.17177825538271,204740.976155341,0.0,1.0
1988-11-17,19.38,19.75,19.38,19.75,20900,2.09190171915094,2.13183998726683,2.09190171915094,2.13183998726683,193623.819079033,0.0,1.0
1988-11-18,19.5,19.75,19.38,19.62,45500,2.10485467097231,2.13183998726683,2.09190171915094,2.11780762279368,421525.539143349,0.0,1.0
1988-11-21,19.25,19.5,19.0,19.5,33600,2.07786935467779,2.10485467097231,2.05088403838328,2.10485467097231,311280.398136628,0.0,1.0
1988-11-22,19.38,19.38,19.12,19.25,18700,2.09190171915094,2.09190171915094,2.06383699020465,2.07786935467779,173242.364439135,0.0,1.0
1988-11-23,19.38,19.5,19.38,19.38,16800,2.09190171915094,2.10485467097231,2.09190171915094,2.09190171915094,155640.199068314,0.0,1.0
1988-11-25,19.5,19.75,19.38,19.38,168700,2.10485467097231,2.13183998726683,2.09190171915094,2.09190171915094,1562886.99897765,0.0,1.0
1988-11-28,19.88,20.0,19.5,19.62,64800,2.14587235173998,2.15882530356135,2.10485467097231,2.11780762279368,600326.482120637,0.0,1.0
1988-11-29,20.0,20.12,19.88,20.0,14200,2.15882530356135,2.17177825538271,2.14587235173998,2.15882530356135,131553.025402979,0.0,1.0
1988-11-30,19.62,20.12,19.5,19.88,28700,2.11780762279368,2.17177825538271,2.10485467097231,2.14587235173998,265885.340075035,0.0,1.0
1988-12-01,20.25,20.25,19.62,19.62,20100,2.18581061985586,2.18581061985586,2.11780762279368,2.11780762279368,186212.381028161,0.0,1.0
1988-12-02,20.75,20.75,20.0,20.12,39800,2.2397812524449,2.2397812524449,2.15882530356135,2.17177825538271,368719.043030885,0.0,1.0
1988-12-05,20.75,21.0,20.62,20.62,20000,2.2397812524449,2.26676656873941,2.22574888797175,2.22574888797175,185285.951271801,0.0,1.0
1988-12-06,20.75,20.88,20.5,20.88,18000,2.2397812524449,2.25381361691804,2.21279593615038,2.25381361691804,166757.356144621,0.0,1.0
1988-12-07,21.0,21.12,20.75,20.75,29900,2.26676656873941,2.27971952056078,2.2397812524449,2.2397812524449,277002.497151344,0.0,1.0
1988-12-08,21.12,21.12,20.75,20.75,18200,2.27971952056078,2.27971952056078,2.2397812524449,2.2397812524449,168610.21565734,0.0,1.0
1988-12-09,21.5,21.5,21.0,21.0,37200,2.32073720132845,2.32073720132845,2.26676656873941,2.26676656873941,344631.869365551,0.0,1.0
1988-12-12,21.62,21.88,21.38,21.5,36500,2.33369015314981,2.36175488209611,2.30778424950708,2.32073720132845,338146.861071039,0.0,1.0
1988-12-13,21.62,21.88,21.62,21.62,22300,2.33369015314981,2.36175488209611,2.33369015314981,2.33369015314981,206593.835668059,0.0,1.0
1988-12-14,21.38,21.62,21.25,21.62,25900,2.30778424950708,2.33369015314981,2.29375188503393,2.33369015314981,239945.306896983,0.0,1.0
1988-12-15,21.25,21.5,21.12,21.25,11900,2.29375188503393,2.32073720132845,2.27971952056078,2.29375188503393,110245.141006722,0.0,1.0
1988-12-16,21.12,21.25,21.0,21.12,47700,2.27971952056078,2.29375188503393,2.26676656873941,2.27971952056078,441906.993783247,0.0,1.0
1988-12-19,21.12,21.12,20.75,21.0,44300,2.27971952056078,2.27971952056078,2.2397812524449,2.26676656873941,410408.382067041,0.0,1.0
1988-12-20,20.88,21.38,20.88,21.12,51000,2.25381361691804,2.30778424950708,2.25381361691804,2.27971952056078,472479.175743095,0.0,1.0
1988-12-21,21.12,21.25,20.75,20.88,47700,2.27971952056078,2.29375188503393,2.2397812524449,2.25381361691804,441906.993783247,0.0,1.0
1988-12-22,20.75,21.12,20.75,21.12,12000,2.2397812524449,2.27971952056078,2.2397812524449,2.27971952056078,111171.570763081,0.0,1.0
1988-12-23,20.75,20.88,20.62,20.62,13500,2.2397812524449,2.25381361691804,2.22574888797175,2.22574888797175,125068.017108466,0.0,1.0
1988-12-27,20.88,20.88,20.62,20.62,16300,2.25381361691804,2.25381361691804,2.22574888797175,2.22574888797175,151008.050286519,0.0,1.0
1988-12-28,20.62,20.88,20.62,20.88,36000,2.22574888797175,2.25381361691804,2.22574888797175,2.25381361691804,333514.712289243,0.0,1.0
1988-12-29,20.75,20.88,20.62,20.62,24100,2.2397812524449,2.25381361691804,2.22574888797175,2.22574888797175,223269.571282521,0.0,1.0
1988-12-30,20.38,20.88,20.38,20.62,24800,2.19984298432901,2.25381361691804,2.19984298432901,2.22574888797175,229754.579577034,0.0,1.0
1989-01-03,20.75,20.88,20.38,20.5,15800,2.2397812524449,2.25381361691804,2.19984298432901,2.21279593615038,146375.901504723,0.0,1.0
1989-01-04,21.5,21.5,20.5,20.88,21200,2.32073720132845,2.32073720132845,2.21279593615038,2.25381361691804,196403.108348109,0.0,1.0
1989-01-05,21.5,21.62,21.25,21.5,6200,2.32073720132845,2.33369015314981,2.29375188503393,2.32073720132845,57438.6448942584,0.0,1.0
1989-01-06,22.0,22.0,21.5,21.62,24400,2.37470783391748,2.37470783391748,2.32073720132845,2.33369015314981,226048.860551598,0.0,1.0
1989-01-09,22.5,22.75,22.0,22.0,31100,2.42867846650651,2.45566378280103,2.37470783391748,2.37470783391748,288119.654227652,0.0,1.0
1989-01-10,22.0,22.5,21.88,22.38,14200,2.37470783391748,2.42867846650651,2.36175488209611,2.41572551468515,131553.025402979,0.0,1.0
1989-01-11,21.75,22.12,21.62,22.12,18800,2.34772251762296,2.38766078573885,2.33369015314981,2.38766078573885,174168.794195494,0.0,1.0
1989-01-12,22.5,22.75,22.0,22.0,24700,2.42867846650651,2.45566378280103,2.37470783391748,2.37470783391748,228828.149820675,0.0,1.0
1989-01-13,21.88,22.38,21.88,22.25,29000,2.36175488209611,2.41572551468515,2.36175488209611,2.401693150212,268664.629344113,0.0,1.0
1989-01-16,21.62,22.0,21.62,21.88,15600,2.33369015314981,2.37470783391748,2.33369015314981,2.36175488209611,144523.041992006,0.0,1.0
1989-01-17,22.25,22.25,21.75,22.0,38400,2.401693150212,2.401693150212,2.34772251762296,2.37470783391748,355749.026441859,0.0,1.0
1989-01-18,22.75,22.88,22.0,22.25,29200,2.45566378280103,2.46969614727418,2.37470783391748,2.401693150212,270517.488856831,0.0,1.0
1989-01-19,23.0,23.12,22.75,22.75,26600,2.48264909909555,2.49560205091692,2.45566378280103,2.45566378280103,246430.315191496,0.0,1.0
1989-01-20,22.75,23.0,22.5,23.0,12300,2.45566378280103,2.48264909909555,2.42867846650651,2.48264909909555,113950.860032158,0.0,1.0
1989-01-23,22.62,23.12,22.5,22.88,54100,2.44163141832788,2.49560205091692,2.42867846650651,2.46969614727418,501198.498190224,0.0,1.0
1989-01-24,22.62,22.62,22.38,22.62,33100,2.44163141832788,2.44163141832788,2.41572551468515,2.44163141832788,306648.249354832,0.0,1.0
1989-01-25,22.75,22.75,22.38,22.62,33400,2.45566378280103,2.45566378280103,2.41572551468515,2.44163141832788,309427.538623909,0.0,1.0
1989-01-26,23.25,23.5,22.5,22.5,137600,2.50963441539006,2.53661973168458,2.42867846650651,2.42867846650651,1274767.34475,0.0,1.0
1989-01-27,23.12,23.5,23.0,23.38,25600,2.49560205091692,2.53661973168458,2.48264909909555,2.52366677986321,237166.017627906,0.0,1.0
1989-01-30,22.62,23.38,22.5,23.38,24900,2.44163141832788,2.52366677986321,2.42867846650651,2.52366677986321,230681.009333393,0.0,1.0
1989-01-31,22.62,22.75,22.38,22.5,11300,2.44163141832788,2.45566378280103,2.41572551468515,2.42867846650651,104686.562468568,0.0,1.0
1989-02-01,22.75,23.0,22.62,22.62,31800,2.45566378280103,2.48264909909555,2.44163141832788,2.44163141832788,294604.662522165,0.0,1.0
1989-02-02,22.5,22.62,22.5,22.5,16100,2.42867846650651,2.44163141832788,2.42867846650651,2.42867846650651,149155.190773801,0.0,1.0
1989-02-03,22.62,22.75,22.5,22.5,5700,2.44163141832788,2.45566378280103,2.42867846650651,2.42867846650651,52806.4961124635,0.0,1.0
1989-02-06,22.62,22.62,22.5,22.62,14900,2.44163141832788,2.44163141832788,2.42867846650651,2.44163141832788,138038.033697492,0.0,1.0
1989-02-07,23.0,23.12,22.5,22.5,21700,2.48264909909555,2.49560205091692,2.42867846650651,2.42867846650651,201035.257129905,0.0,1.0
1989-02-08,23.0,23.12,22.75,22.75,19600,2.48264909909555,2.49560205091692,2.45566378280103,2.45566378280103,181580.232246366,0.0,1.0
1989-02-09,22.5,23.12,22.5,22.75,15000,2.44001229935021,2.50724819382119,2.44001229935021,2.46712354712077,138318.974904298,0.105,1.0
1989-02-10,22.38,22.75,22.38,22.38,11500,2.42699890042034,2.46712354712077,2.42699890042034,2.42699890042034,106044.547426629,0.0,1.0
1989-02-13,22.62,22.62,22.25,22.25,12800,2.45302569828008,2.45302569828008,2.41290105157965,2.41290105157965,118032.191918334,0.0,1.0
1989-02-14,22.12,22.62,22.0,22.5,21800,2.39880320273896,2.45302569828008,2.38578980380909,2.44001229935021,201023.576860913,0.0,1.0
1989-02-15,22.62,22.88,22.25,22.25,51200,2.45302569828008,2.48122139596146,2.41290105157965,2.41290105157965,472128.767673337,0.0,1.0
1989-02-16,22.5,22.62,22.5,22.62,9400,2.44001229935021,2.45302569828008,2.44001229935021,2.45302569828008,86679.8909400267,0.0,1.0
1989-02-17,22.75,22.75,22.38,22.38,31700,2.46712354712077,2.46712354712077,2.42699890042034,2.42699890042034,292314.100297749,0.0,1.0
1989-02-21,22.5,22.62,22.5,22.5,35100,2.44001229935021,2.45302569828008,2.44001229935021,2.44001229935021,323666.401276057,0.0,1.0
1989-02-22,22.0,22.5,22.0,22.5,18700,2.38578980380909,2.44001229935021,2.38578980380909,2.44001229935021,172437.655380692,0.0,1.0
1989-02-23,22.12,22.38,22.0,22.0,17000,2.39880320273896,2.42699890042034,2.38578980380909,2.38578980380909,156761.504891538,0.0,1.0
1989-02-24,22.0,22.25,21.88,22.12,22400,2.38578980380909,2.41290105157965,2.37277640487923,2.39880320273896,206556.335857085,0.0,1.0
1989-02-27,22.0,22.12,22.0,22.12,22100,2.38578980380909,2.39880320273896,2.38578980380909,2.39880320273896,203789.956358999,0.0,1.0
1989-02-28,22.25,22.25,22.0,22.0,49500,2.41290105157965,2.41290105157965,2.38578980380909,2.38578980380909,456452.617184184,0.0,1.0
1989-03-01,22.25,22.62,22.12,22.12,125200,2.41290105157965,2.45302569828008,2.39880320273896,2.39880320273896,1154502.37720121,0.0,1.0
1989-03-02,23.12,23.12,22.38,22.38,126800,2.50724819382119,2.50724819382119,2.42699890042034,2.42699890042034,1169256.401191,0.0,1.0
1989-03-03,24.62,24.62,23.25,23.25,389500,2.66991568044454,2.66991568044454,2.52134604266188,2.52134604266188,3591682.71501494,0.0,1.0
1989-03-06,25.25,25.25,24.25,24.5,83300,2.73823602482635,2.73823602482635,2.62979103374412,2.65690228151467,768131.373968534,0.0,1.0
1989-03-07,25.0,25.12,24.88,25.12,69600,2.71112477705579,2.72413817598566,2.69811137812592,2.72413817598566,641800.043555942,0.0,1.0
1989-03-08,25.12,25.12,24.75,24.75,41200,2.72413817598566,2.72413817598566,2.68401352928523,2.68401352928523,379916.117737138,0.0,1.0
1989-03-09,24.88,25.25,24.75,25.25,103100,2.69811137812592,2.73823602482635,2.68401352928523,2.73823602482635,950712.420842208,0.0,1.0
1989-03-10,24.62,24.88,24.25,24.75,25700,2.66991568044454,2.69811137812592,2.62979103374412,2.68401352928523,236986.510336031,0.0,1.0
1989-03-13,24.75,24.88,24.25,24.25,16600,2.68401352928523,2.69811137812592,2.62979103374412,2.62979103374412,153072.99889409,0.0,1.0
1989-03-14,24.75,25.12,24.5,24.5,25900,2.68401352928523,2.72413817598566,2.65690228151467,2.65690228151467,238830.763334755,0.0,1.0
1989-03-15,24.88,25.12,24.88,25.0,18100,2.69811137812592,2.72413817598566,2.69811137812592,2.71112477705579,166904.89638452,0.0,1.0
1989-03-16,24.75,25.25,24.75,24.88,39000,2.68401352928523,2.73823602482635,2.68401352928523,2.69811137812592,359629.334751175,0.0,1.0
1989-03-17,24.62,24.88,24.5,24.75,66600,2.66991568044454,2.69811137812592,2.65690228151467,2.68401352928523,614136.248575083,0.0,1.0
1989-03-20,24.88,24.88,24.5,24.88,20800,2.69811137812592,2.69811137812592,2.65690228151467,2.69811137812592,191802.311867293,0.0,1.0
1989-03-21,25.12,25.12,24.62,24.62,22700,2.72413817598566,2.72413817598566,2.66991568044454,2.66991568044454,209322.715355171,0.0,1.0
1989-03-22,25.12,25.12,24.88,25.0,15400,2.72413817598566,2.72413817598566,2.69811137812592,2.71112477705579,142007.480901746,0.0,1.0
1989-03-23,24.75,25.12,24.62,25.0,67300,2.68401352928523,2.72413817598566,2.66991568044454,2.71112477705579,620591.134070617,0.0,1.0
1989-03-27,25.12,25.25,24.62,24.88,19300,2.72413817598566,2.73823602482635,2.66991568044454,2.69811137812592,177970.414376863,0.0,1.0
1989-03-28,25.25,25.25,25.0,25.0,25000,2.73823602482635,2.73823602482635,2.71112477705579,2.71112477705579,230531.624840496,0.0,1.0
1989-03-29,25.25,25.25,24.75,25.12,21000,2.73823602482635,2.73823602482635,2.68401352928523,2.72413817598566,193646.564866017,0.0,1.0
1989-03-30,25.25,25.5,25.0,25.38,32800,2.73823602482635,2.76534727259691,2.71112477705579,2.75233387366704,302457.491790731,0.0,1.0
1989-03-31,25.5,25.62,25.12,25.25,24800,2.76534727259691,2.77836067152677,2.72413817598566,2.73823602482635,228687.371841772,0.0,1.0
1989-04-03,25.62,26.12,25.5,25.75,55700,2.77836067152677,2.83258316706789,2.76534727259691,2.79245852036746,513624.460144627,0.0,1.0
1989-04-04,24.75,25.5,24.75,25.5,103900,2.68401352928523,2.76534727259691,2.68401352928523,2.76534727259691,958089.432837104,0.0,1.0
1989-04-05,25.38,25.38,24.75,24.75,29900,2.75233387366704,2.75233387366704,2.68401352928523,2.68401352928523,275715.823309234,0.0,1.0
1989-04-06,25.0,25.38,24.88,25.0,54900,2.71112477705579,2.75233387366704,2.69811137812592,2.71112477705579,506247.44814973,0.0,1.0
1989-04-07,24.75,24.88,24.5,24.88,75700,2.68401352928523,2.69811137812592,2.65690228151467,2.69811137812592,698049.760017024,0.0,1.0
1989-04-10,25.25,25.38,24.75,24.75,43400,2.73823602482635,2.75233387366704,2.68401352928523,2.68401352928523,400202.900723102,0.0,1.0
1989-04-11,25.38,25.5,25.0,25.12,30900,2.75233387366704,2.76534727259691,2.71112477705579,2.72413817598566,284937.088302853,0.0,1.0
1989-04-12,25.38,25.75,25.38,25.5,39000,2.75233387366704,2.79245852036746,2.75233387366704,2.76534727259691,359629.334751174,0.0,1.0
1989-04-13,25.75,25.75,25.38,25.38,40900,2.79245852036746,2.79245852036746,2.75233387366704,2.75233387366704,377149.738239053,0.0,1.0
1989-04-14,26.0,26.0,25.75,25.75,23600,2.81956976813802,2.81956976813802,2.79245852036746,2.79245852036746,217621.853849429,0.0,1.0
1989-04-17,26.25,26.25,25.88,26.0,35600,2.84668101590858,2.84668101590858,2.80655636920815,2.81956976813802,328277.033772867,0.0,1.0
1989-04-18,26.5,26.5,26.12,26.25,134200,2.87379226367914,2.87379226367914,2.83258316706789,2.84668101590858,1237493.76214378,0.0,1.0
1989-04-19,26.62,26.75,26.38,26.5,22400,2.886805662609,2.9009035114497,2.86077886474927,2.87379226367914,206556.335857085,0.0,1.0
1989-04-20,26.62,26.75,26.5,26.75,59400,2.886805662609,2.9009035114497,2.87379226367914,2.9009035114497,547743.140621021,0.0,1.0
1989-04-21,27.25,27.5,26.62,26.62,73600,2.95512600699081,2.98223725476137,2.886805662609,2.886805662609,678685.103530422,0.0,1.0
1989-04-24,26.88,27.38,26.62,27.25,41100,2.91500136029038,2.9692238558315,2.886805662609,2.95512600699081,378993.991237777,0.0,1.0
1989-04-25,26.62,26.88,26.5,26.62,64100,2.886805662609,2.91500136029038,2.87379226367914,2.886805662609,591083.086091034,0.0,1.0
1989-04-26,26.75,27.12,26.62,26.62,68200,2.9009035114497,2.94102815815012,2.886805662609,2.886805662609,628890.272564873,0.0,1.0
1989-04-27,26.88,27.0,26.75,26.75,48000,2.91500136029038,2.92801475922025,2.9009035114497,2.9009035114497,442620.719693754,0.0,1.0
1989-04-28,26.88,27.0,26.75,26.88,18200,2.91500136029038,2.92801475922025,2.9009035114497,2.91500136029038,167827.022883882,0.0,1.0
1989-05-01,26.75,26.75,26.5,26.75,27300,2.9009035114497,2.9009035114497,2.87379226367914,2.9009035114497,251740.534325822,0.0,1.0
1989-05-02,27.5,27.5,26.62,26.88,93400,2.98223725476137,2.98223725476137,2.886805662609,2.91500136029038,861266.150404095,0.0,1.0
1989-05-03,27.5,27.5,27.38,27.38,60700,2.98223725476137,2.98223725476137,2.9692238558315,2.9692238558315,559730.785112725,0.0,1.0
1989-05-04,27.38,27.62,27.38,27.5,49100,2.9692238558315,2.99525065369124,2.9692238558315,2.98223725476137,452764.111186735,0.0,1.0
1989-05-05,27.38,27.5,27.38,27.5,66200,2.9692238558315,2.98223725476137,2.9692238558315,2.98223725476137,610447.742577635,0.0,1.0
1989-05-08,27.12,27.5,27.12,27.25,115800,2.94102815815012,2.98223725476137,2.94102815815012,2.95512600699081,1067822.48626118,0.0,1.0
1989-05-09,26.75,27.12,26.75,27.0,33800,2.91229023551333,2.95257238082697,2.91229023551333,2.93950790126579,310460.128243582,0.105,1.0
1989-05-10,26.88,26.88,26.75,26.75,41000,2.92644342170461,2.92644342170461,2.91229023551333,2.91229023551333,376593.646686002,0.0,1.0
1989-05-11,26.75,27.0,26.75,26.75,11300,2.91229023551333,2.93950790126579,2.91229023551333,2.91229023551333,103792.88311102,0.0,1.0
1989-05-12,27.12,27.38,26.88,27.0,58100,2.95257238082697,2.98087875320953,2.92644342170461,2.93950790126579,533660.752986749,0.0,1.0
1989-05-15,27.12,27.12,27.12,27.12,26700,2.95257238082697,2.95257238082697,2.95257238082697,2.95257238082697,245245.13089064,0.0,1.0
1989-05-16,27.38,27.38,27.25,27.25,42100,2.98087875320953,2.98087875320953,2.96672556701825,2.96672556701825,386697.378670261,0.0,1.0
1989-05-17,27.5,27.5,27.25,27.25,89300,2.99394323277071,2.99394323277071,2.96672556701825,2.96672556701825,820239.332903902,0.0,1.0
1989-05-18,27.38,27.5,27.38,27.5,22500,2.98087875320953,2.99394323277071,2.98087875320953,2.99394323277071,206667.245132562,0.0,1.0
1989-05-19,27.38,27.5,27.25,27.38,21100,2.98087875320953,2.99394323277071,2.96672556701825,2.98087875320953,193807.949879869,0.0,1.0
1989-05-22,27.38,27.62,27.38,27.5,14900,2.98087875320953,3.00700771233189,2.98087875320953,2.99394323277071,136859.64233223,0.0,1.0
1989-05-23,27.25,27.62,27.12,27.5,87800,2.96672556701825,3.00700771233189,2.95257238082697,2.99394323277071,806461.516561731,0.0,1.0
1989-05-24,27.25,27.5,27.0,27.25,13500,2.96672556701825,2.99394323277071,2.93950790126579,2.96672556701825,124000.347079537,0.0,1.0
1989-05-25,27.38,27.38,27.0,27.12,11700,2.98087875320953,2.98087875320953,2.93950790126579,2.95257238082697,107466.967468932,0.0,1.0
1989-05-26,27.25,27.25,26.88,27.12,67800,2.96672556701825,2.96672556701825,2.92644342170461,2.95257238082697,622757.298666121,0.0,1.0
1989-05-30,27.0,27.25,27.0,27.25,17000,2.93950790126579,2.96672556701825,2.93950790126579,2.96672556701825,156148.585211269,0.0,1.0
1989-05-31,27.25,27.38,27.0,27.0,17800,2.96672556701825,2.98087875320953,2.93950790126579,2.93950790126579,163496.753927094,0.0,1.0
1989-06-01,27.25,27.62,27.12,27.12,36500,2.96672556701825,3.00700771233189,2.95257238082697,2.95257238082697,335260.19765949,0.0,1.0
1989-06-02,27.5,27.75,27.5,27.5,25900,2.99394323277071,3.02116089852317,2.99394323277071,2.99394323277071,237896.962174816,0.0,1.0
1989-06-05,27.88,27.88,27.38,27.62,21200,3.03531408471445,3.03531408471445,2.98087875320953,3.00700771233189,194726.470969348,0.0,1.0
1989-06-06,27.5,27.88,27.38,27.88,16000,2.99394323277071,3.03531408471445,2.98087875320953,3.03531408471445,146963.374316489,0.0,1.0
1989-06-07,27.25,27.5,27.0,27.38,90100,2.96672556701825,2.99394323277071,2.93950790126579,2.98087875320953,827587.501619727,0.0,1.0
1989-06-08,27.0,27.25,27.0,27.12,35500,2.93950790126579,2.96672556701825,2.93950790126579,2.95257238082697,326074.986764709,0.0,1.0
1989-06-09,27.0,27.12,27.0,27.0,12100,2.93950790126579,2.95257238082697,2.93950790126579,2.93950790126579,111141.051826844,0.0,1.0
1989-06-12,26.62,26.75,26.5,26.75,21900,2.89813704932205,2.91229023551333,2.88507256976087,2.91229023551333,201156.118595694,0.0,1.0
1989-06-13,27.0,27.0,26.75,26.75,16300,2.93950790126579,2.93950790126579,2.91229023551333,2.91229023551333,149718.937584923,0.0,1.0
1989-06-14,26.62,27.0,26.62,27.0,36900,2.89813704932205,2.93950790126579,2.89813704932205,2.93950790126579,338934.282017402,0.0,1.0
1989-06-15,26.88,26.88,26.5,26.75,18300,2.92644342170461,2.92644342170461,2.88507256976087,2.91229023551333,168089.359374484,0.0,1.0
1989-06-16,27.0,27.0,26.5,26.5,103300,2.93950790126579,2.93950790126579,2.88507256976087,2.88507256976087,948832.285430829,0.0,1.0
1989-06-19,27.0,27.12,26.88,27.0,16500,2.93950790126579,2.95257238082697,2.92644342170461,2.93950790126579,151555.979763879,0.0,1.0
1989-06-20,26.75,27.0,26.75,27.0,3900,2.91229023551333,2.93950790126579,2.91229023551333,2.93950790126579,35822.3224896441,0.0,1.0
1989-06-21,27.0,27.25,26.5,26.75,40900,2.93950790126579,2.96672556701825,2.88507256976087,2.91229023551333,375675.125596524,0.0,1.0
1989-06-22,27.25,27.25,27.0,27.25,11400,2.96672556701825,2.96672556701825,2.93950790126579,2.96672556701825,104711.404200498,0.0,1.0
1989-06-23,27.25,27.25,27.0,27.25,17500,2.96672556701825,2.96672556701825,2.93950790126579,2.96672556701825,160741.190658659,0.0,1.0
1989-06-26,27.12,27.12,27.0,27.0,48300,2.95257238082697,2.95257238082697,2.93950790126579,2.93950790126579,443645.6862179,0.0,1.0
1989-06-27,27.38,27.38,27.12,27.12,46200,2.98087875320953,2.98087875320953,2.95257238082697,2.95257238082697,424356.743338861,0.0,1.0
1989-06-28,28.25,28.5,27.5,27.5,100400,3.0755962300281,3.10281389578056,2.99394323277071,2.99394323277071,922195.173835964,0.0,1.0
1989-06-29,27.5,28.25,27.5,28.0,53900,2.99394323277071,3.0755962300281,2.99394323277071,3.04837856427563,495082.867228671,0.0,1.0
1989-06-30,27.25,27.5,27.0,27.5,27700,2.96672556701825,2.99394323277071,2.93950790126579,2.99394323277071,254430.341785421,0.0,1.0
1989-07-03,27.38,27.62,27.38,27.38,8100,2.98087875320953,3.00700771233189,2.98087875320953,2.98087875320953,74400.2082477224,0.0,1.0
1989-07-05,27.62,27.75,27.38,27.38,17700,3.00700771233189,3.02116089852317,2.98087875320953,2.98087875320953,162578.232837616,0.0,1.0
1989-07-06,27.88,28.0,27.62,27.62,27200,3.03531408471445,3.04837856427563,3.00700771233189,3.00700771233189,249837.736338031,0.0,1.0
1989-07-07,27.25,27.88,27.12,27.75,28500,2.96672556701825,3.03531408471445,2.95257238082697,3.02116089852317,261778.510501245,0.0,1.0
1989-07-10,28.62,28.75,27.12,27.12,155000,3.11587837534174,3.13003156153302,2.95257238082697,2.95257238082697,1423707.68869098,0.0,1.0
1989-07-11,28.62,28.75,28.5,28.62,28300,3.11587837534174,3.13003156153302,3.10281389578056,3.11587837534174,259941.468322289,0.0,1.0
1989-07-12,28.62,28.62,28.5,28.5,42100,3.11587837534174,3.11587837534174,3.10281389578056,3.10281389578056,386697.37867026,0.0,1.0
1989-07-13,28.62,28.75,28.62,28.62,13500,3.11587837534174,3.13003156153302,3.11587837534174,3.11587837534174,124000.347079537,0.0,1.0
1989-07-14,28.62,28.62,28.38,28.5,20000,3.11587837534174,3.11587837534174,3.08974941621938,3.10281389578056,183704.217895611,0.0,1.0
1989-07-17,28.88,28.88,28.5,28.5,26300,3.1441847477243,3.1441847477243,3.10281389578056,3.10281389578056,241571.046532728,0.0,1.0
1989-07-18,28.75,28.75,28.5,28.62,32200,3.13003156153302,3.13003156153302,3.10281389578056,3.11587837534174,295763.790811933,0.0,1.0
1989-07-19,28.62,28.62,28.5,28.5,19200,3.11587837534174,3.11587837534174,3.10281389578056,3.10281389578056,176356.049179786,0.0,1.0
1989-07-20,28.5,28.88,28.38,28.88,29300,3.10281389578056,3.1441847477243,3.08974941621938,3.1441847477243,269126.679217069,0.0,1.0
1989-07-21,28.75,28.75,28.38,28.38,7800,3.13003156153302,3.13003156153302,3.08974941621938,3.08974941621938,71644.6449792881,0.0,1.0
1989-07-24,28.62,28.75,28.62,28.62,15100,3.11587837534174,3.13003156153302,3.11587837534174,3.11587837534174,138696.684511186,0.0,1.0
1989-07-25,28.38,29.25,28.25,28.75,18500,3.08974941621938,3.18446689303794,3.0755962300281,3.13003156153302,169926.40155344,0.0,1.0
1989-07-26,27.75,28.38,27.38,28.38,46400,3.02116089852317,3.08974941621938,2.98087875320953,3.08974941621938,426193.785517817,0.0,1.0
1989-07-27,27.88,28.25,27.75,27.75,26000,3.03531408471445,3.0755962300281,3.02116089852317,3.02116089852317,238815.483264294,0.0,1.0
1989-07-28,27.62,28.0,27.62,28.0,64000,3.00700771233189,3.04837856427563,3.00700771233189,3.04837856427563,587853.497265955,0.0,1.0
1989-07-31,28.12,28.12,27.62,27.62,54500,3.06144304383682,3.06144304383682,3.00700771233189,3.00700771233189,500593.993765538,0.0,1.0
1989-08-01,28.0,28.12,27.88,28.12,25000,3.04837856427563,3.06144304383682,3.03531408471445,3.06144304383682,229630.272369514,0.0,1.0
1989-08-02,28.38,28.38,27.88,27.88,16500,3.08974941621938,3.08974941621938,3.03531408471445,3.03531408471445,151555.979763879,0.0,1.0
1989-08-03,29.12,29.25,28.75,29.0,123400,3.17031370684666,3.18446689303794,3.13003156153302,3.15724922728548,1133455.02441592,0.0,1.0
1989-08-04,29.62,29.75,29.0,29.12,207700,3.22474903835158,3.23890222454286,3.15724922728548,3.17031370684666,1907768.30284592,0.0,1.0
1989-08-07,29.75,29.88,29.25,29.88,388000,3.23890222454286,3.25305541073414,3.18446689303794,3.25305541073414,3563861.82717485,0.0,1.0
1989-08-08,30.25,30.25,29.5,29.75,483600,3.29333755604778,3.29333755604778,3.2116845587904,3.23890222454286,4441967.98871587,0.0,1.0
1989-08-09,29.75,30.88,29.75,30.0,30700,3.2503336441589,3.37379169518073,3.2503336441589,3.27764737226107,280994.230128133,0.105,1.0
1989-08-10,29.75,30.12,29.38,29.5,53300,3.2503336441589,3.29075796175012,3.20990932656768,3.22301991605672,487849.91745373,0.0,1.0
1989-08-11,29.38,29.88,29.0,29.88,21700,3.20990932656768,3.26453678277203,3.16839245985237,3.26453678277203,198618.071458648,0.0,1.0
1989-08-14,29.5,29.5,29.12,29.25,9600,3.22301991605672,3.22301991605672,3.18150304934141,3.19570618795454,87867.9025807845,0.0,1.0
1989-08-15,29.38,29.5,29.0,29.5,14900,3.20990932656768,3.22301991605672,3.16839245985237,3.22301991605672,136378.307130592,0.0,1.0
1989-08-16,29.0,29.5,29.0,29.5,87000,3.16839245985237,3.22301991605672,3.16839245985237,3.22301991605672,796302.867138359,0.0,1.0
1989-08-17,29.0,29.25,28.5,29.12,29400,3.16839245985237,3.19570618795454,3.11376500364802,3.18150304934141,269095.451653652,0.0,1.0
1989-08-18,29.0,29.12,28.88,29.0,21400,3.16839245985237,3.18150304934141,3.15528187036332,3.16839245985237,195872.199502999,0.0,1.0
1989-08-21,28.62,29.0,28.62,29.0,28900,3.12687559313706,3.16839245985237,3.12687559313706,3.16839245985237,264518.998394237,0.0,1.0
1989-08-22,28.75,28.75,28.38,28.5,66600,3.14107873175019,3.14107873175019,3.10065441415897,3.11376500364802,609583.574154193,0.0,1.0
1989-08-23,29.88,29.88,28.75,28.75,93700,3.26453678277203,3.26453678277203,3.14107873175019,3.14107873175019,857627.340814531,0.0,1.0
1989-08-24,30.12,30.5,30.0,30.25,252100,3.29075796175012,3.33227482846542,3.27764737226107,3.30496110036325,2307447.73339747,0.0,1.0
1989-08-25,30.12,30.38,30.0,30.38,37600,3.29075796175012,3.31916423897638,3.27764737226107,3.31916423897638,344149.285108072,0.0,1.0
1989-08-28,30.38,30.38,29.75,30.25,110500,3.31916423897638,3.31916423897638,3.2503336441589,3.30496110036325,1011396.1703309,0.0,1.0
1989-08-29,30.5,30.75,30.25,30.38,52300,3.33227482846542,3.3595885565676,3.30496110036325,3.31916423897638,478697.010934899,0.0,1.0
1989-08-30,30.38,30.88,30.25,30.5,82800,3.31916423897638,3.37379169518073,3.30496110036325,3.33227482846542,757860.659759266,0.0,1.0
1989-08-31,30.5,30.62,30.12,30.5,30300,3.33227482846542,3.34538541795447,3.29075796175012,3.33227482846542,277333.067520601,0.0,1.0
1989-09-01,30.5,30.62,30.25,30.62,25200,3.33227482846542,3.34538541795447,3.30496110036325,3.34538541795447,230653.244274559,0.0,1.0
1989-09-05,30.25,30.5,30.12,30.25,88900,3.30496110036325,3.33227482846542,3.29075796175012,3.30496110036325,813693.389524139,0.0,1.0
1989-09-06,30.5,30.5,30.0,30.25,22000,3.33227482846542,3.33227482846542,3.27764737226107,3.30496110036325,201363.943414298,0.0,1.0
1989-09-07,30.38,30.5,30.25,30.38,35700,3.31916423897638,3.33227482846542,3.30496110036325,3.31916423897638,326758.762722292,0.0,1.0
1989-09-08,30.38,30.62,30.12,30.62,53000,3.31916423897638,3.34538541795447,3.29075796175012,3.34538541795447,485104.045498081,0.0,1.0
1989-09-11,30.38,30.38,30.12,30.38,11200,3.31916423897638,3.31916423897638,3.29075796175012,3.31916423897638,102512.553010915,0.0,1.0
1989-09-12,30.5,30.62,30.38,30.38,19500,3.33227482846542,3.34538541795447,3.31916423897638,3.31916423897638,178481.677117219,0.0,1.0
1989-09-13,30.0,30.62,30.0,30.62,20900,3.27764737226107,3.34538541795447,3.27764737226107,3.34538541795447,191295.746243583,0.0,1.0
1989-09-14,30.12,30.12,30.0,30.12,29200,3.29075796175012,3.29075796175012,3.27764737226107,3.29075796175012,267264.870349886,0.0,1.0
1989-09-15,29.62,29.88,29.38,29.75,52100,3.23613050554576,3.26453678277203,3.20990932656768,3.2503336441589,476866.429631133,0.0,1.0
1989-09-18,29.5,29.88,29.38,29.88,16400,3.22301991605672,3.26453678277203,3.20990932656768,3.26453678277203,150107.66690884,0.0,1.0
1989-09-19,29.38,29.5,29.38,29.5,15700,3.20990932656768,3.22301991605672,3.20990932656768,3.22301991605672,143700.632345658,0.0,1.0
1989-09-20,29.25,29.5,29.12,29.25,13800,3.19570618795454,3.22301991605672,3.18150304934141,3.19570618795454,126310.109959878,0.0,1.0
1989-09-21,29.12,29.5,29.12,29.5,19200,3.18150304934141,3.22301991605672,3.18150304934141,3.22301991605672,175735.805161569,0.0,1.0
1989-09-22,29.12,29.38,29.0,29.38,10600,3.18150304934141,3.20990932656768,3.16839245985237,3.20990932656768,97020.8090996163,0.0,1.0
1989-09-25,28.5,29.0,28.5,29.0,26400,3.11376500364802,3.16839245985237,3.11376500364802,3.16839245985237,241636.732097157,0.0,1.0
1989-09-26,28.75,29.0,28.5,28.5,76800,3.14107873175019,3.16839245985237,3.11376500364802,3.11376500364802,702943.220646276,0.0,1.0
1989-09-27,28.62,28.88,28.62,28.88,8300,3.12687559313706,3.15528187036332,3.12687559313706,3.15528187036332,75969.1241063033,0.0,1.0
1989-09-28,28.75,29.0,28.75,28.88,16300,3.14107873175019,3.16839245985237,3.14107873175019,3.15528187036332,149192.376256957,0.0,1.0
1989-09-29,28.88,29.0,28.62,28.62,86900,3.15528187036332,3.16839245985237,3.12687559313706,3.12687559313706,795387.576486477,0.0,1.0
1989-10-02,29.25,29.25,29.0,29.25,35700,3.19570618795454,3.19570618795454,3.16839245985237,3.19570618795454,326758.762722293,0.0,1.0
1989-10-03,29.62,29.75,29.12,29.25,35200,3.23613050554576,3.2503336441589,3.18150304934141,3.19570618795454,322182.309462877,0.0,1.0
1989-10-04,29.12,29.62,29.12,29.62,47000,3.18150304934141,3.23613050554576,3.18150304934141,3.23613050554576,430186.606385091,0.0,1.0
1989-10-05,29.25,29.25,28.88,28.88,34500,3.19570618795454,3.19570618795454,3.15528187036332,3.15528187036332,315775.274899695,0.0,1.0
1989-10-06,29.0,29.38,29.0,29.38,11900,3.16839245985237,3.20990932656768,3.16839245985237,3.20990932656768,108919.587574097,0.0,1.0
1989-10-09,29.62,29.75,29.25,29.62,41900,3.23613050554576,3.2503336441589,3.19570618795454,3.23613050554576,383506.783139049,0.0,1.0
1989-10-10,29.5,29.62,29.38,29.38,39300,3.22301991605672,3.23613050554576,3.20990932656768,3.20990932656768,359709.226190086,0.0,1.0
1989-10-11,29.62,29.62,29.5,29.62,32400,3.23613050554576,3.23613050554576,3.22301991605672,3.23613050554576,296554.171210148,0.0,1.0
1989-10-12,29.5,29.62,29.38,29.62,22600,3.22301991605672,3.23613050554576,3.20990932656768,3.23613050554576,206855.687325597,0.0,1.0
1989-10-13,28.0,30.0,28.0,29.75,122900,3.05913754744367,3.27764737226107,3.05913754744367,3.2503336441589,1124892.21116442,0.0,1.0
1989-10-16,28.0,28.12,27.0,27.25,74100,3.05913754744367,3.07224813693271,2.94988263503496,2.97719636313714,678230.373045429,0.0,1.0
1989-10-17,28.0,28.5,27.75,28.25,30700,3.05913754744367,3.11376500364802,3.03182381934149,3.08645127554584,280994.230128133,0.0,1.0
1989-10-18,28.0,28.12,27.62,27.88,52900,3.05913754744367,3.07224813693271,3.01762068072836,3.04602695795462,484188.754846197,0.0,1.0
1989-10-19,28.62,28.88,28.25,28.25,58900,3.12687559313706,3.15528187036332,3.08645127554584,3.08645127554584,539106.193959188,0.0,1.0
1989-10-20,28.5,28.75,28.38,28.62,12400,3.11376500364802,3.14107873175019,3.10065441415897,3.12687559313706,113496.040833513,0.0,1.0
1989-10-23,28.25,28.75,28.0,28.62,29600,3.08645127554584,3.14107873175019,3.05913754744367,3.12687559313706,270926.032957419,0.0,1.0
1989-10-24,27.75,28.25,27.25,28.25,41800,3.03182381934149,3.08645127554584,2.97719636313714,3.08645127554584,382591.492487166,0.0,1.0
1989-10-25,27.88,28.0,27.62,27.88,75000,3.04602695795462,3.05913754744367,3.01762068072836,3.04602695795462,686467.988912379,0.0,1.0
1989-10-26,27.12,27.75,27.12,27.75,21200,2.96299322452401,3.03182381934149,2.96299322452401,3.03182381934149,194041.618199232,0.0,1.0
1989-10-27,26.75,27.62,26.25,27.62,65400,2.92256890693279,3.01762068072836,2.86794145072844,3.01762068072836,598600.086331594,0.0,1.0
1989-10-30,26.38,26.88,26.25,26.75,49900,2.88214458934157,2.93677204554592,2.86794145072844,2.92256890693279,456730.035289702,0.0,1.0
1989-10-31,27.0,27.0,26.5,26.62,45600,2.94988263503496,2.94988263503496,2.89525517883061,2.90836576831966,417372.537258727,0.0,1.0
1989-11-01,27.25,27.25,27.0,27.0,9700,2.97719636313714,2.97719636313714,2.94988263503496,2.94988263503496,88783.1932326676,0.0,1.0
1989-11-02,27.0,27.0,26.5,27.0,71900,2.94988263503496,2.94988263503496,2.89525517883061,2.94988263503496,658093.978704001,0.0,1.0
1989-11-03,26.88,27.0,26.75,27.0,28600,2.93677204554592,2.94988263503496,2.92256890693279,2.94988263503496,261773.126438587,0.0,1.0
1989-11-06,26.75,27.0,26.38,27.0,34500,2.92256890693279,2.94988263503496,2.88214458934157,2.94988263503496,315775.274899694,0.0,1.0
1989-11-07,27.12,27.25,26.62,26.62,28500,2.96299322452401,2.97719636313714,2.90836576831966,2.90836576831966,260857.835786704,0.0,1.0
1989-11-08,27.88,28.0,27.38,27.38,34700,3.04602695795462,3.05913754744367,2.99139950175027,2.99139950175027,317605.856203461,0.0,1.0
1989-11-09,28.0,28.0,27.75,27.88,49500,3.07115558780862,3.07115558780862,3.04373455577462,3.0579934924323,451295.924407712,0.11,1.0
1989-11-10,28.12,28.38,28.12,28.25,15500,3.08431768318495,3.11283555650031,3.08431768318495,3.09857661984263,141314.885420596,0.0,1.0
1989-11-13,29.25,29.25,28.0,28.25,45000,3.20826074797865,3.20826074797865,3.07115558780862,3.09857661984263,410269.022188828,0.0,1.0
1989-11-14,29.38,29.62,29.25,29.25,52300,3.22251968463633,3.24884387538898,3.20826074797865,3.20826074797865,476823.774677239,0.0,1.0
1989-11-15,29.5,29.62,29.25,29.5,9300,3.23568178001266,3.24884387538898,3.20826074797865,3.23568178001266,84788.9312523578,0.0,1.0
1989-11-16,29.0,29.5,28.75,29.5,49000,3.18083971594465,3.23568178001266,3.15341868391064,3.23568178001266,446737.379716724,0.0,1.0
1989-11-17,28.88,29.25,28.88,29.0,6600,3.16767762056832,3.20826074797865,3.16767762056832,3.18083971594465,60172.7899210282,0.0,1.0
1989-11-20,29.0,29.0,28.75,29.0,17000,3.18083971594465,3.18083971594465,3.15341868391064,3.18083971594465,154990.519493557,0.0,1.0
1989-11-21,28.62,29.0,28.38,28.88,26100,3.13915974725296,3.18083971594465,3.11283555650031,3.16767762056832,237956.03286952,0.0,1.0
1989-11-22,28.5,28.62,28.25,28.62,29400,3.12599765187663,3.13915974725296,3.09857661984263,3.13915974725296,268042.427830035,0.0,1.0
1989-11-24,28.5,28.5,28.5,28.5,15200,3.12599765187663,3.12599765187663,3.12599765187663,3.12599765187663,138579.758606004,0.0,1.0
1989-11-27,28.5,28.5,28.25,28.5,64300,3.12599765187663,3.12599765187663,3.09857661984263,3.12599765187663,586228.847260927,0.0,1.0
1989-11-28,28.5,28.62,28.25,28.5,126900,3.12599765187663,3.13915974725296,3.09857661984263,3.12599765187663,1156958.6425725,0.0,1.0
1989-11-29,28.25,28.5,28.12,28.5,38000,3.09857661984263,3.12599765187663,3.08431768318495,3.12599765187663,346449.39651501,0.0,1.0
1989-11-30,28.25,28.38,28.0,28.25,44400,3.09857661984263,3.11283555650031,3.07115558780862,3.09857661984263,404798.768559644,0.0,1.0
1989-12-01,29.0,29.0,28.25,28.38,177500,3.18083971594465,3.18083971594465,3.09857661984263,3.11283555650031,1618283.36530038,0.0,1.0
1989-12-04,30.25,30.5,29.25,29.25,289100,3.31794487611467,3.34536590814868,3.20826074797865,3.20826074797865,2635750.54032867,0.0,1.0
1989-12-05,31.25,31.5,30.25,30.25,132800,3.4276290042507,3.4550500362847,3.31794487611467,3.31794487611467,1210749.46992614,0.0,1.0
1989-12-06,30.75,31.5,30.5,31.5,112800,3.37278694018269,3.4550500362847,3.34536590814868,3.4550500362847,1028407.68228666,0.0,1.0
1989-12-07,31.25,31.25,30.75,30.75,94400,3.4276290042507,3.4276290042507,3.37278694018269,3.37278694018269,860653.237658341,0.0,1.0
1989-12-08,31.5,31.88,31.25,31.38,37100,3.4550500362847,3.49673000497639,3.4276290042507,3.44188794090838,338244.016071234,0.0,1.0
1989-12-11,31.5,31.62,31.12,31.62,50800,3.4550500362847,3.46821213166102,3.41337006759301,3.46821213166102,463148.140604277,0.0,1.0
1989-12-12,32.5,32.5,31.0,31.5,219300,3.56473416442072,3.56473416442072,3.40020797221669,3.4550500362847,1999377.70146689,0.0,1.0
1989-12-13,33.88,34.12,32.5,33.0,184400,3.71609826124844,3.74242245200108,3.56473416442072,3.61957622848874,1681191.282036,0.0,1.0
1989-12-14,33.25,33.88,32.75,33.88,82800,3.64699726052274,3.71609826124844,3.59215519645473,3.71609826124844,754895.000827444,0.0,1.0
1989-12-15,33.5,33.88,32.75,33.88,93000,3.67441829255675,3.71609826124844,3.59215519645473,3.71609826124844,847889.312523577,0.0,1.0
1989-12-18,32.75,33.5,32.5,33.25,46900,3.59215519645473,3.67441829255675,3.56473416442072,3.64699726052274,427591.492014579,0.0,1.0
1989-12-19,32.75,33.0,32.38,32.88,67600,3.59215519645473,3.61957622848874,3.5515720690444,3.60641413311241,616315.24222144,0.0,1.0
1989-12-20,32.75,32.75,32.25,32.25,69700,3.59215519645473,3.59215519645473,3.53731313238672,3.53731313238672,635461.129923585,0.0,1.0
1989-12-21,33.5,33.5,33.0,33.0,53900,3.67441829255675,3.67441829255675,3.61957622848874,3.61957622848874,491411.117688396,0.0,1.0
1989-12-22,34.0,34.5,33.5,33.5,93700,3.72926035662476,3.78410242069277,3.67441829255675,3.67441829255675,854271.27509096,0.0,1.0
1989-12-26,33.88,34.0,33.75,34.0,29900,3.71609826124844,3.72926035662476,3.70183932459075,3.72926035662476,272600.972521021,0.0,1.0
1989-12-27,34.5,34.5,34.0,34.0,44700,3.78410242069277,3.78410242069277,3.72926035662476,3.72926035662476,407533.895374236,0.0,1.0
1989-12-28,34.25,34.5,34.12,34.5,29900,3.75668138865876,3.78410242069277,3.74242245200108,3.78410242069277,272600.972521022,0.0,1.0
1989-12-29,34.38,34.5,34.12,34.5,52900,3.77094032531645,3.78410242069277,3.74242245200108,3.78410242069277,482294.028306422,0.0,1.0
1990-01-02,34.5,34.75,34.25,34.5,160800,3.78410242069277,3.81152345272677,3.75668138865876,3.78410242069277,1466027.97262141,0.0,1.0
1990-01-03,33.13,34.25,33.13,34.25,79700,3.63383516514642,3.75668138865876,3.63383516514642,3.75668138865876,726632.023743324,0.0,1.0
1990-01-04,32.25,32.63,32.13,32.38,63500,3.53731313238672,3.57899310107841,3.5241510370104,3.5515720690444,578935.175755346,0.0,1.0
1990-01-05,32.5,32.5,31.88,32.0,46400,3.56473416442072,3.56473416442072,3.49673000497639,3.50989210035271,423032.947323592,0.0,1.0
1990-01-08,33.25,33.25,32.13,32.25,44600,3.64699726052274,3.64699726052274,3.5241510370104,3.53731313238672,406622.186436039,0.0,1.0
1990-01-09,32.5,33.25,32.5,33.25,60200,3.56473416442072,3.64699726052274,3.56473416442072,3.64699726052274,548848.780794833,0.0,1.0
1990-01-10,32.63,32.63,32.13,32.5,18400,3.57899310107841,3.57899310107841,3.5241510370104,3.56473416442072,167754.444628321,0.0,1.0
1990-01-11,33.13,33.25,32.88,32.88,42400,3.63383516514642,3.64699726052274,3.60641413311241,3.60641413311241,386564.589795696,0.0,1.0
1990-01-12,31.75,32.63,31.75,32.63,22400,3.48247106831871,3.57899310107841,3.48247106831871,3.57899310107841,204222.802156217,0.0,1.0
1990-01-15,31.75,31.75,31.0,31.0,54900,3.48247106831871,3.48247106831871,3.40020797221669,3.40020797221669,500528.20707037,0.0,1.0
1990-01-16,31.0,32.25,30.88,31.75,85700,3.40020797221669,3.53731313238672,3.38704587684037,3.48247106831871,781334.560035169,0.0,1.0
1990-01-17,31.38,31.5,30.75,31.0,35800,3.44188794090838,3.4550500362847,3.37278694018269,3.40020797221669,326391.799874668,0.0,1.0
1990-01-18,32.38,32.38,31.25,31.38,49700,3.5515720690444,3.5515720690444,3.4276290042507,3.44188794090838,453119.342284106,0.0,1.0
1990-01-19,33.13,33.38,32.63,32.63,56800,3.63383516514642,3.66125619718042,3.57899310107841,3.57899310107841,517850.676896121,0.0,1.0
1990-01-22,31.75,33.13,31.75,33.13,20400,3.48247106831871,3.63383516514642,3.48247106831871,3.63383516514642,185988.623392269,0.0,1.0
1990-01-23,32.75,32.88,31.25,31.88,56200,3.59215519645473,3.60641413311241,3.4276290042507,3.49673000497639,512380.423266937,0.0,1.0
1990-01-24,32.5,32.5,31.38,32.25,33500,3.56473416442072,3.56473416442072,3.44188794090838,3.53731313238672,305422.494296128,0.0,1.0
1990-01-25,32.63,32.88,32.5,32.5,45100,3.57899310107841,3.60641413311241,3.56473416442072,3.56473416442072,411180.731127025,0.0,1.0
1990-01-26,33.25,33.38,32.75,32.88,55500,3.64699726052274,3.66125619718042,3.59215519645473,3.60641413311241,505998.460699555,0.0,1.0
1990-01-29,32.5,33.38,32.0,33.38,33600,3.56473416442072,3.66125619718042,3.50989210035271,3.66125619718042,306334.203234325,0.0,1.0
1990-01-30,32.38,32.63,32.0,32.63,12100,3.5515720690444,3.57899310107841,3.50989210035271,3.57899310107841,110316.781521885,0.0,1.0
1990-01-31,33.0,33.0,32.5,32.5,54300,3.61957622848874,3.61957622848874,3.56473416442072,3.56473416442072,495057.953441185,0.0,1.0
1990-02-01,32.88,33.0,32.5,33.0,20600,3.60641413311241,3.61957622848874,3.56473416442072,3.61957622848874,187812.041268664,0.0,1.0
1990-02-02,35.5,35.5,33.5,33.5,196800,3.89378654882879,3.89378654882879,3.67441829255675,3.67441829255675,1794243.19037248,0.0,1.0
1990-02-05,36.25,36.38,35.63,35.75,97400,3.97604964493081,3.99030858158849,3.90804548548647,3.9212075808628,888004.505804263,0.0,1.0
1990-02-06,36.0,36.25,35.75,36.25,108600,3.9486286128968,3.97604964493081,3.9212075808628,3.97604964493081,990115.906882373,0.0,1.0
1990-02-07,36.88,36.88,35.38,35.75,102000,4.0451506456565,4.0451506456565,3.88062445345247,3.9212075808628,929943.116961344,0.0,1.0
1990-02-08,37.13,37.75,37.0,37.0,143100,4.07257167769051,4.14057583713484,4.05831274103282,4.05831274103282,1304655.49056047,0.0,1.0
1990-02-09,37.0,37.5,37.0,37.0,46300,4.07037799512779,4.12538310317005,4.07037799512779,4.07037799512779,420870.003240625,0.11,1.0
1990-02-12,36.63,37.13,36.5,37.0,100500,4.02967421517651,4.08467932321878,4.01537288708552,4.07037799512779,913551.518913235,0.0,1.0
1990-02-13,36.13,36.75,36.0,36.38,34100,3.97466910713424,4.04287544110665,3.96036777904325,4.00217166115538,309971.211889964,0.0,1.0
1990-02-14,36.13,36.38,35.75,36.13,87200,3.97466910713424,4.00217166115538,3.93286522502212,3.97466910713424,792653.656211285,0.0,1.0
1990-02-15,37.25,37.25,36.13,36.25,192300,4.09788054914892,4.09788054914892,3.97466910713424,3.98787033306439,1748019.47350264,0.0,1.0
1990-02-16,37.38,37.75,37.25,37.5,153100,4.11218187723991,4.15288565719119,4.09788054914892,4.12538310317005,1391688.93080215,0.0,1.0
1990-02-20,36.63,37.25,36.25,37.25,54900,4.02967421517651,4.09788054914892,3.98787033306439,4.09788054914892,499044.561077976,0.0,1.0
1990-02-21,37.5,37.63,36.25,36.38,99400,4.12538310317005,4.13968443126104,3.98787033306439,4.00217166115538,903552.447561947,0.0,1.0
1990-02-22,36.25,37.63,36.25,37.5,74900,3.98787033306439,4.13968443126104,3.98787033306439,4.12538310317005,680845.858374142,0.0,1.0
1990-02-23,34.75,36.13,34.5,36.13,58800,3.82285500893758,3.97466910713424,3.79535245491645,3.97466910713424,534495.814050729,0.0,1.0
1990-02-26,35.38,35.63,34.0,34.88,36100,3.89216144507084,3.91966399909197,3.74034734687418,3.83715633702857,328151.34161958,0.0,1.0
1990-02-27,36.25,36.5,35.63,35.63,73500,3.98787033306439,4.01537288708552,3.91966399909197,3.91966399909197,668119.76756341,0.0,1.0
1990-02-28,36.0,36.88,35.75,36.38,51900,3.96036777904325,4.05717676919764,3.93286522502212,4.00217166115538,471774.366483552,0.0,1.0
1990-03-01,36.0,36.38,35.75,35.75,42900,3.96036777904325,4.00217166115538,3.93286522502212,3.93286522502212,389963.782700277,0.0,1.0
1990-03-02,36.13,36.38,35.75,36.0,24400,3.97466910713424,4.00217166115538,3.93286522502212,3.96036777904325,221797.582701323,0.0,1.0
1990-03-05,36.63,36.63,36.13,36.25,90900,4.02967421517651,4.02967421517651,3.97466910713424,3.98787033306439,826286.896211075,0.0,1.0
1990-03-06,37.25,37.25,36.38,36.38,28800,4.09788054914892,4.09788054914892,4.00217166115538,4.00217166115538,261793.868106479,0.0,1.0
1990-03-07,37.38,37.5,37.25,37.38,231700,4.11218187723991,4.12538310317005,4.09788054914892,4.11218187723991,2106168.02917609,0.0,1.0
1990-03-08,37.13,37.63,37.0,37.5,49700,4.08467932321878,4.13968443126104,4.07037799512779,4.12538310317005,451776.223780973,0.0,1.0
1990-03-09,36.88,36.88,36.38,36.88,59200,4.05717676919764,4.05717676919764,4.00217166115538,4.05717676919764,538131.839996653,0.0,1.0
1990-03-12,36.63,36.88,36.63,36.75,80700,4.02967421517651,4.05717676919764,4.02967421517651,4.04287544110665,733568.234590031,0.0,1.0
1990-03-13,36.75,36.88,36.63,36.88,29100,4.04287544110665,4.05717676919764,4.02967421517651,4.05717676919764,264520.887565922,0.0,1.0
1990-03-14,36.38,36.75,36.25,36.63,62900,4.00217166115538,4.04287544110665,3.98787033306439,4.02967421517651,571765.079996442,0.0,1.0
1990-03-15,36.5,36.63,36.38,36.5,32200,4.01537288708552,4.02967421517651,4.00217166115538,4.01537288708552,292700.088646828,0.0,1.0
1990-03-16,36.5,36.75,36.38,36.75,161200,4.01537288708552,4.04287544110665,4.00217166115538,4.04287544110665,1465318.4562071,0.0,1.0
1990-03-19,36.25,36.5,36.0,36.5,33000,3.98787033306439,4.01537288708552,3.96036777904325,4.01537288708552,299972.140538674,0.0,1.0
1990-03-20,34.5,36.13,34.5,36.13,100300,3.79535245491645,3.97466910713424,3.79535245491645,3.97466910713424,911733.505940274,0.0,1.0
1990-03-21,35.25,35.5,34.75,34.75,42300,3.87786011697985,3.90536267100098,3.82285500893758,3.82285500893758,384509.743781392,0.0,1.0
1990-03-22,34.38,35.0,33.63,35.0,36400,3.78215122898631,3.85035756295872,3.6996435669229,3.85035756295872,330878.361079022,0.0,1.0
1990-03-23,34.13,34.63,33.88,34.63,46400,3.75464867496517,3.80965378300744,3.72714612094404,3.80965378300744,421779.009727106,0.0,1.0
1990-03-26,33.5,34.38,33.25,34.38,65700,3.68534223883192,3.78215122898631,3.65783968481078,3.78215122898631,597217.261617905,0.0,1.0
1990-03-27,33.5,33.5,33.0,33.38,18900,3.68534223883192,3.68534223883192,3.63033713078965,3.67214101290177,171802.225944877,0.0,1.0
1990-03-28,33.63,34.0,33.13,33.63,86500,3.6996435669229,3.74034734687418,3.64463845888064,3.6996435669229,786290.61080592,0.0,1.0
1990-03-29,33.5,33.88,33.13,33.75,63400,3.68534223883192,3.72714612094404,3.64463845888064,3.71284479285305,576310.112428846,0.0,1.0
1990-03-30,33.38,33.75,33.25,33.75,29900,3.67214101290177,3.71284479285305,3.65783968481078,3.71284479285305,271792.939457769,0.0,1.0
1990-04-02,33.38,33.5,33.13,33.38,84400,3.67214101290177,3.68534223883192,3.64463845888064,3.67214101290177,767201.474589822,0.0,1.0
1990-04-03,35.13,35.5,33.75,34.0,96900,3.86465889104971,3.90536267100098,3.71284479285305,3.74034734687418,880827.285399925,0.0,1.0
1990-04-04,34.63,35.13,34.5,35.13,20500,3.80965378300744,3.86465889104971,3.79535245491645,3.86465889104971,186346.32972857,0.0,1.0
1990-04-05,34.5,35.0,34.38,34.75,73500,3.79535245491645,3.85035756295872,3.78215122898631,3.82285500893758,668119.767563411,0.0,1.0
1990-04-06,33.75,34.13,33.5,34.0,99400,3.71284479285305,3.75464867496517,3.68534223883192,3.74034734687418,903552.447561946,0.0,1.0
1990-04-09,33.25,33.5,33.25,33.5,26900,3.65783968481078,3.68534223883192,3.65783968481078,3.68534223883192,244522.744863344,0.0,1.0
1990-04-10,33.5,33.75,33.25,33.25,17300,3.68534223883192,3.71284479285305,3.65783968481078,3.65783968481078,157258.122161184,0.0,1.0
1990-04-11,32.5,33.5,32.25,33.5,101300,3.57533202274738,3.68534223883192,3.54782946872625,3.68534223883192,920823.570805082,0.0,1.0
1990-04-12,32.75,33.0,32.25,32.25,88200,3.60283457676851,3.63033713078965,3.54782946872625,3.54782946872625,801743.721076094,0.0,1.0
1990-04-16,33.25,33.38,33.0,33.25,81100,3.65783968481078,3.67214101290177,3.63033713078965,3.65783968481078,737204.260535954,0.0,1.0
1990-04-17,32.75,33.0,32.5,32.63,14600,3.60283457676851,3.63033713078965,3.57533202274738,3.58963335083837,132714.947026202,0.0,1.0
1990-04-18,32.75,33.0,32.63,32.75,44700,3.60283457676851,3.63033713078965,3.58963335083837,3.60283457676851,406325.899456932,0.0,1.0
1990-04-19,31.88,32.88,31.88,32.88,123400,3.50712568877497,3.6171359048595,3.50712568877497,3.6171359048595,1121714.00431735,0.0,1.0
1990-04-20,31.5,32.13,31.5,32.13,117900,3.46532180666285,3.5346282427961,3.46532180666285,3.5346282427961,1071718.6475609,0.0,1.0
1990-04-23,31.13,31.25,30.75,31.25,52600,3.42461802671157,3.43781925264171,3.38281414459944,3.43781925264171,478137.411888917,0.0,1.0
1990-04-24,30.75,31.5,30.5,31.13,21100,3.38281414459944,3.46532180666285,3.35531159057831,3.42461802671157,191800.368647456,0.0,1.0
1990-04-25,31.5,31.63,31.0,31.0,13600,3.46532180666285,3.47962313475383,3.41031669862058,3.41031669862058,123624.882161393,0.0,1.0
1990-04-26,31.63,31.75,31.38,31.5,20300,3.47962313475383,3.49282436068398,3.4521205807327,3.46532180666285,184528.316755609,0.0,1.0
1990-04-27,30.88,31.63,30.88,31.5,29300,3.39711547269043,3.47962313475383,3.39711547269043,3.46532180666285,266338.900538884,0.0,1.0
1990-04-30,31.0,31.0,30.63,31.0,26500,3.41031669862058,3.41031669862058,3.3696129186693,3.41031669862058,240886.71891742,0.0,1.0
1990-05-01,31.63,31.75,31.13,31.13,9900,3.47962313475383,3.49282436068398,3.42461802671157,3.42461802671157,89991.6421616024,0.0,1.0
1990-05-02,31.88,32.13,31.88,31.88,38500,3.50712568877497,3.5346282427961,3.50712568877497,3.50712568877497,349967.49729512,0.0,1.0
1990-05-03,32.38,32.38,32.0,32.13,36400,3.56213079681724,3.56213079681724,3.52032691470511,3.5346282427961,330878.361079022,0.0,1.0
1990-05-04,32.38,32.38,32.13,32.38,20200,3.56213079681724,3.56213079681724,3.5346282427961,3.56213079681724,183619.310269128,0.0,1.0
1990-05-07,32.13,32.88,32.0,32.75,63100,3.5346282427961,3.6171359048595,3.52032691470511,3.60283457676851,573583.092969405,0.0,1.0
1990-05-08,32.13,32.38,31.88,32.25,36300,3.5346282427961,3.56213079681724,3.50712568877497,3.54782946872625,329969.354592542,0.0,1.0
1990-05-09,32.38,32.63,31.75,32.0,48900,3.57423192058653,3.60182790514943,3.50469003948803,3.53228602405093,442999.233172359,0.11,1.0
1990-05-10,32.63,32.88,32.25,32.5,30900,3.60182790514943,3.62942388971233,3.55988200861383,3.58747799317673,279932.030777625,0.0,1.0
1990-05-11,33.5,33.63,32.25,32.88,1060000,3.69786193142832,3.71221184340102,3.55988200861383,3.62942388971233,9602846.36324539,0.0,1.0
1990-05-14,34.63,34.75,34.13,34.13,111700,3.82259578165262,3.83584185424281,3.76740381252682,3.76740381252682,1011922.58374954,0.0,1.0
1990-05-15,34.5,34.75,34.25,34.5,169100,3.80824586967991,3.83584185424281,3.78064988511701,3.80824586967991,1531925.7736083,0.0,1.0
1990-05-16,35.25,35.25,34.63,35.25,55600,3.8910338233686,3.8910338233686,3.82259578165262,3.8910338233686,503696.469619287,0.0,1.0
1990-05-17,34.75,35.75,34.75,35.25,125900,3.83584185424281,3.9462257924944,3.83584185424281,3.8910338233686,1140564.48786094,0.0,1.0
1990-05-18,34.63,34.88,34.5,34.88,51500,3.82259578165262,3.85019176621551,3.80824586967991,3.85019176621551,466553.384629375,0.0,1.0
1990-05-21,35.0,35.25,34.5,34.5,40900,3.8634378388057,3.8910338233686,3.80824586967991,3.80824586967991,370524.920996922,0.0,1.0
1990-05-22,34.5,35.0,34.13,35.0,48000,3.80824586967991,3.8634378388057,3.76740381252682,3.8634378388057,434845.873052621,0.0,1.0
1990-05-23,34.25,34.5,33.88,34.5,44100,3.78064988511701,3.80824586967991,3.73980782796392,3.80824586967991,399514.645867096,0.0,1.0
1990-05-24,33.75,34.5,33.63,34.38,48500,3.72545791599121,3.80824586967991,3.71221184340102,3.79499979708972,439375.517563587,0.0,1.0
1990-05-25,33.0,33.75,32.75,33.75,35200,3.64266996230252,3.72545791599121,3.61507397773962,3.72545791599121,318886.973571923,0.0,1.0
1990-05-29,33.88,33.88,33.0,33.0,38200,3.73980782796392,3.73980782796392,3.64266996230252,3.64266996230252,346064.840637712,0.0,1.0
1990-05-30,33.75,34.25,33.75,34.13,40400,3.72545791599121,3.78064988511701,3.72545791599121,3.76740381252682,365995.276485957,0.0,1.0
1990-05-31,34.0,34.13,33.5,33.75,117200,3.75305390055411,3.76740381252682,3.69786193142832,3.72545791599121,1061748.67337015,0.0,1.0
1990-06-01,33.88,34.38,33.75,34.25,119700,3.73980782796392,3.79499979708972,3.72545791599121,3.78064988511701,1084396.89592498,0.0,1.0
1990-06-04,34.25,34.5,33.75,33.75,31200,3.78064988511701,3.80824586967991,3.72545791599121,3.72545791599121,282649.817484204,0.0,1.0
1990-06-05,33.5,34.38,33.38,34.25,183500,3.69786193142832,3.79499979708972,3.68461585883813,3.78064988511701,1662379.53552408,0.0,1.0
1990-06-06,32.25,33.5,32.25,33.5,134200,3.55988200861383,3.69786193142832,3.55988200861383,3.69786193142832,1215756.58674295,0.0,1.0
1990-06-07,32.25,32.63,32.25,32.5,30500,3.55988200861383,3.60182790514943,3.55988200861383,3.58747799317673,276308.315168853,0.0,1.0
1990-06-08,31.88,32.38,31.5,32.25,53000,3.51903995146074,3.57423192058653,3.47709405492513,3.55988200861383,480142.318162269,0.0,1.0
1990-06-11,32.63,32.63,32.0,32.0,18800,3.60182790514943,3.60182790514943,3.53228602405093,3.53228602405093,170314.633612277,0.0,1.0
1990-06-12,33.75,33.75,32.5,32.5,84200,3.72545791599121,3.72545791599121,3.58747799317673,3.58747799317673,762792.135646475,0.0,1.0
1990-06-13,33.75,34.0,33.25,33.5,81000,3.72545791599121,3.75305390055411,3.67026594686542,3.69786193142832,733802.4107763,0.0,1.0
1990-06-14,33.63,33.75,33.5,33.63,18900,3.71221184340102,3.72545791599121,3.69786193142832,3.71221184340102,171220.56251447,0.0,1.0
1990-06-15,33.5,33.88,33.25,33.25,106000,3.69786193142832,3.73980782796392,3.67026594686542,3.67026594686542,960284.636324539,0.0,1.0
1990-06-18,32.5,33.75,32.38,33.5,53800,3.58747799317673,3.72545791599121,3.57423192058653,3.69786193142832,487389.749379813,0.0,1.0
1990-06-19,32.75,33.13,32.38,32.38,14000,3.61507397773962,3.65701987427523,3.57423192058653,3.57423192058653,126830.046307015,0.0,1.0
1990-06-20,33.0,33.13,32.63,32.75,20300,3.64266996230252,3.65701987427523,3.60182790514943,3.61507397773962,183903.567145171,0.0,1.0
1990-06-21,32.75,33.0,32.63,33.0,42500,3.61507397773962,3.64266996230252,3.60182790514943,3.64266996230252,385019.783432009,0.0,1.0
1990-06-22,32.0,32.75,32.0,32.75,16400,3.53228602405093,3.61507397773962,3.53228602405093,3.61507397773962,148572.339959646,0.0,1.0
1990-06-25,31.5,32.0,31.5,32.0,22000,3.47709405492513,3.53228602405093,3.47709405492513,3.53228602405093,199304.358482452,0.0,1.0
1990-06-26,31.13,31.75,31.0,31.5,34500,3.43625199777204,3.50469003948803,3.42190208579934,3.47709405492513,312545.471256572,0.0,1.0
1990-06-27,31.13,31.38,30.75,30.88,43200,3.43625199777204,3.46384798233494,3.39430610123644,3.40865601320915,391361.28574736,0.0,1.0
1990-06-28,31.13,31.25,30.88,31.25,22900,3.43625199777204,3.44949807036224,3.40865601320915,3.44949807036224,207457.718602189,0.0,1.0
1990-06-29,30.75,31.25,30.75,31.25,68800,3.39430610123644,3.44949807036224,3.39430610123644,3.44949807036224,623279.084708758,0.0,1.0
1990-07-02,29.5,30.63,29.5,30.63,54200,3.25632617842195,3.38106002864625,3.25632617842195,3.38106002864625,491013.464988585,0.0,1.0
1990-07-03,29.5,29.63,29.0,29.5,101200,3.25632617842195,3.27067609039466,3.20113420929615,3.25632617842195,916800.049019277,0.0,1.0
1990-07-05,29.38,29.5,29.25,29.5,83400,3.24308010583176,3.25632617842195,3.22873019385905,3.25632617842195,755544.70442893,0.0,1.0
1990-07-06,30.0,30.25,29.38,29.63,20200,3.31151814754775,3.33911413211064,3.24308010583176,3.27067609039466,182997.638242978,0.0,1.0
1990-07-09,29.75,30.0,29.5,30.0,10600,3.28392216298485,3.31151814754775,3.25632617842195,3.31151814754775,96028.4636324539,0.0,1.0
1990-07-10,29.5,29.75,29.5,29.75,96800,3.25632617842195,3.28392216298485,3.25632617842195,3.28392216298485,876939.177322787,0.0,1.0
1990-07-11,30.25,30.25,29.38,29.5,113800,3.33911413211064,3.33911413211064,3.24308010583176,3.25632617842195,1030947.09069559,0.0,1.0
1990-07-12,31.88,31.88,30.25,30.25,56600,3.51903995146074,3.51903995146074,3.33911413211064,3.33911413211064,512755.758641216,0.0,1.0
1990-07-13,31.75,32.38,31.75,32.0,48600,3.50469003948803,3.57423192058653,3.50469003948803,3.53228602405093,440281.44646578,0.0,1.0
1990-07-16,31.5,31.88,31.5,31.75,5000,3.47709405492513,3.51903995146074,3.47709405492513,3.50469003948803,45296.4451096481,0.0,1.0
1990-07-17,31.25,31.63,30.75,31.63,55700,3.44949807036224,3.49144396689784,3.39430610123644,3.49144396689784,504602.398521479,0.0,1.0
1990-07-18,30.38,31.25,30.25,31.25,23600,3.35346404408335,3.44949807036224,3.33911413211064,3.44949807036224,213799.220917539,0.0,1.0
1990-07-19,30.63,30.63,29.88,30.38,199000,3.38106002864625,3.38106002864625,3.29827207495756,3.35346404408335,1802798.51536399,0.0,1.0
1990-07-20,31.38,31.88,30.88,30.88,36000,3.46384798233494,3.51903995146074,3.40865601320915,3.40865601320915,326134.404789466,0.0,1.0
1990-07-23,31.0,31.88,30.88,31.63,46100,3.42190208579934,3.51903995146074,3.40865601320915,3.49144396689784,417633.223910955,0.0,1.0
1990-07-24,32.0,32.38,31.13,31.13,37900,3.53228602405093,3.57423192058653,3.43625199777204,3.43625199777204,343347.053931132,0.0,1.0
1990-07-25,31.38,31.88,31.38,31.75,77400,3.46384798233494,3.51903995146074,3.46384798233494,3.50469003948803,701188.970297353,0.0,1.0
1990-07-26,31.38,31.5,31.25,31.38,47200,3.46384798233494,3.47709405492513,3.44949807036224,3.46384798233494,427598.441835078,0.0,1.0
1990-07-27,31.25,31.5,31.25,31.25,61300,3.44949807036224,3.47709405492513,3.44949807036224,3.44949807036224,555334.417044285,0.0,1.0
1990-07-30,31.75,31.75,31.25,31.25,90800,3.50469003948803,3.50469003948803,3.44949807036224,3.44949807036224,822583.44319121,0.0,1.0
1990-07-31,32.13,32.38,31.88,32.0,112500,3.54663593602364,3.57423192058653,3.51903995146074,3.53228602405093,1019170.01496708,0.0,1.0
1990-08-01,33.0,33.13,32.0,32.13,164900,3.64266996230252,3.65701987427523,3.53228602405093,3.54663593602364,1493876.75971619,0.0,1.0
1990-08-02,34.75,35.0,34.63,35.0,331200,3.83584185424281,3.8634378388057,3.82259578165262,3.8634378388057,3000436.52406309,0.0,1.0
1990-08-03,34.63,34.88,34.38,34.75,350700,3.82259578165262,3.85019176621551,3.79499979708972,3.83584185424281,3177092.65999071,0.0,1.0
1990-08-06,34.75,36.25,34.63,36.0,359300,3.83584185424281,4.00141776162019,3.82259578165262,3.9738217770573,3255002.54557931,0.0,1.0
1990-08-07,34.13,34.75,33.75,34.75,96100,3.76740381252682,3.83584185424281,3.72545791599121,3.83584185424281,870597.675007436,0.0,1.0
1990-08-08,33.63,34.0,33.5,34.0,52300,3.71221184340102,3.75305390055411,3.69786193142832,3.75305390055411,473800.815846919,0.0,1.0
1990-08-09,33.75,33.88,33.25,33.5,26600,3.73760014919889,3.75199683125506,3.68222829513668,3.70991422216779,240194.232706359,0.11,1.0
1990-08-10,34.25,34.5,33.75,33.88,50100,3.7929720032611,3.8206579302922,3.73760014919889,3.75199683125506,452395.904458217,0.0,1.0
1990-08-13,34.5,34.75,34.0,34.38,148500,3.8206579302922,3.8483438573233,3.76528607622999,3.80736868531727,1340933.9683043,0.0,1.0
1990-08-14,34.13,34.63,34.0,34.5,29000,3.77968275828617,3.83505461234837,3.76528607622999,3.8206579302922,261865.892800166,0.0,1.0
1990-08-15,34.13,34.25,34.0,34.25,71000,3.77968275828617,3.7929720032611,3.76528607622999,3.7929720032611,641119.944441785,0.0,1.0
1990-08-16,33.75,34.13,33.75,34.13,58400,3.73760014919889,3.77968275828617,3.73760014919889,3.77968275828617,527343.728949299,0.0,1.0
1990-08-17,33.75,33.75,33.0,33.5,46000,3.73760014919889,3.73760014919889,3.65454236810558,3.70991422216779,415373.485131297,0.0,1.0
1990-08-20,34.63,34.63,33.63,34.0,151100,3.83505461234837,3.83505461234837,3.72431090422396,3.76528607622999,1364411.60007259,0.0,1.0
1990-08-21,34.0,34.63,33.5,34.63,108800,3.76528607622999,3.83505461234837,3.70991422216779,3.83505461234837,982448.590919243,0.0,1.0
1990-08-22,33.38,34.25,33.38,34.25,26300,3.69662497719286,3.7929720032611,3.69662497719286,3.7929720032611,237485.275194633,0.0,1.0
1990-08-23,31.75,33.5,31.75,33.5,39500,3.51611273295007,3.70991422216779,3.51611273295007,3.70991422216779,356679.40571057,0.0,1.0
1990-08-24,31.88,32.25,31.88,32.0,45200,3.53050941500624,3.57148458701227,3.53050941500624,3.54379865998117,408149.598433362,0.0,1.0
1990-08-27,31.75,32.13,31.63,32.13,41300,3.51611273295007,3.55819534203734,3.50282348797514,3.55819534203734,372933.150780925,0.0,1.0
1990-08-28,32.25,32.5,31.63,31.88,20600,3.57148458701227,3.59917051404337,3.50282348797514,3.53050941500624,186015.082471842,0.0,1.0
1990-08-29,32.25,32.5,31.75,32.38,62500,3.57148458701227,3.59917051404337,3.51611273295007,3.58588126906845,564366.14827622,0.0,1.0
1990-08-30,31.63,32.13,31.63,32.13,28300,3.50282348797514,3.55819534203734,3.50282348797514,3.55819534203734,255544.991939472,0.0,1.0
1990-08-31,32.25,32.25,31.38,31.63,25800,3.57148458701227,3.57148458701227,3.47513756094403,3.50282348797514,232970.346008423,0.0,1.0
1990-09-04,32.63,32.63,31.88,31.88,77800,3.61356719609955,3.61356719609955,3.53050941500624,3.53050941500624,702522.981374238,0.0,1.0
1990-09-05,33.0,33.0,32.38,32.5,68900,3.65454236810558,3.65454236810558,3.58588126906845,3.59917051404337,622157.241859704,0.0,1.0
1990-09-06,33.75,33.75,33.25,33.25,179600,3.73760014919889,3.73760014919889,3.68222829513668,3.68222829513668,1621762.56368654,0.0,1.0
1990-09-07,33.5,33.88,33.38,33.75,57100,3.70991422216779,3.75199683125506,3.69662497719286,3.73760014919889,515604.913065154,0.0,1.0
1990-09-10,33.38,34.0,33.25,34.0,40900,3.69662497719286,3.76528607622999,3.68222829513668,3.76528607622999,369321.207431958,0.0,1.0
1990-09-11,33.88,34.0,33.38,33.38,61600,3.75199683125506,3.76528607622999,3.69662497719286,3.69662497719286,556239.275741042,0.0,1.0
1990-09-12,34.0,34.0,33.63,34.0,56400,3.76528607622999,3.76528607622999,3.72431090422396,3.76528607622999,509284.012204461,0.0,1.0
1990-09-13,34.0,34.0,33.75,34.0,44300,3.76528607622999,3.76528607622999,3.73760014919889,3.76528607622999,400022.725898185,0.0,1.0
1990-09-14,33.38,34.0,33.38,34.0,27500,3.69662497719286,3.76528607622999,3.69662497719286,3.76528607622999,248321.105241536,0.0,1.0
1990-09-17,33.63,33.63,33.5,33.63,101100,3.72431090422396,3.72431090422396,3.70991422216779,3.72431090422396,912918.681451612,0.0,1.0
1990-09-18,33.63,33.75,33.38,33.5,76600,3.72431090422396,3.73760014919889,3.69662497719286,3.70991422216779,691687.151327334,0.0,1.0
1990-09-19,33.5,33.63,33.38,33.63,48200,3.70991422216779,3.72431090422396,3.69662497719286,3.72431090422396,435239.17355062,0.0,1.0
1990-09-20,32.5,33.25,32.38,33.25,67900,3.59917051404337,3.68222829513668,3.58588126906845,3.68222829513668,613127.383487286,0.0,1.0
1990-09-21,33.38,33.5,32.63,32.63,102400,3.69662497719286,3.70991422216779,3.61356719609955,3.61356719609955,924657.497335757,0.0,1.0
1990-09-24,32.88,33.5,32.75,33.5,29400,3.64125312313065,3.70991422216779,3.62685644107448,3.70991422216779,265477.836149134,0.0,1.0
1990-09-25,33.0,33.0,32.88,32.88,29200,3.65454236810558,3.65454236810558,3.64125312313065,3.64125312313065,263671.86447465,0.0,1.0
1990-09-26,31.0,33.0,31.0,33.0,52200,3.43305495185676,3.65454236810558,3.43305495185676,3.65454236810558,471358.607040298,0.0,1.0
1990-09-27,30.38,31.0,30.38,31.0,33200,3.36439385281962,3.43305495185676,3.36439385281962,3.43305495185676,299791.297964328,0.0,1.0
1990-09-28,30.0,30.25,29.75,30.25,99000,3.32231124373235,3.34999717076345,3.29462531670124,3.34999717076345,893955.97886953,0.0,1.0
1990-10-01,28.88,30.0,28.75,30.0,120900,3.19827829063301,3.32231124373235,3.18388160857683,3.32231124373235,1091709.87722552,0.0,1.0
1990-10-02,29.5,30.0,29.0,29.0,32200,3.26693938967014,3.32231124373235,3.21156753560793,3.21156753560793,290761.439591908,0.0,1.0
1990-10-03,29.5,29.88,29.25,29.5,65100,3.26693938967014,3.30902199875742,3.23925346263904,3.26693938967014,587843.78004451,0.0,1.0
1990-10-04,29.38,29.75,29.25,29.38,15900,3.25365014469521,3.29462531670124,3.23925346263904,3.25365014469521,143574.74812147,0.0,1.0
1990-10-05,28.88,29.0,28.75,29.0,23600,3.19827829063301,3.21156753560793,3.18388160857683,3.21156753560793,213104.6575891,0.0,1.0
1990-10-08,28.88,29.13,28.63,29.0,42000,3.19827829063301,3.22596421766411,3.1705923636019,3.21156753560793,379254.051641619,0.0,1.0
1990-10-09,28.13,29.0,28.0,28.75,26000,3.1152205095397,3.21156753560793,3.10082382748352,3.18388160857683,234776.317682907,0.0,1.0
1990-10-10,27.38,28.0,27.25,28.0,27700,3.03216272844639,3.10082382748352,3.01776604639021,3.10082382748352,250127.07691602,0.0,1.0
1990-10-11,25.25,27.13,25.25,27.13,53800,2.79627863014139,3.00447680141529,2.79627863014139,3.00447680141529,485806.38043617,0.0,1.0
1990-10-12,25.5,25.88,24.88,25.13,86500,2.82396455717249,2.86604716625977,2.75530345813536,2.78298938516646,781082.749214289,0.0,1.0
1990-10-15,25.5,25.88,25.38,25.63,120700,2.82396455717249,2.86604716625977,2.81067531219756,2.83836123922867,1089903.90555104,0.0,1.0
1990-10-16,24.88,25.63,24.75,25.63,51200,2.75530345813536,2.83836123922867,2.74090677607919,2.83836123922867,462328.748667879,0.0,1.0
1990-10-17,24.5,24.88,24.5,24.75,89200,2.71322084904808,2.75530345813536,2.71322084904808,2.74090677607919,805463.366819821,0.0,1.0
1990-10-18,25.0,25.0,24.63,24.75,39000,2.76859270311029,2.76859270311029,2.72761753110426,2.74090677607919,352164.476524361,0.0,1.0
1990-10-19,26.0,26.25,25.13,25.13,30700,2.8793364112347,2.9070223382658,2.78298938516646,2.78298938516646,277216.652033279,0.0,1.0
1990-10-22,26.25,26.38,26.0,26.0,56500,2.9070223382658,2.92141902032198,2.8793364112347,2.8793364112347,510186.998041703,0.0,1.0
1990-10-23,25.75,26.25,25.63,26.25,51700,2.8516504842036,2.9070223382658,2.83836123922867,2.9070223382658,466843.677854088,0.0,1.0
1990-10-24,25.63,25.75,25.5,25.75,33900,2.83836123922867,2.8516504842036,2.82396455717249,2.8516504842036,306112.198825021,0.0,1.0
1990-10-25,26.25,26.25,25.63,25.75,68600,2.9070223382658,2.9070223382658,2.83836123922867,2.8516504842036,619448.284347979,0.0,1.0
1990-10-26,25.75,26.5,25.75,26.25,144400,2.8516504842036,2.93470826529691,2.8516504842036,2.9070223382658,1303911.54897738,0.0,1.0
1990-10-29,24.88,25.75,24.75,25.75,45400,2.75530345813536,2.8516504842036,2.74090677607919,2.8516504842036,409955.570107846,0.0,1.0
1990-10-30,25.63,25.75,25.13,25.13,32400,2.83836123922867,2.8516504842036,2.78298938516646,2.78298938516646,292567.411266392,0.0,1.0
1990-10-31,25.63,25.88,25.38,25.88,49800,2.83836123922867,2.86604716625977,2.81067531219756,2.86604716625977,449686.946946491,0.0,1.0
1990-11-01,26.0,26.25,25.5,25.5,27000,2.8793364112347,2.9070223382658,2.82396455717249,2.82396455717249,243806.176055327,0.0,1.0
1990-11-02,26.75,26.75,25.75,25.75,32000,2.96239419232801,2.96239419232801,2.8516504842036,2.8516504842036,288955.467917424,0.0,1.0
1990-11-05,26.5,26.5,26.25,26.38,40000,2.93470826529691,2.93470826529691,2.9070223382658,2.92141902032198,361194.33489678,0.0,1.0
1990-11-06,25.88,26.5,25.88,26.5,10000,2.86604716625977,2.93470826529691,2.86604716625977,2.93470826529691,90298.5837241951,0.0,1.0
1990-11-07,26.13,26.25,25.63,25.88,101300,2.89373309329087,2.9070223382658,2.83836123922867,2.86604716625977,914724.653126097,0.0,1.0
1990-11-08,25.88,26.13,25.88,26.0,47400,2.87878269269408,2.90659164451686,2.87878269269408,2.89213098956901,426121.778178399,0.115,1.0
1990-11-09,26.88,27.13,26.0,26.0,45900,2.99001849998519,3.01782745180797,2.89213098956901,2.89213098956901,412636.911780349,0.0,1.0
1990-11-12,26.63,27.13,26.63,27.13,11500,2.96220954816241,3.01782745180797,2.96220954816241,3.01782745180797,103383.975718388,0.0,1.0
1990-11-13,25.63,26.75,25.63,26.75,26300,2.8509737408713,2.97555784503735,2.8509737408713,2.97555784503735,236434.657512487,0.0,1.0
1990-11-14,25.5,26.0,25.5,25.75,25500,2.83651308592345,2.89213098956901,2.83651308592345,2.86432203774623,229242.728766861,0.0,1.0
1990-11-15,24.88,25.25,24.88,25.25,28900,2.76754688540296,2.80870413410068,2.76754688540296,2.80870413410068,259808.425935775,0.0,1.0
1990-11-16,24.38,24.88,24.25,24.88,29800,2.7119289817574,2.76754688540296,2.69746832680956,2.76754688540296,267899.345774606,0.0,1.0
1990-11-19,24.25,24.5,24.13,24.38,63800,2.69746832680956,2.72527727863234,2.68412002993463,2.7119289817574,573556.317463752,0.0,1.0
1990-11-20,24.25,24.5,24.0,24.25,102900,2.69746832680956,2.72527727863234,2.66965937498678,2.69746832680956,925061.834906271,0.0,1.0
1990-11-21,24.88,24.88,24.25,24.38,159500,2.76754688540296,2.76754688540296,2.69746832680956,2.7119289817574,1433890.79365938,0.0,1.0
1990-11-23,24.88,25.0,24.88,24.88,23500,2.76754688540296,2.7808951822779,2.76754688540296,2.76754688540296,211262.906902793,0.0,1.0
1990-11-26,25.75,25.88,24.88,25.0,208900,2.86432203774623,2.87878269269408,2.76754688540296,2.7808951822779,1877992.39370185,0.0,1.0
1990-11-27,26.25,26.38,25.88,26.0,81100,2.91993994139179,2.93440059633964,2.87878269269408,2.89213098956901,729081.776587936,0.0,1.0
1990-11-28,26.88,26.88,26.38,26.38,20400,2.99001849998519,2.99001849998519,2.93440059633964,2.93440059633964,183394.183013488,0.0,1.0
1990-11-29,26.5,26.88,26.13,26.88,29600,2.94774889321457,2.99001849998519,2.90659164451686,2.99001849998519,266101.363588198,0.0,1.0
1990-11-30,27.13,27.5,26.5,26.5,50500,3.01782745180797,3.05898470050569,2.94774889321457,2.94774889321457,453990.502067704,0.0,1.0
1990-12-03,27.38,27.5,27.13,27.25,18100,3.04563640363075,3.05898470050569,3.01782745180797,3.03117574868291,162717.387869811,0.0,1.0
1990-12-04,27.38,27.38,27.13,27.25,34000,3.04563640363075,3.04563640363075,3.01782745180797,3.03117574868291,305656.971689147,0.0,1.0
1990-12-05,27.25,27.38,27.13,27.25,8100,3.03117574868291,3.04563640363075,3.01782745180797,3.03117574868291,72818.2785494732,0.0,1.0
1990-12-06,26.75,27.25,26.0,27.13,75800,2.97555784503735,3.03117574868291,2.89213098956901,3.01782745180797,681435.248648157,0.0,1.0
1990-12-07,26.13,26.38,26.13,26.25,61600,2.90659164451686,2.93440059633964,2.90659164451686,2.91993994139179,553778.513413277,0.0,1.0
1990-12-10,25.75,25.88,25.5,25.88,27300,2.86432203774623,2.87878269269408,2.83651308592345,2.87878269269408,245424.568444521,0.0,1.0
1990-12-11,25.13,25.75,24.75,25.75,68000,2.79535583722574,2.86432203774623,2.75308623045512,2.86432203774623,611313.943378294,0.0,1.0
1990-12-12,26.13,26.13,24.88,25.25,95000,2.90659164451686,2.90659164451686,2.76754688540296,2.80870413410068,854041.538543204,0.0,1.0
1990-12-13,27.0,27.13,25.5,25.75,74900,3.00336679686013,3.01782745180797,2.83651308592345,2.86432203774623,673344.328809326,0.0,1.0
1990-12-14,26.88,27.13,26.5,27.13,18900,2.99001849998519,3.01782745180797,2.94774889321457,3.01782745180797,169909.316615438,0.0,1.0
1990-12-17,26.88,27.0,26.75,26.88,26700,2.99001849998519,3.00336679686013,2.97555784503735,2.99001849998519,240030.621885301,0.0,1.0
1990-12-18,27.0,27.0,26.75,26.88,27900,3.00336679686013,3.00336679686013,2.97555784503735,2.99001849998519,250818.515003741,0.0,1.0
1990-12-19,26.63,27.0,26.5,27.0,35200,2.96220954816241,3.00336679686013,2.94774889321457,3.00336679686013,316444.864807588,0.0,1.0
1990-12-20,26.5,26.5,26.38,26.38,32400,2.94774889321457,2.94774889321457,2.93440059633964,2.93440059633964,291273.114197893,0.0,1.0
1990-12-21,25.63,26.0,25.63,26.0,96300,2.8509737408713,2.89213098956901,2.8509737408713,2.89213098956901,865728.422754848,0.0,1.0
1990-12-24,25.63,26.0,25.63,25.88,7700,2.8509737408713,2.89213098956901,2.8509737408713,2.87878269269408,69222.3141766597,0.0,1.0
1990-12-26,26.0,26.0,25.63,25.75,25500,2.89213098956901,2.89213098956901,2.8509737408713,2.86432203774623,229242.72876686,0.0,1.0
1990-12-27,25.38,25.75,25.38,25.75,71100,2.82316478904852,2.86432203774623,2.82316478904852,2.86432203774623,639182.667267598,0.0,1.0
1990-12-28,25.75,26.0,25.38,25.63,87000,2.86432203774623,2.89213098956901,2.82316478904852,2.8509737408713,782122.251086936,0.0,1.0
1990-12-31,26.38,26.38,25.75,25.75,25900,2.93440059633964,2.93440059633964,2.86432203774623,2.86432203774623,232838.693139673,0.0,1.0
1991-01-02,25.63,26.5,25.25,26.38,70100,2.8509737408713,2.94774889321457,2.80870413410068,2.93440059633964,630192.756335565,0.0,1.0
1991-01-03,25.13,25.38,25.13,25.38,98500,2.79535583722574,2.82316478904852,2.79535583722574,2.82316478904852,885506.226805323,0.0,1.0
1991-01-04,24.88,25.25,24.88,25.13,136400,2.76754688540296,2.80870413410068,2.76754688540296,2.79535583722574,1226223.8511294,0.0,1.0
1991-01-07,25.38,25.5,25.13,25.13,51100,2.82316478904852,2.83651308592345,2.79535583722574,2.79535583722574,459384.448626924,0.0,1.0
1991-01-08,25.13,25.38,25.0,25.38,27100,2.79535583722574,2.82316478904852,2.7808951822779,2.82316478904852,243626.586258114,0.0,1.0
1991-01-09,24.5,25.38,24.5,25.13,79900,2.72527727863234,2.82316478904852,2.72527727863234,2.79535583722574,718293.883469495,0.0,1.0
1991-01-10,24.38,24.63,24.13,24.5,66000,2.7119289817574,2.73973793358018,2.68412002993463,2.72527727863234,593334.121514227,0.0,1.0
1991-01-11,24.0,24.38,23.88,24.38,72800,2.66965937498678,2.7119289817574,2.65631107811185,2.7119289817574,654465.515852056,0.0,1.0
1991-01-14,23.88,23.88,23.75,23.88,25900,2.65631107811185,2.65631107811185,2.641850423164,2.65631107811185,232838.693139673,0.0,1.0
1991-01-15,23.75,23.88,23.5,23.88,60700,2.641850423164,2.65631107811185,2.61404147134122,2.65631107811185,545687.593574448,0.0,1.0
1991-01-16,23.5,23.75,23.25,23.75,34400,2.61404147134122,2.641850423164,2.58623251951844,2.641850423164,309252.936061961,0.0,1.0
1991-01-17,24.13,24.5,24.0,24.0,94900,2.68412002993463,2.72527727863234,2.66965937498678,2.66965937498678,853142.54745,0.0,1.0
1991-01-18,23.88,24.63,23.63,24.13,61700,2.65631107811185,2.73973793358018,2.62850212628907,2.68412002993463,554677.504506481,0.0,1.0
1991-01-21,23.25,23.25,23.0,23.25,86000,2.58623251951844,2.58623251951844,2.55842356769566,2.58623251951844,773132.340154902,0.0,1.0
1991-01-22,23.63,23.75,23.0,23.25,226300,2.62850212628907,2.641850423164,2.55842356769566,2.58623251951844,2034416.84391923,0.0,1.0
1991-01-23,24.38,24.38,23.75,23.75,111200,2.7119289817574,2.7119289817574,2.641850423164,2.641850423164,999678.095642153,0.0,1.0
1991-01-24,24.5,24.63,24.38,24.38,193300,2.72527727863234,2.73973793358018,2.7119289817574,2.7119289817574,1737749.78316212,0.0,1.0
1991-01-25,24.5,24.5,24.25,24.5,371600,2.72527727863234,2.72527727863234,2.69746832680956,2.72527727863234,3340650.90234373,0.0,1.0
1991-01-28,24.88,25.0,24.38,24.5,189100,2.76754688540296,2.7808951822779,2.7119289817574,2.72527727863234,1699992.15724758,0.0,1.0
1991-01-29,25.5,25.5,24.75,24.88,78200,2.83651308592345,2.83651308592345,2.75308623045512,2.76754688540296,703011.034885039,0.0,1.0
1991-01-30,26.25,26.5,25.5,25.5,49200,2.91993994139179,2.94774889321457,2.83651308592345,2.83651308592345,442303.61785606,0.0,1.0
1991-01-31,26.38,26.38,26.0,26.25,97000,2.93440059633964,2.93440059633964,2.89213098956901,2.91993994139179,872021.360407271,0.0,1.0
1991-02-01,25.25,26.13,25.25,26.13,77000,2.80870413410068,2.90659164451686,2.80870413410068,2.90659164451686,692223.141766596,0.0,1.0
1991-02-04,26.25,26.25,25.0,25.25,336200,2.91993994139179,2.91993994139179,2.7808951822779,2.80870413410068,3022408.05534974,0.0,1.0
1991-02-05,25.38,26.0,25.0,26.0,181400,2.82316478904852,2.89213098956901,2.7808951822779,2.89213098956901,1630769.84307092,0.0,1.0
1991-02-06,26.13,26.38,25.0,25.38,128300,2.90659164451686,2.93440059633964,2.7808951822779,2.82316478904852,1153405.57257993,0.0,1.0
1991-02-07,26.88,27.38,26.0,26.13,119700,2.99001849998519,3.04563640363075,2.89213098956901,2.90659164451686,1076092.33856444,0.0,1.0
1991-02-08,27.0,27.25,26.63,26.88,101200,3.00336679686013,3.03117574868291,2.96220954816241,2.99001849998519,909778.986321813,0.0,1.0
1991-02-11,27.63,27.88,26.38,27.0,174000,3.08623747329201,3.11416216993779,2.94661399006309,3.01586723774463,1557760.87925983,0.115,1.0
1991-02-12,28.0,28.13,27.38,27.63,106000,3.12756602432777,3.14208686658358,3.05831277664623,3.08623747329201,948980.765526104,0.0,1.0
1991-02-13,27.88,28.38,27.88,28.0,106200,3.11416216993779,3.17001156322936,3.11416216993779,3.12756602432777,950771.295272381,0.0,1.0
1991-02-14,28.0,28.38,27.63,27.88,96900,3.12756602432777,3.17001156322936,3.08623747329201,3.11416216993779,867511.662070561,0.0,1.0
1991-02-15,27.13,28.0,27.0,28.0,54500,3.03038808000044,3.12756602432777,3.01586723774463,3.12756602432777,487919.35586012,0.0,1.0
1991-02-19,26.13,27.0,26.0,27.0,47800,2.91868929341731,3.01586723774463,2.9041684511615,3.01586723774463,427936.609359884,0.0,1.0
1991-02-20,25.38,26.0,25.38,26.0,46700,2.83491520347996,2.9041684511615,2.83491520347996,2.9041684511615,418088.695755368,0.0,1.0
1991-02-21,26.0,26.25,25.5,25.5,31500,2.9041684511615,2.93209314780728,2.84831905786993,2.84831905786993,282008.435038418,0.0,1.0
1991-02-22,25.75,26.5,25.75,26.0,140300,2.87624375451572,2.96001784445307,2.87624375451572,2.9041684511615,1256056.61701238,0.0,1.0
1991-02-25,26.13,26.13,25.5,25.75,87700,2.91868929341731,2.91868929341731,2.84831905786993,2.87624375451572,785147.29374188,0.0,1.0
1991-02-26,26.5,26.75,26.0,26.13,134000,2.96001784445307,2.98794254109885,2.9041684511615,2.91868929341731,1199654.9300047,0.0,1.0
1991-02-27,28.13,28.38,26.75,26.75,170600,3.14208686658358,3.17001156322936,2.98794254109885,2.98794254109885,1527321.87357314,0.0,1.0
1991-02-28,29.13,29.25,28.75,28.75,128400,3.25378565316671,3.26718950755669,3.21134011426512,3.21134011426512,1149520.09710898,0.0,1.0
1991-03-01,28.75,29.0,28.38,28.75,85300,3.21134011426512,3.2392648109109,3.17001156322936,3.21134011426512,763660.936786572,0.0,1.0
1991-03-04,27.5,28.75,27.5,28.75,69400,3.0717166310362,3.21134011426512,3.0717166310362,3.21134011426512,621313.821957657,0.0,1.0
1991-03-05,27.25,28.0,27.0,27.75,111600,3.04379193439042,3.12756602432777,3.01586723774463,3.09964132768199,999115.598421822,0.0,1.0
1991-03-06,26.88,27.25,26.75,27.25,77600,3.00246338335466,3.04379193439042,2.98794254109885,3.04379193439042,694725.541554959,0.0,1.0
1991-03-07,26.25,27.0,26.25,27.0,55800,2.93209314780728,3.01586723774463,2.93209314780728,3.01586723774463,499557.799210912,0.0,1.0
1991-03-08,26.63,26.75,26.25,26.75,52500,2.97453868670887,2.98794254109885,2.93209314780728,2.98794254109885,470014.058397364,0.0,1.0
1991-03-11,26.5,26.75,26.25,26.75,25200,2.96001784445307,2.98794254109885,2.93209314780728,2.98794254109885,225606.748030734,0.0,1.0
1991-03-12,26.13,26.63,26.0,26.5,55500,2.91868929341731,2.97453868670887,2.9041684511615,2.96001784445307,496872.004591497,0.0,1.0
1991-03-13,26.63,26.63,26.0,26.0,62600,2.97453868670887,2.97453868670887,2.9041684511615,2.9041684511615,560435.810584285,0.0,1.0
1991-03-14,26.13,26.75,26.0,26.63,42200,2.91868929341731,2.98794254109885,2.9041684511615,2.97453868670887,377801.776464166,0.0,1.0
1991-03-15,26.25,26.63,26.0,26.13,58900,2.93209314780728,2.97453868670887,2.9041684511615,2.91868929341731,527311.010278185,0.0,1.0
1991-03-18,26.5,26.75,26.25,26.25,43000,2.96001784445307,2.98794254109885,2.93209314780728,2.93209314780728,384963.895449268,0.0,1.0
1991-03-19,25.75,26.38,25.75,26.25,29900,2.87624375451572,2.94661399006309,2.87624375451572,2.93209314780728,267684.197068212,0.0,1.0
1991-03-20,25.63,25.75,25.5,25.75,22800,2.86283990012574,2.87624375451572,2.84831905786993,2.87624375451572,204120.391075426,0.0,1.0
1991-03-21,24.88,25.75,24.75,25.63,72800,2.77906581018839,2.87624375451572,2.76454496793258,2.86283990012574,651752.827644343,0.0,1.0
1991-03-22,26.38,26.5,25.13,25.13,161400,2.94661399006309,2.96001784445307,2.80699050683417,2.80699050683417,1444957.50524446,0.0,1.0
1991-03-25,27.0,27.13,26.5,27.0,55700,3.01586723774463,3.03038808000044,2.96001784445307,3.01586723774463,498662.534337774,0.0,1.0
1991-03-26,26.75,27.25,26.5,27.0,39100,2.98794254109885,3.04379193439042,2.96001784445307,3.01586723774463,350048.565396893,0.0,1.0
1991-03-27,25.88,26.75,25.63,26.63,34200,2.89076459677152,2.98794254109885,2.86283990012574,2.97453868670887,306180.58661314,0.0,1.0
1991-03-28,25.75,26.0,25.75,26.0,33000,2.87624375451572,2.9041684511615,2.87624375451572,2.9041684511615,295437.408135485,0.0,1.0
1991-04-01,25.5,25.63,25.38,25.5,34700,2.84831905786993,2.86283990012574,2.83491520347996,2.84831905786993,310656.910978829,0.0,1.0
1991-04-02,25.25,25.5,24.88,25.38,46800,2.82039436122415,2.84831905786993,2.77906581018839,2.83491520347996,418983.960628506,0.0,1.0
1991-04-03,25.25,25.38,25.13,25.38,25100,2.82039436122415,2.83491520347996,2.80699050683417,2.83491520347996,224711.483157596,0.0,1.0
1991-04-04,25.75,25.75,25.38,25.5,43000,2.87624375451572,2.87624375451572,2.83491520347996,2.84831905786993,384963.895449268,0.0,1.0
1991-04-05,25.0,25.88,24.75,25.75,91300,2.79246966457836,2.89076459677152,2.76454496793258,2.87624375451572,817376.829174844,0.0,1.0
1991-04-08,25.25,25.25,25.0,25.13,52600,2.82039436122415,2.82039436122415,2.79246966457836,2.80699050683417,470909.3232705,0.0,1.0
1991-04-09,24.5,25.25,24.38,25.25,50300,2.7366202712868,2.82039436122415,2.72321641689682,2.82039436122415,450318.23118833,0.0,1.0
1991-04-10,24.75,25.0,24.25,24.38,53500,2.76454496793258,2.79246966457836,2.70869557464101,2.72321641689682,478966.707128741,0.0,1.0
1991-04-11,24.88,25.38,24.75,24.75,62200,2.77906581018839,2.83491520347996,2.76454496793258,2.76454496793258,556854.751091733,0.0,1.0
1991-04-12,24.88,25.0,24.63,24.88,78900,2.77906581018839,2.79246966457836,2.75114111354261,2.77906581018839,706363.984905751,0.0,1.0
1991-04-15,24.63,24.88,24.5,24.75,113900,2.75114111354261,2.77906581018839,2.7366202712868,2.76454496793258,1019706.69050399,0.0,1.0
1991-04-16,25.38,25.5,24.63,25.0,99300,2.83491520347996,2.84831905786993,2.75114111354261,2.79246966457836,888998.019025868,0.0,1.0
1991-04-17,24.63,25.38,24.63,25.38,81500,2.75114111354261,2.83491520347996,2.75114111354261,2.83491520347996,729640.871607334,0.0,1.0
1991-04-18,25.0,25.38,24.38,24.38,217100,2.79246966457836,2.83491520347996,2.72321641689682,2.72321641689682,1943620.03958224,0.0,1.0
1991-04-19,25.0,25.5,25.0,25.25,78800,2.79246966457836,2.84831905786993,2.79246966457836,2.82039436122415,705468.720032615,0.0,1.0
1991-04-22,25.0,25.38,24.75,25.25,13000,2.79246966457836,2.83491520347996,2.76454496793258,2.82039436122415,116384.433507919,0.0,1.0
1991-04-23,25.5,26.0,25.25,25.25,48200,2.84831905786993,2.9041684511615,2.82039436122415,2.82039436122415,431517.668852436,0.0,1.0
1991-04-24,25.63,26.0,25.0,25.25,32900,2.86283990012574,2.9041684511615,2.79246966457836,2.82039436122415,294542.143262347,0.0,1.0
1991-04-25,25.25,25.75,25.25,25.75,19300,2.82039436122415,2.87624375451572,2.82039436122415,2.87624375451572,172786.120515602,0.0,1.0
1991-04-26,25.38,25.63,25.13,25.63,27000,2.83491520347996,2.86283990012574,2.80699050683417,2.86283990012574,241721.515747215,0.0,1.0
1991-04-29,24.75,25.75,24.75,25.25,27400,2.76454496793258,2.87624375451572,2.76454496793258,2.82039436122415,245302.575239767,0.0,1.0
1991-04-30,24.88,24.88,24.5,24.63,40400,2.77906581018839,2.77906581018839,2.7366202712868,2.75114111354261,361687.008747685,0.0,1.0
1991-05-01,25.0,25.38,24.75,24.75,50100,2.79246966457836,2.83491520347996,2.76454496793258,2.76454496793258,448527.701442056,0.0,1.0
1991-05-02,24.88,25.0,24.5,24.5,54300,2.77906581018839,2.79246966457836,2.7366202712868,2.7366202712868,486128.826113844,0.0,1.0
1991-05-03,25.0,25.25,24.75,25.13,44800,2.79246966457836,2.82039436122415,2.76454496793258,2.80699050683417,401078.66316575,0.0,1.0
1991-05-06,25.0,25.13,24.88,25.0,28200,2.79246966457836,2.80699050683417,2.77906581018839,2.79246966457836,252464.69422487,0.0,1.0
1991-05-07,24.75,25.13,24.5,25.0,35800,2.76454496793258,2.80699050683417,2.7366202712868,2.79246966457836,320504.824583345,0.0,1.0
1991-05-08,24.75,24.88,24.5,24.75,13500,2.76454496793258,2.77906581018839,2.7366202712868,2.76454496793258,120860.757873608,0.0,1.0
1991-05-09,24.5,24.88,24.38,24.63,433300,2.74946563174386,2.79211040480764,2.73599886130266,2.76405463305515,3861059.35547441,0.115,1.0
1991-05-10,24.88,24.88,24.5,24.5,32000,2.79211040480764,2.79211040480764,2.74946563174386,2.74946563174386,285146.317505611,0.0,1.0
1991-05-13,24.75,24.88,24.38,24.88,16200,2.77752140349635,2.79211040480764,2.73599886130266,2.79211040480764,144355.323237215,0.0,1.0
1991-05-14,24.0,24.63,24.0,24.63,30600,2.69335408823888,2.76405463305515,2.69335408823888,2.76405463305515,272671.166114741,0.0,1.0
1991-05-15,23.75,24.13,23.75,24.13,50300,2.66529831648639,2.70794308955018,2.66529831648639,2.70794308955018,448214.367829133,0.0,1.0
1991-05-16,23.88,23.88,23.75,23.88,36900,2.67988731779769,2.67988731779769,2.66529831648639,2.67988731779769,328809.347373658,0.0,1.0
1991-05-17,24.13,24.13,23.75,23.88,28700,2.70794308955018,2.70794308955018,2.66529831648639,2.67988731779769,255740.603512845,0.0,1.0
1991-05-20,24.0,24.25,23.88,24.13,29900,2.69335408823888,2.72140985999137,2.67988731779769,2.70794308955018,266433.590419306,0.0,1.0
1991-05-21,24.25,24.25,23.75,24.13,27500,2.72140985999137,2.72140985999137,2.66529831648639,2.70794308955018,245047.616606385,0.0,1.0
1991-05-22,24.63,24.63,24.13,24.25,46700,2.76405463305515,2.76405463305515,2.70794308955018,2.72140985999137,416135.407109752,0.0,1.0
1991-05-23,24.13,24.63,24.0,24.63,30900,2.70794308955018,2.76405463305515,2.69335408823888,2.76405463305515,275344.412841355,0.0,1.0
1991-05-24,24.88,24.88,24.13,24.13,48600,2.79211040480764,2.79211040480764,2.70794308955018,2.70794308955018,433065.969711647,0.0,1.0
1991-05-28,25.0,25.25,24.88,25.25,134000,2.80557717524883,2.83363294700132,2.79211040480764,2.83363294700132,1194050.20455475,0.0,1.0
1991-05-29,25.13,25.25,25.0,25.0,47600,2.82016617656013,2.83363294700132,2.80557717524883,2.80557717524883,424155.147289596,0.0,1.0
1991-05-30,25.75,26.13,25.13,25.13,36400,2.8897444905063,2.93238926357008,2.82016617656013,2.82016617656013,324353.936162633,0.0,1.0
1991-05-31,26.13,26.13,25.25,25.63,69700,2.93238926357008,2.93238926357008,2.83363294700132,2.87627772006511,621084.32281691,0.0,1.0
1991-06-03,26.0,26.25,25.75,26.25,132000,2.91780026225879,2.94585603401128,2.8897444905063,2.94585603401128,1176228.55971065,0.0,1.0
1991-06-04,26.0,26.13,25.75,25.75,82200,2.91780026225879,2.93238926357008,2.8897444905063,2.8897444905063,732469.603092538,0.0,1.0
1991-06-05,26.13,26.13,26.0,26.0,23300,2.93238926357008,2.93238926357008,2.91780026225879,2.91780026225879,207622.162433773,0.0,1.0
1991-06-06,26.0,26.25,25.88,26.13,198000,2.91780026225879,2.94585603401128,2.90433349181759,2.93238926357008,1764342.83956597,0.0,1.0
1991-06-07,25.38,26.0,25.38,26.0,121800,2.84822194831262,2.91780026225879,2.84822194831262,2.91780026225879,1085338.17100573,0.0,1.0
1991-06-10,25.0,25.5,24.88,25.5,78300,2.80557717524883,2.86168871875381,2.79211040480764,2.86168871875381,697717.395646543,0.0,1.0
1991-06-11,25.13,25.25,24.88,24.88,28200,2.82016617656013,2.83363294700132,2.79211040480764,2.79211040480764,251285.19230182,0.0,1.0
1991-06-12,24.38,24.88,24.25,24.88,112400,2.73599886130266,2.79211040480764,2.72140985999137,2.79211040480764,1001576.44023846,0.0,1.0
1991-06-13,24.38,24.5,24.25,24.38,65000,2.73599886130266,2.74946563174386,2.72140985999137,2.73599886130266,579203.457433274,0.0,1.0
1991-06-14,24.88,24.88,24.25,24.25,123400,2.79211040480764,2.79211040480764,2.72140985999137,2.72140985999137,1099595.48688101,0.0,1.0
1991-06-17,24.75,25.0,24.75,24.88,38300,2.77752140349635,2.80557717524883,2.77752140349635,2.79211040480764,341284.498764528,0.0,1.0
1991-06-18,24.25,24.88,24.25,24.88,43700,2.72140985999137,2.79211040480764,2.72140985999137,2.79211040480764,389402.9398436,0.0,1.0
1991-06-19,23.63,24.25,23.5,24.25,113700,2.6518315460452,2.72140985999137,2.6372425447339,2.72140985999137,1013160.50938712,0.0,1.0
1991-06-20,23.5,23.75,23.38,23.63,55800,2.6372425447339,2.66529831648639,2.62377577429271,2.6518315460452,497223.89115041,0.0,1.0
1991-06-21,23.75,23.88,23.5,23.5,25600,2.66529831648639,2.67988731779769,2.6372425447339,2.6372425447339,228117.054004489,0.0,1.0
1991-06-24,22.63,23.5,22.5,23.5,105400,2.53960845903525,2.6372425447339,2.52501945772395,2.6372425447339,939200.683284105,0.0,1.0
1991-06-25,22.88,22.88,22.38,22.38,37700,2.56766423078773,2.56766423078773,2.51155268728276,2.51155268728276,335938.005311299,0.0,1.0
1991-06-26,23.0,23.13,22.63,22.88,47400,2.58113100122893,2.59572000254022,2.53960845903525,2.56766423078773,422372.982805186,0.0,1.0
1991-06-27,23.13,23.25,22.88,23.13,133000,2.59572000254022,2.60918677298142,2.56766423078773,2.59572000254022,1185139.3821327,0.0,1.0
1991-06-28,23.0,23.25,22.75,22.88,73100,2.58113100122893,2.60918677298142,2.55307522947644,2.56766423078773,651381.11905188,0.0,1.0
1991-07-01,24.0,24.13,23.25,23.25,47400,2.69335408823888,2.70794308955018,2.60918677298142,2.60918677298142,422372.982805187,0.0,1.0
1991-07-02,23.38,24.0,23.38,24.0,36100,2.62377577429271,2.69335408823888,2.62377577429271,2.69335408823888,321680.689436018,0.0,1.0
1991-07-03,22.88,23.13,22.75,23.13,40100,2.56766423078773,2.59572000254022,2.55307522947644,2.59572000254022,357323.97912422,0.0,1.0
1991-07-05,22.63,22.75,22.5,22.75,8400,2.53960845903525,2.55307522947644,2.52501945772395,2.55307522947644,74850.9083452228,0.0,1.0
1991-07-08,23.13,23.13,22.5,22.5,24900,2.59572000254022,2.59572000254022,2.52501945772395,2.52501945772395,221879.478309054,0.0,1.0
1991-07-09,22.75,23.25,22.75,23.13,10000,2.55307522947644,2.60918677298142,2.55307522947644,2.59572000254022,89108.2242205035,0.0,1.0
1991-07-10,22.5,23.38,22.5,23.0,35300,2.52501945772395,2.62377577429271,2.52501945772395,2.58113100122893,314552.031498378,0.0,1.0
1991-07-11,23.0,23.0,22.38,22.5,18400,2.58113100122893,2.58113100122893,2.51155268728276,2.52501945772395,163959.132565726,0.0,1.0
1991-07-12,23.63,23.75,22.63,23.13,36300,2.6518315460452,2.66529831648639,2.53960845903525,2.59572000254022,323462.853920428,0.0,1.0
1991-07-15,23.63,23.88,23.0,23.5,81400,2.6518315460452,2.67988731779769,2.58113100122893,2.6372425447339,725340.945154898,0.0,1.0
1991-07-16,23.5,23.63,23.38,23.63,52800,2.6372425447339,2.6518315460452,2.62377577429271,2.6518315460452,470491.423884259,0.0,1.0
1991-07-17,24.25,24.38,23.38,23.38,147300,2.72140985999137,2.73599886130266,2.62377577429271,2.62377577429271,1312564.14276802,0.0,1.0
1991-07-18,24.88,25.0,24.0,24.0,165700,2.79211040480764,2.80557717524883,2.69335408823888,2.69335408823888,1476523.27533374,0.0,1.0
1991-07-19,24.63,24.88,24.38,24.88,44400,2.76405463305515,2.79211040480764,2.73599886130266,2.79211040480764,395640.515539036,0.0,1.0
1991-07-22,24.5,24.88,24.25,24.88,118600,2.74946563174386,2.79211040480764,2.72140985999137,2.79211040480764,1056823.53925517,0.0,1.0
1991-07-23,23.88,24.75,23.88,24.75,26500,2.67988731779769,2.77752140349635,2.67988731779769,2.77752140349635,236136.794184334,0.0,1.0
1991-07-24,23.5,24.13,23.5,23.88,16700,2.6372425447339,2.70794308955018,2.6372425447339,2.67988731779769,148810.734448241,0.0,1.0
1991-07-25,23.13,23.75,23.13,23.75,17200,2.59572000254022,2.66529831648639,2.59572000254022,2.66529831648639,153266.145659266,0.0,1.0
1991-07-26,23.13,23.38,23.13,23.13,2900,2.59572000254022,2.62377577429271,2.59572000254022,2.59572000254022,25841.385023946,0.0,1.0
1991-07-29,23.5,23.63,23.25,23.38,16200,2.6372425447339,2.6518315460452,2.60918677298142,2.62377577429271,144355.323237216,0.0,1.0
1991-07-30,23.88,24.0,23.38,23.38,158200,2.67988731779769,2.69335408823888,2.62377577429271,2.62377577429271,1409692.10716836,0.0,1.0
1991-07-31,24.38,24.38,23.5,23.75,109700,2.73599886130266,2.73599886130266,2.6372425447339,2.66529831648639,977517.219698925,0.0,1.0
1991-08-01,25.0,25.0,24.63,24.63,67600,2.80557717524883,2.80557717524883,2.76405463305515,2.76405463305515,602371.595730605,0.0,1.0
1991-08-02,24.88,25.25,24.75,25.25,46200,2.79211040480764,2.83363294700132,2.77752140349635,2.83363294700132,411679.995898726,0.0,1.0
1991-08-05,24.63,25.0,24.5,24.75,23300,2.76405463305515,2.80557717524883,2.74946563174386,2.77752140349635,207622.162433773,0.0,1.0
1991-08-06,24.88,25.13,24.5,24.63,25900,2.79211040480764,2.82016617656013,2.74946563174386,2.76405463305515,230790.300731104,0.0,1.0
1991-08-07,24.63,25.25,24.5,24.75,36000,2.76405463305515,2.83363294700132,2.74946563174386,2.77752140349635,320789.607193813,0.0,1.0
1991-08-08,24.25,24.88,24.25,24.5,30900,2.72140985999137,2.79211040480764,2.72140985999137,2.74946563174386,275344.412841356,0.0,1.0
1991-08-09,23.63,23.88,23.5,23.75,50100,2.66473720105134,2.69292951168456,2.65007719952207,2.67826951015529,444270.076438653,0.115,1.0
1991-08-12,23.5,23.63,23.38,23.63,22800,2.65007719952207,2.66473720105134,2.63654489041813,2.66473720105134,202182.789277471,0.0,1.0
1991-08-13,23.63,24.0,23.5,23.75,90200,2.66473720105134,2.7064618207885,2.65007719952207,2.67826951015529,799863.490913502,0.0,1.0
1991-08-14,23.5,23.75,23.5,23.63,32100,2.65007719952207,2.67826951015529,2.65007719952207,2.66473720105134,284652.084903807,0.0,1.0
1991-08-15,23.63,23.75,23.5,23.63,14600,2.66473720105134,2.67826951015529,2.65007719952207,2.66473720105134,129467.926467152,0.0,1.0
1991-08-16,23.5,23.88,23.13,23.88,19700,2.65007719952207,2.69292951168456,2.60835257978492,2.69292951168456,174693.024068692,0.0,1.0
1991-08-19,23.25,23.38,23.0,23.0,26400,2.62188488888886,2.63654489041813,2.59369257825565,2.59369257825565,234106.387584439,0.0,1.0
1991-08-20,23.38,23.38,23.13,23.25,50100,2.63654489041813,2.63654489041813,2.60835257978492,2.62188488888886,444270.076438652,0.0,1.0
1991-08-21,23.63,23.75,23.25,23.63,12800,2.66473720105134,2.67826951015529,2.62188488888886,2.66473720105134,113506.127313668,0.0,1.0
1991-08-22,24.0,24.13,23.88,24.0,63200,2.7064618207885,2.72112182231777,2.69292951168456,2.7064618207885,560436.503611234,0.0,1.0
1991-08-23,24.0,24.13,23.75,23.88,16100,2.7064618207885,2.72112182231777,2.67826951015529,2.69292951168456,142769.425761722,0.0,1.0
1991-08-26,24.38,24.5,24.0,24.13,57400,2.74931413295098,2.76284644205493,2.7064618207885,2.72112182231777,509004.039672229,0.0,1.0
1991-08-27,25.0,25.25,24.38,24.5,79800,2.81923106332135,2.84742337395457,2.74931413295098,2.76284644205493,707639.762471147,0.0,1.0
1991-08-28,24.88,25.13,24.63,25.13,49900,2.80569875421741,2.83389106485062,2.7775064435842,2.83389106485062,442496.543199376,0.0,1.0
1991-08-29,24.75,25.0,24.75,24.75,76800,2.79103875268814,2.81923106332135,2.79103875268814,2.79103875268814,681036.763882005,0.0,1.0
1991-08-30,24.5,25.0,24.5,24.88,31700,2.76284644205493,2.81923106332135,2.76284644205493,2.80569875421741,281105.018425255,0.0,1.0
1991-09-03,24.75,24.88,24.5,24.75,40700,2.79103875268814,2.80569875421741,2.76284644205493,2.79103875268814,360914.014192677,0.0,1.0
1991-09-04,24.5,24.88,24.38,24.88,19400,2.76284644205493,2.80569875421741,2.74931413295098,2.80569875421741,172032.724209777,0.0,1.0
1991-09-05,24.5,24.75,24.38,24.75,16900,2.76284644205493,2.79103875268814,2.74931413295098,2.79103875268814,149863.558718827,0.0,1.0
1991-09-06,24.63,25.0,24.25,24.75,11000,2.7775064435842,2.81923106332135,2.73465413142171,2.79103875268814,97544.328160183,0.0,1.0
1991-09-09,24.88,24.88,24.63,24.63,8600,2.80569875421741,2.80569875421741,2.7775064435842,2.7775064435842,76261.9292888705,0.0,1.0
1991-09-10,24.38,25.0,24.13,24.75,87100,2.74931413295098,2.81923106332135,2.72112182231777,2.79103875268814,772373.725704724,0.0,1.0
1991-09-11,24.25,24.38,24.13,24.25,11000,2.73465413142171,2.74931413295098,2.72112182231777,2.73465413142171,97544.3281601832,0.0,1.0
1991-09-12,23.5,24.0,23.38,24.0,78500,2.65007719952207,2.7064618207885,2.63654489041813,2.7064618207885,696111.796415853,0.0,1.0
1991-09-13,23.0,23.5,22.88,23.5,154400,2.59369257825565,2.65007719952207,2.5801602691517,2.65007719952207,1369167.66072111,0.0,1.0
1991-09-16,23.13,23.25,23.0,23.0,45000,2.60835257978492,2.62188488888886,2.59369257825565,2.59369257825565,399044.978837112,0.0,1.0
1991-09-17,23.5,23.5,23.13,23.13,91700,2.65007719952207,2.65007719952207,2.60835257978492,2.60835257978492,813164.990208072,0.0,1.0
1991-09-18,24.0,24.0,23.38,23.38,31300,2.7064618207885,2.7064618207885,2.63654489041813,2.63654489041813,277557.951946703,0.0,1.0
1991-09-19,23.25,23.88,23.25,23.75,36800,2.62188488888886,2.69292951168456,2.62188488888886,2.67826951015529,326330.116026794,0.0,1.0
1991-09-20,23.0,23.38,22.88,23.38,71200,2.59369257825565,2.63654489041813,2.5801602691517,2.63654489041813,631377.833182275,0.0,1.0
1991-09-23,22.88,23.0,22.63,23.0,44200,2.5801602691517,2.59369257825565,2.55196795851849,2.59369257825565,391950.845880009,0.0,1.0
1991-09-24,23.13,23.38,22.5,22.75,51600,2.60835257978492,2.63654489041813,2.53730795698922,2.56550026762243,457571.575733222,0.0,1.0
1991-09-25,23.25,23.38,23.13,23.25,26100,2.62188488888886,2.63654489041813,2.60835257978492,2.62188488888886,231446.087725525,0.0,1.0
1991-09-26,23.25,23.5,23.0,23.13,78800,2.62188488888886,2.65007719952207,2.59369257825565,2.60835257978492,698772.096274766,0.0,1.0
1991-09-27,23.38,23.5,23.25,23.5,27500,2.63654489041813,2.65007719952207,2.62188488888886,2.65007719952207,243860.820400458,0.0,1.0
1991-09-30,23.38,23.38,23.0,23.25,17000,2.63654489041813,2.63654489041813,2.59369257825565,2.62188488888886,150750.325338465,0.0,1.0
1991-10-01,23.38,23.5,23.13,23.5,31800,2.63654489041813,2.65007719952207,2.60835257978492,2.65007719952207,281991.785044893,0.0,1.0
1991-10-02,23.25,23.38,23.0,23.25,45800,2.62188488888886,2.63654489041813,2.59369257825565,2.62188488888886,406139.111794217,0.0,1.0
1991-10-03,23.13,23.25,23.0,23.0,13500,2.60835257978492,2.62188488888886,2.59369257825565,2.59369257825565,119713.493651134,0.0,1.0
1991-10-04,23.13,23.25,23.13,23.13,50500,2.60835257978492,2.62188488888886,2.60835257978492,2.60835257978492,447817.142917203,0.0,1.0
1991-10-07,22.75,23.0,22.75,23.0,49100,2.56550026762243,2.59369257825565,2.56550026762243,2.59369257825565,435402.410242272,0.0,1.0
1991-10-08,22.88,22.88,22.75,22.88,13200,2.5801602691517,2.5801602691517,2.56550026762243,2.5801602691517,117053.19379222,0.0,1.0
1991-10-09,22.13,22.5,22.13,22.5,68000,2.49558333725206,2.53730795698922,2.49558333725206,2.53730795698922,603001.30135386,0.0,1.0
1991-10-10,22.88,22.88,22.25,22.25,33200,2.5801602691517,2.5801602691517,2.509115646356,2.509115646356,294406.517719826,0.0,1.0
1991-10-11,23.13,23.13,22.88,22.88,25800,2.60835257978492,2.60835257978492,2.5801602691517,2.5801602691517,228785.787866611,0.0,1.0
1991-10-14,23.13,23.13,22.88,23.0,59700,2.60835257978492,2.60835257978492,2.5801602691517,2.59369257825565,529399.671923902,0.0,1.0
1991-10-15,23.38,23.5,23.13,23.25,27100,2.63654489041813,2.65007719952207,2.60835257978492,2.62188488888886,240313.753921906,0.0,1.0
1991-10-16,23.25,23.38,22.88,23.38,26800,2.62188488888886,2.63654489041813,2.5801602691517,2.63654489041813,237653.454062991,0.0,1.0
1991-10-17,22.75,23.25,22.63,23.25,36100,2.56550026762243,2.62188488888886,2.55196795851849,2.62188488888886,320122.749689328,0.0,1.0
1991-10-18,22.38,22.75,22.38,22.75,121100,2.52377564788528,2.56550026762243,2.52377564788528,2.56550026762243,1073874.37638165,0.0,1.0
1991-10-21,22.63,22.63,22.25,22.25,111500,2.55196795851849,2.55196795851849,2.509115646356,2.509115646356,988744.780896401,0.0,1.0
1991-10-22,22.5,22.88,22.5,22.75,38100,2.53730795698922,2.5801602691517,2.53730795698922,2.56550026762243,337858.082082088,0.0,1.0
1991-10-23,22.5,22.63,22.25,22.5,46100,2.53730795698922,2.55196795851849,2.509115646356,2.53730795698922,408799.411653131,0.0,1.0
1991-10-24,22.0,22.38,22.0,22.38,40200,2.48092333572279,2.52377564788528,2.48092333572279,2.52377564788528,356480.181094487,0.0,1.0
1991-10-25,22.0,22.25,21.88,22.0,42700,2.48092333572279,2.509115646356,2.46739102661885,2.48092333572279,378649.346585438,0.0,1.0
1991-10-28,21.75,22.25,21.75,22.25,29900,2.45273102508958,2.509115646356,2.45273102508958,2.509115646356,265143.21927177,0.0,1.0
1991-10-29,22.63,22.63,21.75,21.75,63700,2.55196795851849,2.55196795851849,2.45273102508958,2.45273102508958,564870.336709424,0.0,1.0
1991-10-30,22.0,22.75,21.88,22.63,53900,2.48092333572279,2.56550026762243,2.46739102661885,2.55196795851849,477967.207984897,0.0,1.0
1991-10-31,21.75,21.88,21.63,21.88,39300,2.45273102508958,2.46739102661885,2.43919871598563,2.46739102661885,348499.281517745,0.0,1.0
1991-11-01,21.75,22.38,21.75,21.75,104500,2.45273102508958,2.52377564788528,2.45273102508958,2.45273102508958,926671.117521738,0.0,1.0
1991-11-04,21.75,21.75,21.5,21.63,24400,2.45273102508958,2.45273102508958,2.42453871445636,2.43919871598563,216371.055191679,0.0,1.0
1991-11-05,22.0,22.13,21.63,21.63,65600,2.48092333572279,2.49558333725206,2.43919871598563,2.43919871598563,581718.902482547,0.0,1.0
1991-11-06,22.13,22.13,21.63,22.0,81300,2.49558333725206,2.49558333725206,2.43919871598563,2.48092333572279,720941.261765717,0.0,1.0
1991-11-07,22.38,22.38,22.0,22.13,34000,2.52377564788528,2.52377564788528,2.48092333572279,2.49558333725206,301500.650676929,0.0,1.0
1991-11-08,22.63,22.75,22.38,22.5,113600,2.56493642140977,2.578537498324,2.53660084450511,2.55020192141934,1002273.5762733,0.115,1.0
1991-11-11,22.63,22.63,22.25,22.38,99500,2.56493642140977,2.56493642140977,2.52186634451468,2.53660084450511,877871.662316839,0.0,1.0
1991-11-12,22.38,22.5,21.75,22.5,205200,2.53660084450511,2.55020192141934,2.46519519070537,2.55020192141934,1810444.87545141,0.0,1.0
1991-11-13,22.25,22.38,22.13,22.13,57800,2.52186634451468,2.53660084450511,2.50826526760045,2.50826526760045,509959.618913703,0.0,1.0
1991-11-14,22.0,22.38,21.88,22.38,58800,2.49353076761003,2.53660084450511,2.47992969069579,2.53660084450511,518782.449690755,0.0,1.0
1991-11-15,21.63,22.25,21.63,22.0,41700,2.45159411379113,2.52186634451468,2.45159411379113,2.49353076761003,367912.043403138,0.0,1.0
1991-11-18,21.13,21.63,21.13,21.63,54400,2.39492295998181,2.45159411379113,2.39492295998181,2.45159411379113,479961.99427172,0.0,1.0
1991-11-19,20.88,21.13,20.25,21.13,98700,2.36658738307715,2.39492295998181,2.29518172927741,2.39492295998181,870813.397695198,0.0,1.0
1991-11-20,20.88,21.13,20.75,21.13,26800,2.36658738307715,2.39492295998181,2.35185288308673,2.39492295998181,236451.864825039,0.0,1.0
1991-11-21,21.38,21.5,20.5,20.75,54200,2.42325853688647,2.43685961380071,2.32351730618207,2.35185288308673,478197.428116309,0.0,1.0
1991-11-22,21.75,22.0,21.5,21.63,80700,2.46519519070537,2.49353076761003,2.43685961380071,2.45159411379113,712002.44370823,0.0,1.0
1991-11-25,20.75,21.63,20.75,21.63,38400,2.35185288308673,2.45159411379113,2.35185288308673,2.45159411379113,338796.701838861,0.0,1.0
1991-11-26,20.5,21.0,20.5,21.0,58100,2.32351730618207,2.38018845999139,2.32351730618207,2.38018845999139,512606.468146818,0.0,1.0
1991-11-27,20.63,20.88,20.5,20.5,62900,2.33825180617249,2.36658738307715,2.32351730618207,2.32351730618207,554956.055876676,0.0,1.0
1991-11-29,20.5,20.63,20.5,20.5,14500,2.32351730618207,2.33825180617249,2.32351730618207,2.32351730618207,127931.046267278,0.0,1.0
1991-12-02,21.0,21.0,20.5,20.5,28800,2.38018845999139,2.38018845999139,2.32351730618207,2.32351730618207,254097.526379146,0.0,1.0
1991-12-03,20.63,21.0,20.5,21.0,134200,2.33825180617249,2.38018845999139,2.32351730618207,2.38018845999139,1184023.8902806,0.0,1.0
1991-12-04,20.25,20.63,20.25,20.5,63500,2.29518172927741,2.33825180617249,2.29518172927741,2.32351730618207,560249.754342908,0.0,1.0
1991-12-05,19.88,20.38,19.88,20.25,118700,2.25324507545851,2.30991622926783,2.25324507545851,2.29518172927741,1047270.01323627,0.0,1.0
1991-12-06,20.0,20.0,19.88,19.88,55700,2.26684615237275,2.26684615237275,2.25324507545851,2.25324507545851,491431.67428189,0.0,1.0
1991-12-09,19.75,20.0,19.75,19.88,58000,2.23851057546809,2.26684615237275,2.23851057546809,2.25324507545851,511724.185069113,0.0,1.0
1991-12-10,19.75,19.88,19.75,19.75,53100,2.23851057546809,2.25324507545851,2.23851057546809,2.23851057546809,468492.31426155,0.0,1.0
1991-12-11,19.63,20.13,19.63,20.0,52100,2.22490949855385,2.28158065236317,2.22490949855385,2.26684615237275,459669.483484497,0.0,1.0
1991-12-12,19.63,19.75,19.63,19.75,47000,2.22490949855385,2.23851057546809,2.22490949855385,2.23851057546809,414673.046521523,0.0,1.0
1991-12-13,19.5,20.0,19.25,19.88,64100,2.21017499856343,2.26684615237275,2.18183942165877,2.25324507545851,565543.452809141,0.0,1.0
1991-12-16,19.13,19.5,19.0,19.5,58500,2.16823834474454,2.21017499856343,2.15350384475411,2.21017499856343,516135.600457639,0.0,1.0
1991-12-17,18.25,18.5,18.0,18.5,127000,2.06849711404013,2.09683269094479,2.04016153713548,2.09683269094479,1120499.50868582,0.0,1.0
1991-12-18,18.88,19.25,18.25,18.25,202000,2.13990276783988,2.18183942165877,2.06849711404013,2.06849711404013,1782211.81696484,0.0,1.0
1991-12-19,18.75,19.0,18.5,18.63,94600,2.12516826784945,2.15350384475411,2.09683269094479,2.11156719093522,834639.791509279,0.0,1.0
1991-12-20,18.75,19.25,18.25,19.13,197700,2.12516826784945,2.18183942165877,2.06849711404013,2.16823834474454,1744273.64462351,0.0,1.0
1991-12-23,18.5,19.38,18.5,19.0,93500,2.09683269094479,2.1965739216492,2.09683269094479,2.15350384475411,824934.67765452,0.0,1.0
1991-12-24,18.63,19.25,18.5,18.63,166400,2.11156719093522,2.18183942165877,2.09683269094479,2.11156719093522,1468119.04130173,0.0,1.0
1991-12-26,18.25,18.88,18.13,18.75,133100,2.06849711404013,2.13990276783988,2.0548960371259,2.12516826784945,1174318.77642585,0.0,1.0
1991-12-27,18.75,18.88,18.38,18.38,95700,2.12516826784945,2.13990276783988,2.08323161403056,2.08323161403056,844344.905364038,0.0,1.0
1991-12-30,18.88,19.0,18.5,18.88,218700,2.13990276783988,2.15350384475411,2.09683269094479,2.13990276783988,1929553.09094163,0.0,1.0
1991-12-31,19.38,19.63,18.88,18.88,109800,2.1965739216492,2.22490949855385,2.13990276783988,2.13990276783988,968746.819320491,0.0,1.0
1992-01-02,20.25,20.25,19.13,19.13,175200,2.29518172927741,2.29518172927741,2.16823834474454,2.16823834474454,1545759.9521398,0.0,1.0
1992-01-03,20.0,20.5,20.0,20.25,77200,2.26684615237275,2.32351730618207,2.26684615237275,2.29518172927741,681122.535988544,0.0,1.0
1992-01-06,19.88,20.38,19.5,20.13,53700,2.25324507545851,2.30991622926783,2.21017499856343,2.28158065236317,473786.012727783,0.0,1.0
1992-01-07,19.75,19.88,19.63,19.88,57600,2.23851057546809,2.25324507545851,2.22490949855385,2.25324507545851,508195.052758292,0.0,1.0
1992-01-08,19.88,20.0,19.5,19.5,86200,2.25324507545851,2.26684615237275,2.21017499856343,2.21017499856343,760528.012982028,0.0,1.0
1992-01-09,19.63,19.88,19.5,19.63,50200,2.22490949855385,2.25324507545851,2.21017499856343,2.22490949855385,442906.105008095,0.0,1.0
1992-01-10,19.88,20.0,19.5,19.63,206500,2.25324507545851,2.26684615237275,2.21017499856343,2.22490949855385,1821914.55546159,0.0,1.0
1992-01-13,20.0,20.13,19.75,19.88,128000,2.26684615237275,2.28158065236317,2.23851057546809,2.25324507545851,1129322.33946287,0.0,1.0
1992-01-14,21.13,21.13,20.0,20.0,130200,2.39492295998181,2.39492295998181,2.26684615237275,2.26684615237275,1148732.56717239,0.0,1.0
1992-01-15,21.38,21.38,21.13,21.38,62800,2.42325853688647,2.42325853688647,2.39492295998181,2.42325853688647,554073.772798971,0.0,1.0
1992-01-16,21.5,21.5,20.88,21.25,122600,2.43685961380071,2.43685961380071,2.36658738307715,2.40852403689605,1081679.05326678,0.0,1.0
1992-01-17,21.88,22.13,21.5,22.0,112600,2.47992969069579,2.50826526760045,2.43685961380071,2.49353076761003,993450.745496243,0.0,1.0
1992-01-20,21.88,22.25,21.5,22.0,58800,2.47992969069579,2.52186634451468,2.43685961380071,2.49353076761003,518782.449690756,0.0,1.0
1992-01-21,21.75,22.0,21.63,21.88,92000,2.46519519070537,2.49353076761003,2.45159411379113,2.47992969069579,811700.431488936,0.0,1.0
1992-01-22,21.75,22.0,21.5,21.75,39600,2.46519519070537,2.49353076761003,2.43685961380071,2.46519519070537,349384.098771325,0.0,1.0
1992-01-23,21.13,21.75,21.13,21.75,29700,2.39492295998181,2.46519519070537,2.39492295998181,2.46519519070537,262038.074078494,0.0,1.0
1992-01-24,21.13,21.38,21.13,21.25,58900,2.39492295998181,2.42325853688647,2.39492295998181,2.40852403689605,519664.732768461,0.0,1.0
1992-01-27,21.25,21.38,21.13,21.25,42300,2.40852403689605,2.42325853688647,2.39492295998181,2.40852403689605,373205.74186937,0.0,1.0
1992-01-28,21.13,21.63,21.13,21.5,36900,2.39492295998181,2.45159411379113,2.39492295998181,2.43685961380071,325562.455673281,0.0,1.0
1992-01-29,20.88,21.5,20.63,21.0,38500,2.36658738307715,2.43685961380071,2.33825180617249,2.38018845999139,339678.984916567,0.0,1.0
1992-01-30,20.13,20.88,20.0,20.88,65300,2.28158065236317,2.36658738307715,2.26684615237275,2.36658738307715,576130.849741606,0.0,1.0
1992-01-31,20.13,20.5,20.0,20.13,49300,2.28158065236317,2.32351730618207,2.26684615237275,2.28158065236317,434965.557308747,0.0,1.0
1992-02-03,21.0,21.25,20.13,20.25,59500,2.38018845999139,2.40852403689605,2.28158065236317,2.29518172927741,524958.431234693,0.0,1.0
1992-02-04,21.0,21.25,21.0,21.0,80300,2.38018845999139,2.40852403689605,2.38018845999139,2.38018845999139,708473.311397409,0.0,1.0
1992-02-05,20.88,21.0,20.75,20.88,34200,2.36658738307715,2.38018845999139,2.35185288308673,2.36658738307715,301740.812575236,0.0,1.0
1992-02-06,20.63,20.88,20.63,20.63,25200,2.33825180617249,2.36658738307715,2.33825180617249,2.33825180617249,222335.335581753,0.0,1.0
1992-02-07,20.63,20.75,20.38,20.75,37300,2.33825180617249,2.35185288308673,2.30991622926783,2.35185288308673,329091.587984102,0.0,1.0
1992-02-10,21.25,21.25,20.63,20.63,74100,2.42155840227219,2.42155840227219,2.3509058747706,2.3509058747706,650252.745720484,0.115,1.0
1992-02-11,21.38,21.38,21.0,21.0,34000,2.43637264190962,2.43637264190962,2.39306947989252,2.39306947989252,298361.583731396,0.0,1.0
1992-02-12,22.0,22.13,21.25,21.25,70300,2.50702516941121,2.52183940904864,2.42155840227219,2.42155840227219,616906.451068151,0.0,1.0
1992-02-13,21.5,22.13,21.38,22.13,97000,2.45004732465186,2.52183940904864,2.43637264190962,2.52183940904864,851208.047704278,0.0,1.0
1992-02-14,21.0,21.5,21.0,21.5,61100,2.39306947989252,2.45004732465186,2.39306947989252,2.45004732465186,536173.316646714,0.0,1.0
1992-02-18,20.5,21.0,20.38,21.0,43100,2.33609163513317,2.39306947989252,2.32241695239093,2.39306947989252,378217.184083035,0.0,1.0
1992-02-19,20.63,20.88,20.25,20.25,83500,2.3509058747706,2.37939479715027,2.3076027127535,2.3076027127535,732740.948281518,0.0,1.0
1992-02-20,21.13,21.13,20.63,20.63,85300,2.40788371952995,2.40788371952995,2.3509058747706,2.3509058747706,748536.561537884,0.0,1.0
1992-02-21,21.0,21.38,21.0,21.0,98700,2.39306947989252,2.43637264190962,2.39306947989252,2.39306947989252,866126.126890846,0.0,1.0
1992-02-24,21.13,21.38,21.0,21.38,21900,2.40788371952995,2.43637264190962,2.39306947989252,2.43637264190962,192179.961285811,0.0,1.0
1992-02-25,20.75,21.0,20.75,21.0,16700,2.36458055751284,2.39306947989252,2.36458055751284,2.39306947989252,146548.189656304,0.0,1.0
1992-02-26,20.88,21.0,20.75,20.88,21100,2.37939479715027,2.39306947989252,2.36458055751284,2.37939479715027,185159.688727426,0.0,1.0
1992-02-27,20.5,20.88,20.5,20.88,44000,2.33609163513317,2.37939479715027,2.33609163513317,2.37939479715027,386114.990711219,0.0,1.0
1992-02-28,20.63,20.75,20.5,20.75,76400,2.3509058747706,2.36458055751284,2.33609163513317,2.36458055751284,670436.029325844,0.0,1.0
1992-03-02,20.38,20.75,20.25,20.5,25000,2.32241695239093,2.36458055751284,2.3076027127535,2.33609163513317,219383.517449556,0.0,1.0
1992-03-03,21.75,21.88,20.38,20.38,118300,2.47853624703154,2.49335048666897,2.32241695239093,2.32241695239093,1038122.8045713,0.0,1.0
1992-03-04,21.88,22.0,21.75,21.88,146500,2.49335048666897,2.50702516941121,2.47853624703154,2.49335048666897,1285587.4122544,0.0,1.0
1992-03-05,21.0,21.75,20.88,21.63,32100,2.39306947989252,2.47853624703154,2.37939479715027,2.46486156428929,281688.43640523,0.0,1.0
1992-03-06,21.5,21.63,21.25,21.5,20800,2.45004732465186,2.46486156428929,2.42155840227219,2.45004732465186,182527.086518031,0.0,1.0
1992-03-09,22.0,22.25,21.38,21.75,54400,2.50702516941121,2.53551409179088,2.43637264190962,2.47853624703154,477378.533970234,0.0,1.0
1992-03-10,22.38,22.5,22.0,22.25,36000,2.55032833142831,2.56400301417055,2.50702516941121,2.53551409179088,315912.265127361,0.0,1.0
1992-03-11,22.0,22.25,21.88,22.13,59500,2.50702516941121,2.53551409179088,2.49335048666897,2.52183940904864,522132.771529943,0.0,1.0
1992-03-12,21.88,22.13,21.63,22.13,15800,2.49335048666897,2.52183940904864,2.46486156428929,2.52183940904864,138650.383028119,0.0,1.0
1992-03-13,21.63,22.0,21.5,22.0,28800,2.46486156428929,2.50702516941121,2.45004732465186,2.50702516941121,252729.812101889,0.0,1.0
1992-03-16,21.75,21.75,21.38,21.63,17300,2.47853624703154,2.47853624703154,2.43637264190962,2.46486156428929,151813.394075092,0.0,1.0
1992-03-17,21.75,21.75,21.5,21.75,27600,2.47853624703154,2.47853624703154,2.45004732465186,2.47853624703154,242199.403264309,0.0,1.0
1992-03-18,21.38,21.75,21.38,21.75,65900,2.43637264190962,2.47853624703154,2.43637264190962,2.47853624703154,578294.95199703,0.0,1.0
1992-03-19,20.88,21.38,20.75,21.13,113000,2.37939479715027,2.43637264190962,2.36458055751284,2.40788371952995,991613.498871995,0.0,1.0
1992-03-20,21.38,21.38,20.88,20.88,41700,2.43637264190962,2.43637264190962,2.37939479715027,2.37939479715027,365931.707105859,0.0,1.0
1992-03-23,21.38,21.5,21.13,21.25,20600,2.43637264190962,2.45004732465186,2.40788371952995,2.42155840227219,180772.018378434,0.0,1.0
1992-03-24,21.25,21.63,21.0,21.63,24600,2.42155840227219,2.46486156428929,2.39306947989252,2.46486156428929,215873.381170363,0.0,1.0
1992-03-25,21.63,21.75,21.25,21.25,44100,2.46486156428929,2.47853624703154,2.42155840227219,2.42155840227219,386992.524781017,0.0,1.0
1992-03-26,21.63,22.13,21.5,21.88,49100,2.46486156428929,2.52183940904864,2.45004732465186,2.49335048666897,430869.228270928,0.0,1.0
1992-03-27,21.25,21.5,21.25,21.5,50900,2.42155840227219,2.45004732465186,2.42155840227219,2.45004732465186,446664.841527296,0.0,1.0
1992-03-30,21.75,21.75,21.25,21.25,42100,2.47853624703154,2.47853624703154,2.42155840227219,2.42155840227219,369441.843385052,0.0,1.0
1992-03-31,22.0,22.13,21.5,21.5,61700,2.50702516941121,2.52183940904864,2.45004732465186,2.45004732465186,541438.521065504,0.0,1.0
1992-04-01,22.63,22.75,21.88,22.0,28300,2.57881725380798,2.59249193655023,2.49335048666897,2.50702516941121,248342.141752898,0.0,1.0
1992-04-02,22.5,22.75,22.25,22.75,47900,2.56400301417055,2.59249193655023,2.53551409179088,2.59249193655023,420338.81943335,0.0,1.0
1992-04-03,22.88,23.13,22.5,22.5,36200,2.60730617618766,2.63579509856733,2.56400301417055,2.56400301417055,317667.333266957,0.0,1.0
1992-04-06,24.0,24.13,22.88,22.88,147500,2.73493654844859,2.74975078808602,2.60730617618766,2.60730617618766,1294362.75295238,0.0,1.0
1992-04-07,22.63,24.0,22.5,24.0,143100,2.57881725380798,2.73493654844859,2.56400301417055,2.73493654844859,1255751.25388126,0.0,1.0
1992-04-08,22.5,22.5,22.25,22.38,53600,2.56400301417055,2.56400301417055,2.53551409179088,2.55032833142831,470358.261411849,0.0,1.0
1992-04-09,23.38,23.5,22.5,22.63,83200,2.664284020947,2.67795870368925,2.56400301417055,2.57881725380798,730108.346072123,0.0,1.0
1992-04-10,23.38,23.5,23.25,23.38,47700,2.664284020947,2.67795870368925,2.64946978130957,2.664284020947,418583.751293753,0.0,1.0
1992-04-13,23.38,23.75,23.13,23.25,37700,2.664284020947,2.70644762606892,2.63579509856733,2.64946978130957,330830.344313931,0.0,1.0
1992-04-14,23.5,23.63,23.25,23.38,53500,2.67795870368925,2.69277294332668,2.64946978130957,2.664284020947,469480.727342049,0.0,1.0
1992-04-15,23.38,23.5,23.25,23.5,33400,2.664284020947,2.67795870368925,2.64946978130957,2.67795870368925,293096.379312607,0.0,1.0
1992-04-16,23.75,23.75,23.38,23.38,11500,2.70644762606892,2.70644762606892,2.664284020947,2.664284020947,100916.418026796,0.0,1.0
1992-04-20,23.75,23.75,23.5,23.63,21000,2.70644762606892,2.70644762606892,2.67795870368925,2.69277294332668,184282.154657627,0.0,1.0
1992-04-21,23.38,23.75,23.38,23.75,13300,2.664284020947,2.70644762606892,2.664284020947,2.70644762606892,116712.031283164,0.0,1.0
1992-04-22,23.63,23.63,23.25,23.25,19000,2.69277294332668,2.69277294332668,2.64946978130957,2.64946978130957,166731.473261662,0.0,1.0
1992-04-23,23.63,23.63,23.25,23.63,100400,2.69277294332668,2.69277294332668,2.64946978130957,2.69277294332668,881044.206077415,0.0,1.0
1992-04-24,24.13,24.25,23.25,23.63,123700,2.74975078808602,2.76342547082826,2.64946978130957,2.69277294332668,1085509.6443404,0.0,1.0
1992-04-27,23.88,24.25,23.75,24.0,74900,2.72126186570635,2.76342547082826,2.70644762606892,2.73493654844859,657273.018278869,0.0,1.0
1992-04-28,23.88,24.13,23.63,23.63,110100,2.72126186570635,2.74975078808602,2.69277294332668,2.69277294332668,966165.010847844,0.0,1.0
1992-04-29,23.88,24.25,23.88,24.13,6700,2.72126186570635,2.76342547082826,2.72126186570635,2.74975078808602,58794.782676481,0.0,1.0
1992-04-30,24.13,24.25,23.75,23.75,64000,2.74975078808602,2.76342547082826,2.70644762606892,2.70644762606892,561621.804670864,0.0,1.0
1992-05-01,23.75,24.0,23.63,24.0,47000,2.70644762606892,2.73493654844859,2.69277294332668,2.73493654844859,412441.012805165,0.0,1.0
1992-05-04,23.63,23.88,23.5,23.63,89100,2.69277294332668,2.72126186570635,2.67795870368925,2.69277294332668,781882.856190216,0.0,1.0
1992-05-05,23.13,23.63,22.25,23.63,86700,2.63579509856733,2.69277294332668,2.53551409179088,2.69277294332668,760822.03851506,0.0,1.0
1992-05-06,23.0,23.13,22.63,23.13,55300,2.6209808589299,2.63579509856733,2.57881725380798,2.63579509856733,485276.340598418,0.0,1.0
1992-05-07,23.75,23.88,23.0,23.0,32600,2.70644762606892,2.72126186570635,2.6209808589299,2.6209808589299,286076.106754221,0.0,1.0
1992-05-08,24.13,24.38,23.63,23.63,55800,2.74975078808602,2.77823971046569,2.69277294332668,2.69277294332668,489664.010947409,0.0,1.0
1992-05-11,24.38,24.5,24.0,24.0,43700,2.79134461476034,2.80508380072307,2.74783719254505,2.74783719254505,381682.001701346,0.115,1.0
1992-05-12,24.13,24.38,24.13,24.25,39800,2.76272131067133,2.79134461476034,2.76272131067133,2.77646049663406,347618.848231432,0.0,1.0
1992-05-13,23.75,24.13,23.75,24.13,29100,2.71921388845604,2.76272131067133,2.71921388845604,2.76272131067133,254163.529737051,0.0,1.0
1992-05-14,23.13,23.75,22.25,23.63,58600,2.64822809431529,2.71921388845604,2.54747406392197,2.70547470249331,511820.716240249,0.0,1.0
1992-05-15,22.75,23.13,22.75,22.88,17200,2.60472067209999,2.64822809431529,2.60472067209999,2.61960479022628,150227.240944237,0.0,1.0
1992-05-18,23.13,23.13,22.88,22.88,20100,2.64822809431529,2.64822809431529,2.61960479022628,2.61960479022628,175556.252498788,0.0,1.0
1992-05-19,23.0,23.25,22.88,23.13,25800,2.633343976189,2.66196728027801,2.61960479022628,2.64822809431529,225340.861416356,0.0,1.0
1992-05-20,22.88,23.25,22.75,22.75,54700,2.61960479022628,2.66196728027801,2.60472067209999,2.60472067209999,477757.562770334,0.0,1.0
1992-05-21,23.0,23.13,22.63,22.75,13100,2.633343976189,2.64822809431529,2.59098148613727,2.60472067209999,114417.25909125,0.0,1.0
1992-05-22,23.63,23.88,23.0,23.13,61900,2.70547470249331,2.73409800658232,2.633343976189,2.64822809431529,540643.384560945,0.0,1.0
1992-05-26,24.38,24.38,23.63,23.75,320300,2.79134461476034,2.79134461476034,2.70547470249331,2.71921388845604,2797545.65549065,0.0,1.0
1992-05-27,23.75,24.25,23.63,24.25,79400,2.71921388845604,2.77646049663406,2.70547470249331,2.77646049663406,693490.86807979,0.0,1.0
1992-05-28,23.88,24.0,23.38,23.88,19700,2.73409800658232,2.74783719254505,2.6768513984043,2.73409800658232,172062.595732643,0.0,1.0
1992-05-29,23.75,24.0,23.5,24.0,37700,2.71921388845604,2.74783719254505,2.69059058436702,2.74783719254505,329277.15020917,0.0,1.0
1992-06-01,23.63,23.63,23.38,23.63,19100,2.70547470249331,2.70547470249331,2.6768513984043,2.70547470249331,166822.110583426,0.0,1.0
1992-06-02,23.75,23.75,23.25,23.5,33200,2.71921388845604,2.71921388845604,2.66196728027801,2.69059058436702,289973.511590038,0.0,1.0
1992-06-03,24.38,24.75,23.5,23.75,67300,2.79134461476034,2.83370710481208,2.69059058436702,2.71921388845604,587807.750903904,0.0,1.0
1992-06-04,24.0,24.5,23.88,24.38,22400,2.74783719254505,2.80508380072307,2.73409800658232,2.79134461476034,195644.778904122,0.0,1.0
1992-06-05,24.0,24.13,23.63,24.0,73600,2.74783719254505,2.76272131067133,2.70547470249331,2.74783719254505,642832.844970687,0.0,1.0
1992-06-08,23.63,24.0,23.5,24.0,19700,2.70547470249331,2.74783719254505,2.69059058436702,2.74783719254505,172062.595732643,0.0,1.0
1992-06-09,23.5,23.88,23.25,23.88,16300,2.69059058436702,2.73409800658232,2.66196728027801,2.73409800658232,142366.513220411,0.0,1.0
1992-06-10,23.5,23.88,23.25,23.63,27500,2.69059058436702,2.73409800658232,2.66196728027801,2.70547470249331,240188.902672472,0.0,1.0
1992-06-11,23.75,23.75,23.38,23.5,10400,2.71921388845604,2.71921388845604,2.6768513984043,2.69059058436702,90835.075919771,0.0,1.0
1992-06-12,23.88,24.0,23.75,23.88,20800,2.73409800658232,2.74783719254505,2.71921388845604,2.73409800658232,181670.151839542,0.0,1.0
1992-06-15,24.0,24.13,23.88,23.88,12200,2.74783719254505,2.76272131067133,2.73409800658232,2.73409800658232,106556.531367424,0.0,1.0
1992-06-16,24.38,24.63,24.0,24.0,56100,2.79134461476034,2.81996791884935,2.74783719254505,2.74783719254505,489985.361451843,0.0,1.0
1992-06-17,23.5,24.38,23.5,24.25,13500,2.69059058436702,2.79134461476034,2.69059058436702,2.77646049663406,117910.915857395,0.0,1.0
1992-06-18,23.5,23.5,23.38,23.5,9900,2.69059058436702,2.69059058436702,2.6768513984043,2.69059058436702,86468.00496209,0.0,1.0
1992-06-19,23.0,23.5,23.0,23.38,80300,2.633343976189,2.69059058436702,2.633343976189,2.6768513984043,701351.595803618,0.0,1.0
1992-06-22,23.0,23.0,22.5,22.88,42300,2.633343976189,2.633343976189,2.57609736801098,2.61960479022628,369454.203019839,0.0,1.0
1992-06-23,23.38,23.5,23.0,23.0,14100,2.6768513984043,2.69059058436702,2.633343976189,2.633343976189,123151.401006613,0.0,1.0
1992-06-24,22.75,23.38,22.75,23.38,5600,2.60472067209999,2.6768513984043,2.60472067209999,2.6768513984043,48911.1947260306,0.0,1.0
1992-06-25,22.5,23.13,22.5,22.75,61900,2.57609736801098,2.64822809431529,2.57609736801098,2.60472067209999,540643.384560946,0.0,1.0
1992-06-26,22.13,22.63,22.13,22.5,61700,2.53373487795924,2.59098148613727,2.53373487795924,2.57609736801098,538896.556177874,0.0,1.0
1992-06-29,23.13,23.13,22.0,22.0,36000,2.64822809431529,2.64822809431529,2.51885075983296,2.51885075983296,314429.108953054,0.0,1.0
1992-06-30,23.13,23.25,23.0,23.25,28700,2.64822809431529,2.66196728027801,2.633343976189,2.66196728027801,250669.872970907,0.0,1.0
1992-07-01,23.13,23.13,22.88,22.88,21900,2.64822809431529,2.64822809431529,2.61960479022628,2.61960479022628,191277.707946441,0.0,1.0
1992-07-02,22.5,23.38,22.5,23.0,19000,2.57609736801098,2.6768513984043,2.57609736801098,2.633343976189,165948.69639189,0.0,1.0
1992-07-06,22.75,22.88,22.38,22.38,116900,2.60472067209999,2.61960479022628,2.56235818204826,2.56235818204826,1021021.18990589,0.0,1.0
1992-07-07,22.0,22.75,22.0,22.75,24500,2.51885075983296,2.60472067209999,2.51885075983296,2.60472067209999,213986.476926384,0.0,1.0
1992-07-08,21.75,22.13,21.25,22.0,40600,2.49022745574395,2.53373487795924,2.43298084756593,2.51885075983296,354606.161763722,0.0,1.0
1992-07-09,22.38,22.38,21.63,21.63,17900,2.56235818204826,2.56235818204826,2.47648826978122,2.47648826978122,156341.14028499,0.0,1.0
1992-07-10,22.0,22.38,22.0,22.38,8200,2.51885075983296,2.56235818204826,2.51885075983296,2.56235818204826,71619.9637059733,0.0,1.0
1992-07-13,21.75,22.25,21.63,22.25,15800,2.49022745574395,2.54747406392197,2.47648826978122,2.54747406392197,137999.442262729,0.0,1.0
1992-07-14,22.88,22.88,21.75,21.75,73000,2.61960479022628,2.61960479022628,2.49022745574395,2.49022745574395,637592.35982147,0.0,1.0
1992-07-15,22.75,23.5,22.75,23.0,56200,2.60472067209999,2.69059058436702,2.60472067209999,2.633343976189,490858.775643379,0.0,1.0
1992-07-16,22.63,22.75,22.5,22.5,17400,2.59098148613727,2.60472067209999,2.57609736801098,2.57609736801098,151974.069327309,0.0,1.0
1992-07-17,22.13,22.63,22.0,22.63,19600,2.53373487795924,2.59098148613727,2.51885075983296,2.59098148613727,171189.181541107,0.0,1.0
1992-07-20,22.38,22.5,22.25,22.25,49400,2.56235818204826,2.57609736801098,2.54747406392197,2.54747406392197,431466.610618912,0.0,1.0
1992-07-21,22.75,22.75,22.5,22.5,12200,2.60472067209999,2.60472067209999,2.57609736801098,2.57609736801098,106556.531367424,0.0,1.0
1992-07-22,23.13,23.38,22.5,22.63,23300,2.64822809431529,2.6768513984043,2.57609736801098,2.59098148613727,203505.506627949,0.0,1.0
1992-07-23,23.0,23.13,22.88,23.0,9900,2.633343976189,2.64822809431529,2.61960479022628,2.633343976189,86468.0049620899,0.0,1.0
1992-07-24,23.0,23.0,22.63,22.88,8200,2.633343976189,2.633343976189,2.59098148613727,2.61960479022628,71619.9637059735,0.0,1.0
1992-07-27,23.25,23.25,22.75,22.75,12200,2.66196728027801,2.66196728027801,2.60472067209999,2.60472067209999,106556.531367424,0.0,1.0
1992-07-28,23.38,23.38,23.13,23.13,5900,2.6768513984043,2.6768513984043,2.64822809431529,2.64822809431529,51531.4373006394,0.0,1.0
1992-07-29,23.88,23.88,23.25,23.25,14600,2.73409800658232,2.73409800658232,2.66196728027801,2.66196728027801,127518.471964294,0.0,1.0
1992-07-30,24.38,24.38,23.88,23.88,26200,2.79134461476034,2.79134461476034,2.73409800658232,2.73409800658232,228834.518182501,0.0,1.0
1992-07-31,24.0,24.5,23.75,24.25,55300,2.74783719254505,2.80508380072307,2.71921388845604,2.77646049663406,482998.047919552,0.0,1.0
1992-08-03,24.25,24.25,24.0,24.0,23100,2.77646049663406,2.77646049663406,2.74783719254505,2.74783719254505,201758.678244876,0.0,1.0
1992-08-04,24.75,25.0,24.38,24.38,60500,2.83370710481208,2.86233040890109,2.79134461476034,2.79134461476034,528415.585879438,0.0,1.0
1992-08-05,24.25,24.5,24.25,24.5,9300,2.77646049663406,2.80508380072307,2.77646049663406,2.80508380072307,81227.5198128722,0.0,1.0
1992-08-06,24.0,24.25,23.75,24.25,16000,2.74783719254505,2.77646049663406,2.71921388845604,2.77646049663406,139746.270645802,0.0,1.0
1992-08-07,24.0,24.63,24.0,24.25,23500,2.74783719254505,2.81996791884935,2.74783719254505,2.77646049663406,205252.335011021,0.0,1.0
1992-08-10,24.0,24.13,23.63,23.75,9400,2.76157637850777,2.77653491722469,2.71900207600578,2.73280995789832,81692.4716461777,0.12,1.0
1992-08-11,23.63,24.13,23.5,24.13,10700,2.71900207600578,2.77653491722469,2.70404353728886,2.77653491722469,92990.3666610744,0.0,1.0
1992-08-12,23.63,23.75,23.5,23.5,7200,2.71900207600578,2.73280995789832,2.70404353728886,2.70404353728886,62572.9570055828,0.0,1.0
1992-08-13,24.0,24.0,23.63,23.63,14500,2.76157637850777,2.76157637850777,2.71900207600578,2.71900207600578,126014.982858466,0.0,1.0
1992-08-14,24.25,24.25,24.0,24.0,11300,2.79034279911723,2.79034279911723,2.76157637850777,2.76157637850777,98204.779744873,0.0,1.0
1992-08-17,24.0,24.38,24.0,24.13,16000,2.76157637850777,2.80530133783414,2.76157637850777,2.77653491722469,139051.015567962,0.0,1.0
1992-08-18,24.13,24.13,24.0,24.0,27900,2.77653491722469,2.77653491722469,2.76157637850777,2.76157637850777,242470.208396633,0.0,1.0
1992-08-19,24.38,24.88,24.0,24.0,18500,2.80530133783414,2.86283417905306,2.76157637850777,2.76157637850777,160777.736750456,0.0,1.0
1992-08-20,24.25,24.38,23.88,24.25,14000,2.79034279911723,2.80530133783414,2.74776849661523,2.79034279911723,121669.638621967,0.0,1.0
1992-08-21,24.13,24.5,24.0,24.38,10700,2.77653491722469,2.81910921972668,2.76157637850777,2.80530133783414,92990.3666610745,0.0,1.0
1992-08-24,23.88,24.13,23.75,24.13,13000,2.74776849661523,2.77653491722469,2.73280995789832,2.77653491722469,112978.950148969,0.0,1.0
1992-08-25,24.38,24.38,23.88,24.0,46600,2.80530133783414,2.80530133783414,2.74776849661523,2.76157637850777,404986.08284169,0.0,1.0
1992-08-26,24.75,24.75,24.25,24.25,32000,2.84787564033614,2.84787564033614,2.79034279911723,2.79034279911723,278102.031135924,0.0,1.0
1992-08-27,24.63,24.88,24.5,24.75,48300,2.8340677584436,2.86283417905306,2.81910921972668,2.84787564033614,419760.253245785,0.0,1.0
1992-08-28,25.25,25.5,24.5,24.63,82500,2.90540848155505,2.93417490216451,2.81910921972668,2.8340677584436,716981.799022304,0.0,1.0
1992-08-31,25.38,25.63,25.25,25.5,51600,2.92036702027197,2.94913344088142,2.90540848155505,2.93417490216451,448439.525206677,0.0,1.0
1992-09-01,25.25,25.5,25.25,25.38,23700,2.90540848155505,2.93417490216451,2.90540848155505,2.92036702027197,205969.316810044,0.0,1.0
1992-09-02,24.75,25.38,24.75,25.38,23600,2.84787564033614,2.92036702027197,2.84787564033614,2.92036702027197,205100.247962744,0.0,1.0
1992-09-03,25.25,25.25,24.88,24.88,27300,2.90540848155505,2.90540848155505,2.86283417905306,2.86283417905306,237255.795312835,0.0,1.0
1992-09-04,25.13,25.25,25.13,25.13,10200,2.89160059966251,2.90540848155505,2.89160059966251,2.89160059966251,88645.0224245758,0.0,1.0
1992-09-08,25.13,25.25,24.88,25.13,17200,2.89160059966251,2.90540848155505,2.86283417905306,2.89160059966251,149479.841735559,0.0,1.0
1992-09-09,25.25,25.25,25.13,25.13,25600,2.90540848155505,2.90540848155505,2.89160059966251,2.89160059966251,222481.624908739,0.0,1.0
1992-09-10,25.63,25.75,25.25,25.25,85500,2.94913344088142,2.96294132277396,2.90540848155505,2.90540848155505,743053.864441297,0.0,1.0
1992-09-11,25.38,25.63,25.25,25.63,11400,2.92036702027197,2.94913344088142,2.90540848155505,2.94913344088142,99073.8485921728,0.0,1.0
1992-09-14,25.38,25.63,25.13,25.63,15400,2.92036702027197,2.94913344088142,2.89160059966251,2.94913344088142,133836.602484163,0.0,1.0
1992-09-15,24.75,25.38,24.75,25.38,17300,2.84787564033614,2.92036702027197,2.84787564033614,2.92036702027197,150348.910582859,0.0,1.0
1992-09-16,25.25,25.5,24.5,24.63,75800,2.90540848155505,2.93417490216451,2.81910921972668,2.8340677584436,658754.18625322,0.0,1.0
1992-09-17,25.0,25.25,24.75,25.13,68000,2.8766420609456,2.90540848155505,2.84787564033614,2.89160059966251,590966.816163837,0.0,1.0
1992-09-18,25.5,25.63,25.13,25.25,111500,2.93417490216451,2.94913344088142,2.89160059966251,2.90540848155505,969011.764739234,0.0,1.0
1992-09-21,26.63,26.75,25.5,25.5,160100,3.06419912331925,3.07800700521179,2.93417490216451,2.93417490216451,1391379.22452692,0.0,1.0
1992-09-22,26.13,26.63,26.13,26.63,153900,3.00666628210034,3.06419912331925,3.00666628210034,3.06419912331925,1337496.95599433,0.0,1.0
1992-09-23,27.0,27.13,26.13,26.13,189400,3.10677342582124,3.12173196453816,3.00666628210034,3.00666628210034,1646016.39678575,0.0,1.0
1992-09-24,27.0,27.13,26.88,27.13,78600,3.10677342582124,3.12173196453816,3.0929655439287,3.12173196453816,683088.113977613,0.0,1.0
1992-09-25,26.75,27.0,26.63,27.0,70500,3.07800700521179,3.10677342582124,3.06419912331925,3.10677342582124,612693.537346332,0.0,1.0
1992-09-28,27.38,27.38,26.5,26.63,66100,3.15049838514762,3.15049838514762,3.04924058460233,3.06419912331925,574454.508065142,0.0,1.0
1992-09-29,27.63,27.88,27.13,27.25,80500,3.17926480575707,3.20803122636653,3.12173196453816,3.1355398464307,699600.422076309,0.0,1.0
1992-09-30,27.0,27.5,26.88,27.5,34000,3.10677342582124,3.16430626704015,3.0929655439287,3.16430626704015,295483.408081919,0.0,1.0
1992-10-01,26.5,27.13,26.0,27.13,79100,3.04924058460233,3.12173196453816,2.99170774338342,3.12173196453816,687433.458214112,0.0,1.0
1992-10-02,26.5,26.88,26.5,26.75,26800,3.04924058460233,3.0929655439287,3.04924058460233,3.07800700521179,232910.451076336,0.0,1.0
1992-10-05,26.0,26.25,25.5,26.25,45100,2.99170774338342,3.02047416399287,2.93417490216451,3.02047416399287,391950.050132192,0.0,1.0
1992-10-06,26.63,26.63,26.13,26.25,41500,3.06419912331925,3.06419912331925,3.00666628210034,3.02047416399287,360663.571629401,0.0,1.0
1992-10-07,25.63,26.38,25.5,26.38,24600,2.94913344088142,3.03543270270979,2.93417490216451,3.03543270270979,213790.936435742,0.0,1.0
1992-10-08,25.88,26.0,25.75,25.88,37600,2.97789986149088,2.99170774338342,2.96294132277396,2.97789986149088,326769.886584711,0.0,1.0
1992-10-09,26.0,26.13,25.88,26.0,12300,2.99170774338342,3.00666628210034,2.97789986149088,2.99170774338342,106895.468217871,0.0,1.0
1992-10-12,26.13,26.13,26.0,26.13,3900,3.00666628210034,3.00666628210034,2.99170774338342,3.00666628210034,33893.6850446907,0.0,1.0
1992-10-13,25.75,26.0,25.63,26.0,9000,2.96294132277396,2.99170774338342,2.94913344088142,2.99170774338342,78216.1962569787,0.0,1.0
1992-10-14,25.63,25.88,25.25,25.75,25300,2.94913344088142,2.97789986149088,2.90540848155505,2.96294132277396,219874.41836684,0.0,1.0
1992-10-15,25.88,26.0,25.5,25.5,5800,2.97789986149088,2.99170774338342,2.93417490216451,2.93417490216451,50405.9931433862,0.0,1.0
1992-10-16,25.75,26.0,25.63,26.0,13400,2.96294132277396,2.99170774338342,2.94913344088142,2.99170774338342,116455.225538168,0.0,1.0
1992-10-19,26.75,26.88,25.75,25.75,75800,3.07800700521179,3.0929655439287,2.96294132277396,2.96294132277396,658754.186253219,0.0,1.0
1992-10-20,26.75,26.88,26.5,26.88,79500,3.07800700521179,3.0929655439287,3.04924058460233,3.0929655439287,690909.73360331,0.0,1.0
1992-10-21,26.5,26.63,26.38,26.63,24400,3.04924058460233,3.06419912331925,3.03543270270979,3.06419912331925,212052.798741142,0.0,1.0
1992-10-22,26.5,26.75,26.38,26.75,15700,3.04924058460233,3.07800700521179,3.03543270270979,3.07800700521179,136443.809026063,0.0,1.0
1992-10-23,25.88,26.63,25.75,26.5,43300,2.97789986149088,3.06419912331925,2.96294132277396,3.04924058460233,376306.810880797,0.0,1.0
1992-10-26,25.88,25.88,25.38,25.88,52000,2.97789986149088,2.97789986149088,2.92036702027197,2.97789986149088,451915.800595876,0.0,1.0
1992-10-27,25.63,25.75,25.5,25.63,6000,2.94913344088142,2.96294132277396,2.93417490216451,2.94913344088142,52144.1308379858,0.0,1.0
1992-10-28,25.0,25.38,25.0,25.38,14100,2.8766420609456,2.92036702027197,2.8766420609456,2.92036702027197,122538.707469266,0.0,1.0
1992-10-29,24.75,25.25,24.75,25.0,26500,2.84787564033614,2.90540848155505,2.84787564033614,2.8766420609456,230303.244534437,0.0,1.0
1992-10-30,24.38,24.75,24.25,24.75,15900,2.80530133783414,2.84787564033614,2.79034279911723,2.84787564033614,138181.946720662,0.0,1.0
1992-11-02,24.75,24.88,24.63,24.63,30600,2.84787564033614,2.86283417905306,2.8340677584436,2.8340677584436,265935.067273727,0.0,1.0
1992-11-03,23.88,24.75,23.88,24.75,34100,2.74776849661523,2.84787564033614,2.74776849661523,2.84787564033614,296352.476929219,0.0,1.0
1992-11-04,23.75,24.0,23.63,23.88,30700,2.73280995789832,2.76157637850777,2.71900207600578,2.74776849661523,266804.136121026,0.0,1.0
1992-11-05,23.5,23.63,23.5,23.5,12900,2.70404353728886,2.71900207600578,2.70404353728886,2.70404353728886,112109.881301669,0.0,1.0
1992-11-06,23.75,23.75,23.5,23.5,60900,2.73280995789832,2.73280995789832,2.70404353728886,2.70404353728886,529262.928005554,0.0,1.0
1992-11-09,23.88,24.0,23.63,23.63,21100,2.76157637850777,2.77545364674148,2.73266540302088,2.73266540302088,182456.659146349,0.12,1.0
1992-11-10,24.25,24.5,23.63,23.63,76700,2.80436462222837,2.83327559771526,2.73266540302088,2.73266540302088,663242.926849523,0.0,1.0
1992-11-11,24.0,24.38,24.0,24.38,10300,2.77545364674148,2.81939832948155,2.77545364674148,2.81939832948155,89066.5208155161,0.0,1.0
1992-11-12,24.0,24.0,23.5,23.75,19200,2.77545364674148,2.77545364674148,2.7176316957677,2.74654267125459,166026.912588146,0.0,1.0
1992-11-13,24.0,24.0,23.63,23.75,21000,2.77545364674148,2.77545364674148,2.73266540302088,2.74654267125459,181591.935643285,0.0,1.0
1992-11-16,24.0,24.13,23.88,24.0,215200,2.77545364674148,2.79048735399466,2.76157637850777,2.77545364674148,1860884.97859214,0.0,1.0
1992-11-17,24.25,24.25,24.0,24.13,20900,2.80436462222837,2.80436462222837,2.77545364674148,2.79048735399466,180727.212140222,0.0,1.0
1992-11-18,24.0,24.13,23.88,24.13,42900,2.77545364674148,2.79048735399466,2.76157637850777,2.79048735399466,370966.38281414,0.0,1.0
1992-11-19,24.0,24.13,23.88,23.88,113100,2.77545364674148,2.79048735399466,2.76157637850777,2.76157637850777,978002.28196455,0.0,1.0
1992-11-20,24.13,24.25,24.13,24.25,21300,2.79048735399466,2.80436462222837,2.79048735399466,2.80436462222837,184186.106152475,0.0,1.0
1992-11-23,24.13,24.25,23.88,24.25,55000,2.79048735399466,2.80436462222837,2.76157637850777,2.80436462222837,475597.926684795,0.0,1.0
1992-11-24,23.25,24.13,23.25,24.0,22000,2.68872072028081,2.79048735399466,2.68872072028081,2.77545364674148,190239.170673918,0.0,1.0
1992-11-25,23.5,23.63,23.38,23.5,12200,2.7176316957677,2.73266540302088,2.70375442753399,2.7176316957677,105496.267373718,0.0,1.0
1992-11-27,23.63,24.0,23.63,23.63,7000,2.73266540302088,2.77545364674148,2.73266540302088,2.73266540302088,60530.6452144284,0.0,1.0
1992-11-30,24.25,24.25,23.5,23.5,18600,2.80436462222837,2.80436462222837,2.7176316957677,2.7176316957677,160838.571569767,0.0,1.0
1992-12-01,24.0,24.63,24.0,24.63,21800,2.77545364674148,2.84830930496844,2.77545364674148,2.84830930496844,188509.723667791,0.0,1.0
1992-12-02,23.25,24.0,23.25,24.0,26400,2.68872072028081,2.77545364674148,2.68872072028081,2.77545364674148,228287.004808701,0.0,1.0
1992-12-03,23.5,23.5,23.13,23.25,7600,2.7176316957677,2.7176316957677,2.6748434520471,2.68872072028081,65718.9862328079,0.0,1.0
1992-12-04,22.75,23.5,22.5,23.5,160000,2.63089876930703,2.7176316957677,2.60198779382014,2.7176316957677,1383557.60490122,0.0,1.0
1992-12-07,22.5,22.75,22.38,22.75,106000,2.60198779382014,2.63089876930703,2.58811052558643,2.63089876930703,916606.913247058,0.0,1.0
1992-12-08,22.25,22.5,22.13,22.5,37300,2.57307681833325,2.60198779382014,2.55919955009954,2.60198779382014,322541.866642597,0.0,1.0
1992-12-09,22.88,22.88,22.25,22.38,68400,2.64593247656021,2.64593247656021,2.57307681833325,2.58811052558643,591470.876095272,0.0,1.0
1992-12-10,22.63,22.88,22.63,22.75,94900,2.61702150107332,2.64593247656021,2.61702150107332,2.63089876930703,820622.604407036,0.0,1.0
1992-12-11,23.13,23.5,22.75,22.75,56700,2.6748434520471,2.7176316957677,2.63089876930703,2.63089876930703,490298.22623687,0.0,1.0
1992-12-14,23.25,23.38,23.13,23.13,32000,2.68872072028081,2.70375442753399,2.6748434520471,2.6748434520471,276711.520980244,0.0,1.0
1992-12-15,23.5,23.63,23.25,23.25,48500,2.7176316957677,2.73266540302088,2.68872072028081,2.68872072028081,419390.898985682,0.0,1.0
1992-12-16,23.75,23.75,23.5,23.5,49900,2.74654267125459,2.74654267125459,2.7176316957677,2.7176316957677,431497.028028568,0.0,1.0
1992-12-17,23.75,23.88,23.63,23.75,21900,2.74654267125459,2.76157637850777,2.73266540302088,2.74654267125459,189374.447170855,0.0,1.0
1992-12-18,23.88,23.88,23.63,23.75,43600,2.76157637850777,2.76157637850777,2.73266540302088,2.74654267125459,377019.447335583,0.0,1.0
1992-12-21,23.38,23.88,23.38,23.88,15000,2.70375442753399,2.76157637850777,2.70375442753399,2.76157637850777,129708.525459489,0.0,1.0
1992-12-22,23.63,23.88,23.38,23.38,16500,2.73266540302088,2.76157637850777,2.70375442753399,2.70375442753399,142679.378005438,0.0,1.0
1992-12-23,23.63,24.0,23.63,23.63,23000,2.73266540302088,2.77545364674148,2.73266540302088,2.73266540302088,198886.405704551,0.0,1.0
1992-12-24,23.88,23.88,23.63,23.75,3800,2.76157637850777,2.76157637850777,2.73266540302088,2.74654267125459,32859.493116404,0.0,1.0
1992-12-28,23.88,23.88,23.5,23.88,17600,2.76157637850777,2.76157637850777,2.7176316957677,2.76157637850777,152191.336539134,0.0,1.0
1992-12-29,24.0,24.0,23.63,23.88,13400,2.77545364674148,2.77545364674148,2.73266540302088,2.76157637850777,115872.949410477,0.0,1.0
1992-12-30,24.63,24.63,24.0,24.0,44800,2.84830930496844,2.84830930496844,2.77545364674148,2.77545364674148,387396.129372342,0.0,1.0
1992-12-31,24.63,24.75,24.5,24.63,31700,2.84830930496844,2.86218657320215,2.83327559771526,2.84830930496844,274117.350471055,0.0,1.0
1993-01-04,24.38,24.75,24.25,24.75,16400,2.81939832948155,2.86218657320215,2.80436462222837,2.86218657320215,141814.654502375,0.0,1.0
1993-01-05,23.5,24.13,23.5,24.13,46400,2.7176316957677,2.79048735399466,2.7176316957677,2.79048735399466,401231.705421354,0.0,1.0
1993-01-06,23.13,23.63,22.75,23.5,455100,2.6748434520471,2.73266540302088,2.63089876930703,2.7176316957677,3935356.66244091,0.0,1.0
1993-01-07,23.0,23.13,22.88,23.13,57800,2.65980974479392,2.6748434520471,2.64593247656021,2.6748434520471,499810.184770566,0.0,1.0
1993-01-08,23.0,23.0,22.75,22.75,42900,2.65980974479392,2.65980974479392,2.63089876930703,2.63089876930703,370966.382814139,0.0,1.0
1993-01-11,23.0,23.25,23.0,23.25,71600,2.65980974479392,2.68872072028081,2.65980974479392,2.68872072028081,619142.028193296,0.0,1.0
1993-01-12,23.0,23.0,22.88,23.0,27100,2.65980974479392,2.65980974479392,2.64593247656021,2.65980974479392,234340.069330144,0.0,1.0
1993-01-13,23.13,23.13,23.0,23.0,48800,2.6748434520471,2.6748434520471,2.65980974479392,2.65980974479392,421985.069494872,0.0,1.0
1993-01-14,23.13,23.13,22.88,23.13,13300,2.6748434520471,2.6748434520471,2.64593247656021,2.6748434520471,115008.225907414,0.0,1.0
1993-01-15,22.88,23.13,22.75,23.13,106200,2.64593247656021,2.6748434520471,2.63089876930703,2.6748434520471,918336.360253185,0.0,1.0
1993-01-18,22.88,22.88,22.63,22.88,15700,2.64593247656021,2.64593247656021,2.61702150107332,2.64593247656021,135761.589980932,0.0,1.0
1993-01-19,22.63,22.75,22.5,22.75,19100,2.61702150107332,2.63089876930703,2.60198779382014,2.63089876930703,165162.189085083,0.0,1.0
1993-01-20,22.38,22.63,22.25,22.63,84800,2.58811052558643,2.61702150107332,2.57307681833325,2.61702150107332,733285.530597647,0.0,1.0
1993-01-21,23.13,23.13,22.38,22.5,23200,2.6748434520471,2.6748434520471,2.58811052558643,2.60198779382014,200615.852710677,0.0,1.0
1993-01-22,23.38,23.5,23.0,23.13,28400,2.70375442753399,2.7176316957677,2.65980974479392,2.6748434520471,245581.474869967,0.0,1.0
1993-01-25,24.25,24.38,23.38,23.38,41700,2.80436462222837,2.81939832948155,2.70375442753399,2.70375442753399,360589.700777381,0.0,1.0
1993-01-26,23.75,24.38,23.75,24.38,41400,2.74654267125459,2.81939832948155,2.74654267125459,2.81939832948155,357995.530268191,0.0,1.0
1993-01-27,22.88,23.13,22.75,23.0,36300,2.64593247656021,2.6748434520471,2.63089876930703,2.65980974479392,313894.631611964,0.0,1.0
1993-01-28,23.0,23.0,22.38,22.38,78000,2.65980974479392,2.65980974479392,2.58811052558643,2.58811052558643,674484.332389344,0.0,1.0
1993-01-29,23.0,23.13,22.75,23.13,48300,2.65980974479392,2.6748434520471,2.63089876930703,2.6748434520471,417661.451979556,0.0,1.0
1993-02-01,23.63,23.63,23.0,23.0,20100,2.73266540302088,2.73266540302088,2.65980974479392,2.65980974479392,173809.424115716,0.0,1.0
1993-02-02,23.88,24.0,23.38,23.63,28100,2.76157637850777,2.77545364674148,2.70375442753399,2.73266540302088,242987.304360777,0.0,1.0
1993-02-03,24.25,24.63,24.13,24.13,98800,2.80436462222837,2.84830930496844,2.79048735399466,2.79048735399466,854346.821026504,0.0,1.0
1993-02-04,24.63,24.75,24.5,24.63,58500,2.84830930496844,2.86218657320215,2.83327559771526,2.84830930496844,505863.249292009,0.0,1.0
1993-02-05,24.63,24.75,24.38,24.63,48900,2.84830930496844,2.86218657320215,2.81939832948155,2.84830930496844,422849.792997936,0.0,1.0
1993-02-08,25.38,25.75,24.38,24.63,72500,2.94891949966282,2.99191005186437,2.83272881803702,2.86177648844347,623974.306592768,0.12,1.0
1993-02-09,25.5,25.5,25.13,25.38,54500,2.96286238145792,2.96286238145792,2.91987182925637,2.94891949966282,469056.547714563,0.0,1.0
1993-02-10,24.88,25.5,24.88,25.5,66500,2.89082415884992,2.96286238145792,2.89082415884992,2.96286238145792,572335.053633366,0.0,1.0
1993-02-11,25.0,25.25,24.88,25.13,63800,2.90476704064502,2.93381471105147,2.89082415884992,2.91987182925637,549097.389801635,0.0,1.0
1993-02-12,24.38,25.0,24.25,25.0,37000,2.83272881803702,2.90476704064502,2.81762402942567,2.90476704064502,318442.059916309,0.0,1.0
1993-02-16,24.5,24.88,24.13,24.13,34700,2.84667169983212,2.89082415884992,2.80368114763057,2.80368114763057,298647.012948538,0.0,1.0
1993-02-17,25.13,25.25,24.38,24.5,103300,2.91987182925637,2.93381471105147,2.83272881803702,2.84667169983212,889055.805117695,0.0,1.0
1993-02-18,25.63,25.63,25.0,25.0,74000,2.97796717006927,2.97796717006927,2.90476704064502,2.90476704064502,636884.119832618,0.0,1.0
1993-02-19,26.0,26.13,25.5,25.63,56700,3.02095772227082,3.03606251088217,2.96286238145792,2.97796717006927,487990.940466343,0.0,1.0
1993-02-22,26.75,26.88,26.13,26.13,91300,3.10810073349017,3.12320552210152,3.03606251088217,3.03606251088217,785777.299198892,0.0,1.0
1993-02-23,27.0,27.0,26.75,26.75,72600,3.13714840389662,3.13714840389662,3.10810073349017,3.10810073349017,624834.960808757,0.0,1.0
1993-02-24,27.25,27.25,26.88,26.88,67700,3.16619607430307,3.16619607430307,3.12320552210152,3.12320552210152,582662.904225246,0.0,1.0
1993-02-25,26.88,27.25,26.63,27.13,69000,3.12320552210152,3.16619607430307,3.09415785169507,3.15225319250797,593851.409033117,0.0,1.0
1993-02-26,27.25,27.25,26.38,26.75,78800,3.16619607430307,3.16619607430307,3.06511018128862,3.10810073349017,678195.522200139,0.0,1.0
1993-03-01,27.25,27.38,27.13,27.38,111900,3.16619607430307,3.18130086291442,3.15225319250797,3.18130086291442,963072.067692837,0.0,1.0
1993-03-02,27.25,27.5,27.25,27.25,131800,3.16619607430307,3.19524374470952,3.16619607430307,3.16619607430307,1134342.25667485,0.0,1.0
1993-03-03,27.5,27.5,27.13,27.13,39400,3.19524374470952,3.19524374470952,3.15225319250797,3.15225319250797,339097.761100069,0.0,1.0
1993-03-04,27.38,27.5,27.25,27.38,46900,3.18130086291442,3.19524374470952,3.16619607430307,3.18130086291442,403646.827299322,0.0,1.0
1993-03-05,26.63,27.13,26.38,27.13,77800,3.09415785169507,3.15225319250797,3.06511018128862,3.15225319250797,669588.980040239,0.0,1.0
1993-03-08,27.25,27.25,26.25,26.38,93600,3.16619607430307,3.16619607430307,3.05000539267727,3.06511018128862,805572.346166662,0.0,1.0
1993-03-09,26.88,27.25,26.75,27.25,143800,3.12320552210152,3.16619607430307,3.10810073349017,3.16619607430307,1237620.76259366,0.0,1.0
1993-03-10,27.0,27.0,26.88,27.0,45400,3.13714840389662,3.13714840389662,3.12320552210152,3.13714840389662,390737.014059471,0.0,1.0
1993-03-11,26.75,27.38,26.75,27.25,50900,3.10810073349017,3.18130086291442,3.10810073349017,3.16619607430307,438072.995938922,0.0,1.0
1993-03-12,26.5,26.75,26.38,26.63,21400,3.07905306308372,3.10810073349017,3.06511018128862,3.09415785169507,184180.002221865,0.0,1.0
1993-03-15,26.5,26.63,26.5,26.63,16200,3.07905306308372,3.09415785169507,3.07905306308372,3.09415785169507,139425.982990384,0.0,1.0
1993-03-16,27.75,27.75,26.0,26.5,141200,3.22429141511597,3.22429141511597,3.02095772227082,3.07905306308372,1215243.75297791,0.0,1.0
1993-03-17,27.75,27.88,27.5,27.75,44800,3.22429141511597,3.23939620372732,3.19524374470952,3.22429141511597,385573.088763531,0.0,1.0
1993-03-18,28.0,28.13,27.75,27.75,42400,3.25333908552242,3.26844387413377,3.22429141511597,3.22429141511597,364917.38757977,0.0,1.0
1993-03-19,28.0,28.25,28.0,28.13,61900,3.25333908552242,3.28238675592887,3.25333908552242,3.26844387413377,532744.959697825,0.0,1.0
1993-03-22,28.13,28.13,27.75,28.0,22000,3.26844387413377,3.26844387413377,3.22429141511597,3.25333908552242,189343.927517806,0.0,1.0
1993-03-23,28.5,28.75,28.13,28.13,78400,3.31143442633532,3.34048209674177,3.26844387413377,3.26844387413377,674752.905336179,0.0,1.0
1993-03-24,28.5,28.63,28.38,28.5,62600,3.31143442633532,3.32653921494667,3.29749154454022,3.31143442633532,538769.539209755,0.0,1.0
1993-03-25,29.13,29.25,28.38,28.5,78300,3.38463455575957,3.39857743755467,3.29749154454022,3.31143442633532,673892.25112019,0.0,1.0
1993-03-26,29.0,29.13,28.88,29.0,66600,3.36952976714822,3.38463455575957,3.35558688535312,3.36952976714822,573195.707849356,0.0,1.0
1993-03-29,29.75,29.75,29.25,29.25,46900,3.45667277836757,3.45667277836757,3.39857743755467,3.39857743755467,403646.827299321,0.0,1.0
1993-03-30,29.38,29.75,29.38,29.75,26700,3.41368222616602,3.45667277836757,3.41368222616602,3.45667277836757,229794.675669337,0.0,1.0
1993-03-31,29.63,29.75,29.25,29.25,62200,3.44272989657247,3.45667277836757,3.39857743755467,3.39857743755467,535326.922345796,0.0,1.0
1993-04-01,29.63,29.63,29.5,29.5,24400,3.44272989657247,3.44272989657247,3.42762510796112,3.42762510796112,209999.628701566,0.0,1.0
1993-04-02,29.63,29.63,29.38,29.5,50700,3.44272989657247,3.44272989657247,3.41368222616602,3.42762510796112,436351.687506943,0.0,1.0
1993-04-05,29.5,29.75,29.38,29.5,85200,3.42762510796112,3.45667277836757,3.41368222616602,3.42762510796112,733277.392023501,0.0,1.0
1993-04-06,29.63,29.88,29.5,29.5,73500,3.44272989657247,3.47177756697892,3.42762510796112,3.42762510796112,632580.848752669,0.0,1.0
1993-04-07,29.88,29.88,29.5,29.5,67700,3.47177756697892,3.47177756697892,3.42762510796112,3.42762510796112,582662.904225247,0.0,1.0
1993-04-08,29.5,30.0,29.5,29.88,121300,3.42762510796112,3.48572044877402,3.42762510796112,3.47177756697892,1043973.5639959,0.0,1.0
1993-04-12,30.0,30.0,29.75,29.75,35100,3.48572044877402,3.48572044877402,3.45667277836757,3.45667277836757,302089.629812499,0.0,1.0
1993-04-13,30.5,30.5,29.5,30.0,49200,3.54381578958692,3.54381578958692,3.42762510796112,3.48572044877402,423441.874267092,0.0,1.0
1993-04-14,30.63,30.63,30.38,30.5,61100,3.55892057819828,3.55892057819828,3.52987290779182,3.54381578958692,525859.725969904,0.0,1.0
1993-04-15,30.5,30.88,30.5,30.75,56700,3.54381578958692,3.58796824860473,3.54381578958692,3.57286345999337,487990.940466344,0.0,1.0
1993-04-16,30.13,30.5,29.75,30.5,58400,3.50082523738537,3.54381578958692,3.45667277836757,3.54381578958692,502622.062138175,0.0,1.0
1993-04-19,30.38,30.38,30.0,30.0,18000,3.52987290779182,3.52987290779182,3.48572044877402,3.48572044877402,154917.758878205,0.0,1.0
1993-04-20,30.25,30.5,30.0,30.13,18100,3.51476811918047,3.54381578958692,3.48572044877402,3.50082523738537,155778.413094194,0.0,1.0
1993-04-21,30.13,30.25,29.75,30.0,61200,3.50082523738537,3.51476811918047,3.45667277836757,3.48572044877402,526720.380185896,0.0,1.0
1993-04-22,30.0,30.0,29.88,30.0,24300,3.48572044877402,3.48572044877402,3.47177756697892,3.48572044877402,209138.974485576,0.0,1.0
1993-04-23,30.38,30.5,30.0,30.0,111000,3.52987290779182,3.54381578958692,3.48572044877402,3.48572044877402,955326.179748928,0.0,1.0
1993-04-26,30.13,30.38,30.13,30.25,92300,3.50082523738537,3.52987290779182,3.50082523738537,3.51476811918047,794383.841358793,0.0,1.0
1993-04-27,30.25,30.5,30.0,30.13,25600,3.51476811918047,3.54381578958692,3.48572044877402,3.50082523738537,220327.479293446,0.0,1.0
1993-04-28,29.25,29.38,28.75,29.38,73600,3.39857743755467,3.41368222616602,3.34048209674177,3.41368222616602,633441.502968658,0.0,1.0
1993-04-29,29.5,29.5,29.38,29.5,38300,3.42762510796112,3.42762510796112,3.41368222616602,3.42762510796112,329630.564724179,0.0,1.0
1993-04-30,30.38,30.38,29.63,29.63,121700,3.52987290779182,3.52987290779182,3.44272989657247,3.44272989657247,1047416.18085986,0.0,1.0
1993-05-03,31.0,31.0,30.38,30.38,104900,3.60191113039982,3.60191113039982,3.52987290779182,3.52987290779182,902826.272573536,0.0,1.0
1993-05-04,32.13,32.25,31.0,31.0,100100,3.73320660063698,3.74714948243207,3.60191113039982,3.60191113039982,861514.870206013,0.0,1.0
1993-05-05,32.13,32.13,31.75,32.13,88000,3.73320660063698,3.73320660063698,3.68905414161917,3.73320660063698,757375.710071221,0.0,1.0
1993-05-06,31.75,32.0,31.75,31.75,51500,3.68905414161917,3.71810181202562,3.68905414161917,3.68905414161917,443236.921234863,0.0,1.0
1993-05-07,31.88,32.0,31.75,31.75,34200,3.70415893023053,3.71810181202562,3.68905414161917,3.68905414161917,294343.741868588,0.0,1.0
1993-05-10,32.75,32.75,31.75,31.75,125900,3.81918770504007,3.81918770504007,3.70257128656556,3.70257128656556,1079607.84293443,0.12,1.0
1993-05-11,32.38,32.75,32.25,32.5,56600,3.7760396302045,3.81918770504007,3.76087949580282,3.79003360042144,485351.897617861,0.0,1.0
1993-05-12,32.38,32.38,32.13,32.25,113600,3.7760396302045,3.7760396302045,3.74688552558588,3.76087949580282,974133.843982138,0.0,1.0
1993-05-13,32.0,32.38,32.0,32.25,196400,3.73172539118419,3.7760396302045,3.73172539118419,3.76087949580282,1684153.93449024,0.0,1.0
1993-05-14,32.0,32.25,32.0,32.0,127000,3.73172539118419,3.76087949580282,3.73172539118419,3.73172539118419,1089040.47698707,0.0,1.0
1993-05-17,32.0,32.0,31.75,32.0,109800,3.73172539118419,3.73172539118419,3.70257128656556,3.73172539118419,941548.380891186,0.0,1.0
1993-05-18,32.13,32.25,31.75,31.75,113200,3.74688552558588,3.76087949580282,3.70257128656556,3.70257128656556,970703.79523572,0.0,1.0
1993-05-19,32.5,32.63,32.25,32.5,116600,3.79003360042144,3.80519373482313,3.76087949580282,3.79003360042144,999859.209580258,0.0,1.0
1993-05-20,32.38,32.63,32.13,32.25,53800,3.7760396302045,3.80519373482313,3.74688552558588,3.76087949580282,461341.556392949,0.0,1.0
1993-05-21,32.38,32.63,32.0,32.0,151000,3.7760396302045,3.80519373482313,3.73172539118419,3.73172539118419,1294843.40177203,0.0,1.0
1993-05-24,33.25,33.25,32.13,32.13,35300,3.87749591427732,3.87749591427732,3.74688552558588,3.74688552558588,302701.80187121,0.0,1.0
1993-05-25,33.63,33.63,33.13,33.25,55300,3.92181015329763,3.92181015329763,3.86350194406038,3.87749591427732,474204.239192009,0.0,1.0
1993-05-26,34.13,34.13,33.5,33.63,33700,3.98011836253489,3.98011836253489,3.90665001889595,3.92181015329763,288981.606885546,0.0,1.0
1993-05-27,34.5,34.63,34.0,34.13,92800,4.02326643737045,4.03842657177214,3.9649582281332,3.98011836253489,795771.309168508,0.0,1.0
1993-05-28,35.0,35.25,34.75,34.75,100300,4.08157464660771,4.11072875122633,4.05242054198908,4.05242054198908,860084.723163806,0.0,1.0
1993-06-01,36.0,37.5,35.0,35.0,168000,4.19819106508221,4.37311569279397,4.08157464660771,4.08157464660771,1440620.47349471,0.0,1.0
1993-06-02,36.5,37.0,36.5,36.88,159100,4.25649927431947,4.31480748355672,4.25649927431947,4.30081351333978,1364301.88888695,0.0,1.0
1993-06-03,37.0,37.0,36.5,36.5,96100,4.31480748355672,4.31480748355672,4.25649927431947,4.25649927431947,824069.211326438,0.0,1.0
1993-06-04,37.0,37.0,36.5,36.88,57300,4.31480748355672,4.31480748355672,4.25649927431947,4.30081351333978,491354.482924089,0.0,1.0
1993-06-07,37.13,37.38,36.88,37.0,69400,4.3299676179584,4.35912172257703,4.30081351333978,4.31480748355672,595113.457503173,0.0,1.0
1993-06-08,37.0,37.13,36.88,37.13,48600,4.31480748355672,4.3299676179584,4.30081351333978,4.3299676179584,416750.922689541,0.0,1.0
1993-06-09,37.0,37.0,36.75,37.0,43500,4.31480748355672,4.31480748355672,4.28565337893809,4.31480748355672,373017.801172737,0.0,1.0
1993-06-10,36.88,37.0,36.63,37.0,72800,4.30081351333978,4.31480748355672,4.27165940872115,4.31480748355672,624268.871847708,0.0,1.0
1993-06-11,35.75,36.88,35.75,36.88,164800,4.16903696046359,4.30081351333978,4.16903696046359,4.30081351333978,1413180.08352338,0.0,1.0
1993-06-14,35.63,35.88,35.5,35.88,79500,4.15504299024665,4.18419709486527,4.13988285584496,4.18419709486527,681722.188350175,0.0,1.0
1993-06-15,35.25,35.75,35.0,35.5,77600,4.11072875122633,4.16903696046359,4.08157464660771,4.13988285584496,665429.4568047,0.0,1.0
1993-06-16,35.88,36.0,35.25,35.25,52400,4.18419709486527,4.19819106508221,4.11072875122633,4.11072875122633,449336.385780493,0.0,1.0
1993-06-17,36.13,36.38,35.88,36.0,21800,4.2133511994839,4.24250530410252,4.18419709486527,4.19819106508221,186937.656679671,0.0,1.0
1993-06-18,35.88,36.13,35.63,36.13,35200,4.18419709486527,4.2133511994839,4.15504299024665,4.2133511994839,301844.289684606,0.0,1.0
1993-06-21,36.5,36.5,36.0,36.0,57900,4.25649927431947,4.25649927431947,4.19819106508221,4.19819106508221,496499.556043712,0.0,1.0
1993-06-22,37.0,37.25,36.38,36.5,125600,4.31480748355672,4.34396158817535,4.24250530410252,4.25649927431947,1077035.30637462,0.0,1.0
1993-06-23,36.5,37.13,36.5,37.0,69600,4.25649927431947,4.3299676179584,4.25649927431947,4.31480748355672,596828.481876379,0.0,1.0
1993-06-24,35.63,36.5,35.63,36.38,45600,4.15504299024665,4.25649927431947,4.15504299024665,4.24250530410252,391025.557091421,0.0,1.0
1993-06-25,34.75,35.88,34.63,35.88,79300,4.05242054198908,4.18419709486527,4.03842657177214,4.18419709486527,680007.163976967,0.0,1.0
1993-06-28,34.5,35.13,34.38,34.63,190600,4.02326643737045,4.09673478100939,4.00927246715351,4.03842657177214,1634418.22766721,0.0,1.0
1993-06-29,34.75,34.75,34.38,34.75,63000,4.05242054198908,4.05242054198908,4.00927246715351,4.05242054198908,540232.677560516,0.0,1.0
1993-06-30,35.0,35.0,34.75,34.75,138700,4.08157464660771,4.08157464660771,4.05242054198908,4.05242054198908,1189369.40281974,0.0,1.0
1993-07-01,34.88,35.13,34.88,35.13,114200,4.06758067639077,4.09673478100939,4.06758067639077,4.09673478100939,979278.917101761,0.0,1.0
1993-07-02,35.13,35.13,34.75,35.0,190300,4.09673478100939,4.09673478100939,4.05242054198908,4.08157464660771,1631845.6911074,0.0,1.0
1993-07-06,34.63,35.13,34.63,35.0,24900,4.03842657177214,4.09673478100939,4.03842657177214,4.08157464660771,213520.534464395,0.0,1.0
1993-07-07,34.88,35.0,34.75,34.75,47800,4.06758067639077,4.08157464660771,4.05242054198908,4.05242054198908,409890.825196709,0.0,1.0
1993-07-08,35.0,35.25,34.88,34.88,57800,4.08157464660771,4.11072875122633,4.06758067639077,4.06758067639077,495642.043857108,0.0,1.0
1993-07-09,34.75,35.0,34.75,35.0,91200,4.05242054198908,4.08157464660771,4.05242054198908,4.08157464660771,782051.114182843,0.0,1.0
1993-07-12,34.63,35.0,34.5,35.0,68200,4.03842657177214,4.08157464660771,4.02326643737045,4.08157464660771,584823.311263924,0.0,1.0
1993-07-13,34.38,34.75,34.0,34.63,89500,4.00927246715351,4.05242054198908,3.9649582281332,4.03842657177214,767473.407010576,0.0,1.0
1993-07-14,34.63,34.63,34.38,34.63,80400,4.03842657177214,4.03842657177214,4.00927246715351,4.03842657177214,689439.798029611,0.0,1.0
1993-07-15,34.25,34.38,34.13,34.38,37300,3.99411233275183,4.00927246715351,3.98011836253489,4.00927246715351,319852.04560329,0.0,1.0
1993-07-16,33.63,34.25,33.5,34.25,23100,3.92181015329763,3.99411233275183,3.90665001889595,3.99411233275183,198085.315105523,0.0,1.0
1993-07-19,32.75,33.63,32.75,33.63,31600,3.81918770504007,3.92181015329763,3.81918770504007,3.92181015329763,270973.850966862,0.0,1.0
1993-07-20,32.13,32.88,32.13,32.75,51700,3.74688552558588,3.83434783944175,3.74688552558588,3.81918770504007,443333.800474264,0.0,1.0
1993-07-21,32.38,32.5,32.25,32.38,85300,3.7760396302045,3.79003360042144,3.76087949580282,3.7760396302045,731457.895173207,0.0,1.0
1993-07-22,31.5,32.25,31.0,31.88,115800,3.67341718194694,3.76087949580282,3.61510897270968,3.71773142096725,992999.112087424,0.0,1.0
1993-07-23,31.63,31.63,31.38,31.63,47000,3.68857731634862,3.68857731634862,3.65942321173,3.68857731634862,403030.727703877,0.0,1.0
1993-07-26,32.75,32.75,31.88,31.88,67200,3.81918770504007,3.81918770504007,3.71773142096725,3.71773142096725,576248.189397884,0.0,1.0
1993-07-27,32.5,33.0,32.5,33.0,85400,3.79003360042144,3.84834180965869,3.79003360042144,3.84834180965869,732315.407359812,0.0,1.0
1993-07-28,33.25,33.38,32.5,32.5,72600,3.87749591427732,3.89265604867901,3.79003360042144,3.79003360042144,622553.8474745,0.0,1.0
1993-07-29,33.13,33.63,33.0,33.5,50900,3.86350194406038,3.92181015329763,3.84834180965869,3.90665001889595,436473.702981433,0.0,1.0
1993-07-30,32.75,33.13,32.25,33.13,52700,3.81918770504007,3.86350194406038,3.76087949580282,3.86350194406038,451908.922340305,0.0,1.0
1993-08-02,33.0,33.25,32.75,33.0,43200,3.84834180965869,3.87749591427732,3.81918770504007,3.84834180965869,370445.264612926,0.0,1.0
1993-08-03,33.0,33.13,32.75,32.75,43400,3.84834180965869,3.86350194406038,3.81918770504007,3.81918770504007,372160.288986134,0.0,1.0
1993-08-04,33.13,33.25,32.88,33.0,53700,3.86350194406038,3.87749591427732,3.83434783944175,3.84834180965869,460484.044206345,0.0,1.0
1993-08-05,33.0,33.13,32.88,33.13,48100,3.84834180965869,3.86350194406038,3.83434783944175,3.86350194406038,412463.361756522,0.0,1.0
1993-08-06,32.63,33.0,32.63,33.0,11500,3.80519373482313,3.84834180965869,3.80519373482313,3.84834180965869,98613.9014594593,0.0,1.0
1993-08-09,32.5,33.13,32.5,32.63,69400,3.79003360042144,3.86350194406038,3.79003360042144,3.80519373482313,595113.457503172,0.0,1.0
1993-08-10,32.38,32.75,32.25,32.38,8200,3.79003360042144,3.83334158164923,3.77481728269276,3.79003360042144,70056.3709964142,0.12,1.0
1993-08-11,32.5,32.5,32.38,32.38,13400,3.804079432171,3.804079432171,3.79003360042144,3.79003360042144,114482.362359994,0.0,1.0
1993-08-12,32.38,32.88,32.25,32.5,32400,3.79003360042144,3.84855789937792,3.77481728269276,3.804079432171,276808.100034612,0.0,1.0
1993-08-13,32.5,32.75,32.5,32.5,30200,3.804079432171,3.83334158164923,3.804079432171,3.804079432171,258012.488303867,0.0,1.0
1993-08-16,33.13,33.13,32.5,32.75,56700,3.87782004885616,3.87782004885616,3.804079432171,3.83334158164923,484414.175060571,0.0,1.0
1993-08-17,33.13,33.38,33.13,33.13,29200,3.87782004885616,3.9070821983344,3.87782004885616,3.87782004885616,249469.028426255,0.0,1.0
1993-08-18,34.13,34.25,33.0,33.0,37700,3.99486864676911,4.00891447851866,3.86260373112747,3.86260373112747,322088.437385953,0.0,1.0
1993-08-19,34.0,34.25,33.63,34.25,31600,3.97965232904043,4.00891447851866,3.93634434781263,4.00891447851866,269973.332132523,0.0,1.0
1993-08-20,34.0,34.13,33.75,34.0,24600,3.97965232904043,3.99486864676911,3.95039017956219,3.97965232904043,210169.112989242,0.0,1.0
1993-08-23,34.25,34.25,33.63,34.0,62900,4.00891447851866,4.00891447851866,3.93634434781263,3.97965232904043,537383.626301763,0.0,1.0
1993-08-24,34.75,34.75,34.25,34.25,189600,4.06743877747514,4.06743877747514,4.00891447851866,4.00891447851866,1619839.99279514,0.0,1.0
1993-08-25,35.88,35.88,34.88,34.88,140200,4.19970369311678,4.19970369311678,4.08265509520383,4.08265509520383,1197793.07484113,0.0,1.0
1993-08-26,36.0,36.0,35.63,35.75,99900,4.21374952486633,4.21374952486633,4.17044154363854,4.1844873753881,853491.641773388,0.0,1.0
1993-08-27,36.13,36.13,35.63,35.75,22100,4.22896584259502,4.22896584259502,4.17044154363854,4.1844873753881,188810.463295214,0.0,1.0
1993-08-30,35.88,35.88,35.63,35.88,13900,4.19970369311678,4.19970369311678,4.17044154363854,4.19970369311678,118754.0922988,0.0,1.0
1993-08-31,35.88,35.88,35.5,35.75,52900,4.19970369311678,4.19970369311678,4.15522522590986,4.1844873753881,451949.027525648,0.0,1.0
1993-09-01,35.75,36.0,35.63,35.75,33800,4.1844873753881,4.21374952486633,4.17044154363854,4.1844873753881,288768.943863268,0.0,1.0
1993-09-02,35.88,36.0,35.75,35.75,86300,4.19970369311678,4.21374952486633,4.1844873753881,4.1844873753881,737300.587437871,0.0,1.0
1993-09-03,35.88,35.88,35.63,35.88,34600,4.19970369311678,4.19970369311678,4.17044154363854,4.19970369311678,295603.711765357,0.0,1.0
1993-09-07,35.88,35.88,35.5,35.75,81500,4.19970369311678,4.19970369311678,4.15522522590986,4.1844873753881,696291.980025336,0.0,1.0
1993-09-08,34.5,35.63,34.5,35.63,57300,4.0381766279969,4.17044154363854,4.0381766279969,4.17044154363854,489540.250987139,0.0,1.0
1993-09-09,34.38,34.5,34.25,34.38,43800,4.02413079624735,4.0381766279969,4.00891447851866,4.02413079624735,374203.542639383,0.0,1.0
1993-09-10,33.75,34.75,33.75,34.25,17800,3.95039017956219,4.06743877747514,3.95039017956219,4.00891447851866,152073.585821484,0.0,1.0
1993-09-13,33.38,33.75,33.13,33.75,33100,3.9070821983344,3.95039017956219,3.87782004885616,3.95039017956219,282788.52194894,0.0,1.0
1993-09-14,32.88,33.13,32.38,33.13,34300,3.84855789937792,3.87782004885616,3.79003360042144,3.87782004885616,293040.673802074,0.0,1.0
1993-09-15,33.25,33.5,32.38,32.63,54200,3.89186588060571,3.92112803008395,3.79003360042144,3.81929574989968,463055.525366543,0.0,1.0
1993-09-16,32.63,33.0,32.5,33.0,30400,3.81929574989968,3.86260373112747,3.804079432171,3.86260373112747,259721.180279389,0.0,1.0
1993-09-17,32.5,32.5,31.75,31.75,90900,3.804079432171,3.804079432171,3.71629298373628,3.71629298373628,776600.502874883,0.0,1.0
1993-09-20,32.13,32.75,32.0,32.75,44100,3.7607714509432,3.83334158164923,3.74555513321452,3.83334158164923,376766.580602667,0.0,1.0
1993-09-21,31.75,32.38,31.38,32.13,18500,3.71629298373628,3.79003360042144,3.67298500250849,3.7607714509432,158054.007735813,0.0,1.0
1993-09-22,31.63,31.75,31.0,31.75,45400,3.70224715198673,3.71629298373628,3.62850653530157,3.71629298373628,387873.078443561,0.0,1.0
1993-09-23,31.63,31.88,31.5,31.63,20000,3.70224715198673,3.73150930146496,3.68703083425804,3.70224715198673,170869.19755223,0.0,1.0
1993-09-24,31.88,32.0,31.63,31.63,9500,3.73150930146496,3.74555513321452,3.70224715198673,3.70224715198673,81162.8688373092,0.0,1.0
1993-09-27,32.0,32.38,31.88,31.88,21200,3.74555513321452,3.79003360042144,3.73150930146496,3.73150930146496,181121.349405364,0.0,1.0
1993-09-28,32.25,32.25,31.88,32.0,8000,3.77481728269276,3.77481728269276,3.73150930146496,3.74555513321452,68347.6790208919,0.0,1.0
1993-09-29,32.88,33.0,32.13,32.25,32200,3.84855789937792,3.86260373112747,3.7607714509432,3.77481728269276,275099.40805909,0.0,1.0
1993-09-30,34.0,34.25,33.13,33.13,56700,3.97965232904043,4.00891447851866,3.87782004885616,3.87782004885616,484414.175060571,0.0,1.0
1993-10-01,34.25,34.38,33.63,34.0,46200,4.00891447851866,4.02413079624735,3.93634434781263,3.97965232904043,394707.846345651,0.0,1.0
1993-10-04,34.38,34.75,34.25,34.5,38000,4.02413079624735,4.06743877747514,4.00891447851866,4.0381766279969,324651.475349236,0.0,1.0
1993-10-05,34.5,34.75,34.25,34.5,31500,4.0381766279969,4.06743877747514,4.00891447851866,4.0381766279969,269118.986144762,0.0,1.0
1993-10-06,33.63,34.5,33.38,34.5,66700,3.93634434781263,4.0381766279969,3.9070821983344,4.0381766279969,569848.773836687,0.0,1.0
1993-10-07,33.75,34.13,33.75,34.13,13300,3.95039017956219,3.99486864676911,3.95039017956219,3.99486864676911,113628.016372233,0.0,1.0
1993-10-08,34.13,34.38,33.88,34.0,40200,3.99486864676911,4.02413079624735,3.96560649729087,3.97965232904043,343447.087079982,0.0,1.0
1993-10-11,34.0,34.25,33.88,33.88,28500,3.97965232904043,4.00891447851866,3.96560649729087,3.96560649729087,243488.606511927,0.0,1.0
1993-10-12,34.25,34.5,34.13,34.25,11900,4.00891447851866,4.0381766279969,3.99486864676911,4.00891447851866,101667.172543577,0.0,1.0
1993-10-13,34.13,34.25,34.13,34.25,21400,3.99486864676911,4.00891447851866,3.99486864676911,4.00891447851866,182830.041380886,0.0,1.0
1993-10-14,33.75,33.88,33.63,33.88,15600,3.95039017956219,3.96560649729087,3.93634434781263,3.96560649729087,133277.974090739,0.0,1.0
1993-10-15,33.38,34.0,33.25,33.75,23900,3.9070821983344,3.97965232904043,3.89186588060571,3.95039017956219,204188.691074914,0.0,1.0
1993-10-18,32.13,33.38,32.13,33.38,22800,3.7607714509432,3.9070821983344,3.7607714509432,3.9070821983344,194790.885209542,0.0,1.0
1993-10-19,31.88,32.13,31.75,32.13,51500,3.73150930146496,3.7607714509432,3.71629298373628,3.7607714509432,439988.183696992,0.0,1.0
1993-10-20,31.25,31.88,31.25,31.88,46600,3.6577686847798,3.73150930146496,3.6577686847798,3.73150930146496,398125.230296696,0.0,1.0
1993-10-21,30.75,31.38,30.75,31.38,24800,3.59924438582333,3.67298500250849,3.59924438582333,3.67298500250849,211877.804964765,0.0,1.0
1993-10-22,30.88,31.25,30.5,30.5,79200,3.61446070355201,3.6577686847798,3.56998223634509,3.56998223634509,676642.02230683,0.0,1.0
1993-10-25,30.38,30.88,30.38,30.88,13500,3.55593640459553,3.61446070355201,3.55593640459553,3.61446070355201,115336.708347755,0.0,1.0
1993-10-26,30.75,30.75,30.25,30.5,116500,3.59924438582333,3.59924438582333,3.54072008686685,3.56998223634509,995313.075741738,0.0,1.0
1993-10-27,30.25,30.88,30.0,30.75,44500,3.54072008686685,3.61446070355201,3.51145793738861,3.59924438582333,380183.964553711,0.0,1.0
1993-10-28,30.0,30.5,30.0,30.5,18300,3.51145793738861,3.56998223634509,3.51145793738861,3.56998223634509,156345.31576029,0.0,1.0
1993-10-29,30.0,30.0,30.0,30.0,12200,3.51145793738861,3.51145793738861,3.51145793738861,3.51145793738861,104230.21050686,0.0,1.0
1993-11-01,30.13,30.38,30.0,30.25,50900,3.5266742551173,3.55593640459553,3.51145793738861,3.54072008686685,434862.107770424,0.0,1.0
1993-11-02,29.88,30.13,29.75,30.0,11300,3.49741210563906,3.5266742551173,3.48219578791037,3.51145793738861,96541.0966170098,0.0,1.0
1993-11-03,29.25,30.0,29.13,30.0,57000,3.4236714889539,3.51145793738861,3.40962565720434,3.51145793738861,486977.213023854,0.0,1.0
1993-11-04,29.13,29.25,28.13,29.25,57600,3.40962565720434,3.4236714889539,3.29257705929139,3.4236714889539,492103.288950422,0.0,1.0
1993-11-05,28.75,29.0,28.5,29.0,95500,3.36514718999742,3.39440933947566,3.33588504051918,3.39440933947566,815900.418311897,0.0,1.0
1993-11-08,28.38,28.75,28.13,28.63,132000,3.33588504051918,3.379376142175,3.30649916102201,3.36527092001636,1122988.3387759,0.12,1.0
1993-11-09,27.88,28.88,27.88,28.88,32700,3.27711328152483,3.39465679951353,3.27711328152483,3.39465679951353,278194.838469484,0.0,1.0
1993-11-10,28.75,28.75,28.0,28.0,58600,3.379376142175,3.379376142175,3.29121850368348,3.29121850368348,498538.762517178,0.0,1.0
1993-11-11,28.13,28.63,28.0,28.5,39400,3.30649916102201,3.36527092001636,3.29121850368348,3.34999026267782,335195.004149775,0.0,1.0
1993-11-12,28.5,28.63,28.13,28.38,274400,3.34999026267782,3.36527092001636,3.30649916102201,3.33588504051918,2334454.54666747,0.0,1.0
1993-11-15,29.25,29.25,28.5,28.5,132200,3.43814790116935,3.43814790116935,3.34999026267782,3.34999026267782,1124689.83625889,0.0,1.0
1993-11-16,29.25,29.25,28.75,29.0,110000,3.43814790116935,3.43814790116935,3.379376142175,3.40876202167217,935823.61564658,0.0,1.0
1993-11-17,29.5,29.5,29.0,29.13,122300,3.46753378066652,3.46753378066652,3.40876202167217,3.4240426790107,1040465.7108507,0.0,1.0
1993-11-18,29.63,29.63,29.25,29.38,61800,3.48281443800505,3.48281443800505,3.43814790116935,3.45342855850788,525762.722245079,0.0,1.0
1993-11-19,29.0,29.63,29.0,29.63,35900,3.40876202167217,3.48281443800505,3.40876202167217,3.48281443800505,305418.798197384,0.0,1.0
1993-11-22,28.5,29.0,28.25,29.0,121700,3.34999026267782,3.40876202167217,3.32060438318065,3.40876202167217,1035361.21840172,0.0,1.0
1993-11-23,28.38,28.5,28.13,28.5,7700,3.33588504051918,3.34999026267782,3.30649916102201,3.34999026267782,65507.6530952607,0.0,1.0
1993-11-24,27.88,28.38,27.75,28.38,20700,3.27711328152483,3.33588504051918,3.2618326241863,3.33588504051918,176104.989489857,0.0,1.0
1993-11-26,27.88,28.0,27.75,28.0,6700,3.27711328152483,3.29121850368348,3.2618326241863,3.29121850368348,57000.1656802918,0.0,1.0
1993-11-29,26.75,27.88,26.63,27.88,83700,3.14428910619761,3.27711328152483,3.13018388403896,3.27711328152483,712076.696632897,0.0,1.0
1993-11-30,27.25,27.38,26.63,26.75,40200,3.20306086519196,3.21834152253049,3.13018388403896,3.14428910619761,342000.99408175,0.0,1.0
1993-12-01,27.13,27.38,27.13,27.38,16800,3.18895564303331,3.21834152253049,3.18895564303331,3.21834152253049,142925.788571478,0.0,1.0
1993-12-02,27.13,27.5,27.0,27.38,27100,3.18895564303331,3.23244674468913,3.17367498569478,3.21834152253049,230552.908945658,0.0,1.0
1993-12-03,26.5,27.0,26.13,27.0,130300,3.11490322670043,3.17367498569478,3.07141212504462,3.17367498569478,1108525.61017045,0.0,1.0
1993-12-06,27.0,27.0,26.5,26.5,34500,3.17367498569478,3.17367498569478,3.11490322670043,3.11490322670043,293508.315816428,0.0,1.0
1993-12-07,27.38,27.38,27.0,27.0,33200,3.21834152253049,3.21834152253049,3.17367498569478,3.17367498569478,282448.582176968,0.0,1.0
1993-12-08,27.25,27.5,27.13,27.13,64300,3.20306086519196,3.23244674468913,3.18895564303331,3.18895564303331,547031.4407825,0.0,1.0
1993-12-09,27.63,27.63,27.25,27.25,24000,3.24772740202766,3.24772740202766,3.20306086519196,3.20306086519196,204179.697959254,0.0,1.0
1993-12-10,27.38,27.63,27.38,27.63,12600,3.21834152253049,3.24772740202766,3.21834152253049,3.24772740202766,107194.341428608,0.0,1.0
1993-12-13,27.38,27.5,27.13,27.13,77300,3.21834152253049,3.23244674468913,3.18895564303331,3.18895564303331,657628.777177096,0.0,1.0
1993-12-14,27.38,27.5,27.38,27.38,33100,3.21834152253049,3.23244674468913,3.21834152253049,3.21834152253049,281597.833435471,0.0,1.0
1993-12-15,27.63,27.63,27.5,27.63,10100,3.24772740202766,3.24772740202766,3.23244674468913,3.24772740202766,85925.622891186,0.0,1.0
1993-12-16,27.25,27.38,27.0,27.38,21700,3.20306086519196,3.21834152253049,3.17367498569478,3.21834152253049,184612.476904825,0.0,1.0
1993-12-17,27.0,27.38,26.88,27.0,110400,3.17367498569478,3.21834152253049,3.15956976353614,3.17367498569478,939226.610612568,0.0,1.0
1993-12-20,27.38,27.38,26.75,26.75,40500,3.21834152253049,3.21834152253049,3.14428910619761,3.14428910619761,344553.240306241,0.0,1.0
1993-12-21,27.5,27.63,27.25,27.38,28300,3.23244674468913,3.24772740202766,3.20306086519196,3.21834152253049,240761.89384362,0.0,1.0
1993-12-22,28.13,28.13,27.5,27.5,47600,3.30649916102201,3.30649916102201,3.23244674468913,3.23244674468913,404956.40095252,0.0,1.0
1993-12-23,27.88,28.13,27.63,28.13,35000,3.27711328152483,3.30649916102201,3.24772740202766,3.30649916102201,297762.059523912,0.0,1.0
1993-12-27,28.63,28.63,27.63,27.75,12800,3.36527092001636,3.36527092001636,3.24772740202766,3.2618326241863,108895.838911602,0.0,1.0
1993-12-28,28.5,28.75,28.25,28.63,71100,3.34999026267782,3.379376142175,3.32060438318065,3.36527092001636,604882.355204291,0.0,1.0
1993-12-29,28.5,28.5,28.0,28.38,18500,3.34999026267782,3.34999026267782,3.29121850368348,3.33588504051918,157388.517176925,0.0,1.0
1993-12-30,28.25,28.38,27.75,28.25,105800,3.32060438318065,3.33588504051918,3.2618326241863,3.32060438318065,900092.168503711,0.0,1.0
1993-12-31,27.88,28.25,27.75,28.13,31400,3.27711328152483,3.32060438318065,3.2618326241863,3.30649916102201,267135.104830024,0.0,1.0
1994-01-03,28.5,28.5,27.5,28.0,279800,3.34999026267782,3.34999026267782,3.23244674468913,3.29121850368348,2380394.97870831,0.0,1.0
1994-01-04,28.88,29.0,28.25,28.25,72600,3.39465679951353,3.40876202167217,3.32060438318065,3.32060438318065,617643.586326743,0.0,1.0
1994-01-05,29.63,29.63,28.25,28.63,34300,3.48281443800505,3.48281443800505,3.32060438318065,3.36527092001636,291806.818333434,0.0,1.0
1994-01-06,29.5,30.0,29.5,29.75,92300,3.46753378066652,3.52630553966087,3.46753378066652,3.49691966016369,785241.088401631,0.0,1.0
1994-01-07,29.63,29.75,29.25,29.38,35400,3.48281443800505,3.49691966016369,3.43814790116935,3.45342855850788,301165.0544899,0.0,1.0
1994-01-10,30.0,30.25,29.63,29.75,47400,3.52630553966087,3.55569141915804,3.48281443800505,3.49691966016369,403254.903469526,0.0,1.0
1994-01-11,29.25,30.0,29.0,30.0,175400,3.43814790116935,3.52630553966087,3.40876202167217,3.52630553966087,1492213.29258555,0.0,1.0
1994-01-12,29.63,29.63,29.13,29.25,39300,3.48281443800505,3.48281443800505,3.4240426790107,3.43814790116935,334344.255408278,0.0,1.0
1994-01-13,29.25,29.38,29.0,29.38,69100,3.43814790116935,3.45342855850788,3.40876202167217,3.45342855850788,587867.380374351,0.0,1.0
1994-01-14,29.13,29.25,29.0,29.25,66400,3.4240426790107,3.43814790116935,3.40876202167217,3.43814790116935,564897.164353936,0.0,1.0
1994-01-17,28.75,29.0,28.63,29.0,79800,3.379376142175,3.40876202167217,3.36527092001636,3.40876202167217,678897.495714519,0.0,1.0
1994-01-18,28.13,28.75,27.88,28.5,76800,3.30649916102201,3.379376142175,3.27711328152483,3.34999026267782,653375.033469612,0.0,1.0
1994-01-19,28.5,28.63,28.13,28.25,27000,3.34999026267782,3.36527092001636,3.30649916102201,3.32060438318065,229702.160204161,0.0,1.0
1994-01-20,28.38,28.63,28.13,28.38,15000,3.33588504051918,3.36527092001636,3.30649916102201,3.33588504051918,127612.311224534,0.0,1.0
1994-01-21,27.5,28.38,27.5,28.38,25700,3.23244674468913,3.33588504051918,3.23244674468913,3.33588504051918,218642.426564701,0.0,1.0
1994-01-24,26.38,27.25,26.38,27.25,81000,3.10079800454179,3.20306086519196,3.10079800454179,3.20306086519196,689106.480612482,0.0,1.0
1994-01-25,27.63,27.63,26.5,26.63,163200,3.24772740202766,3.24772740202766,3.11490322670043,3.13018388403896,1388421.94612293,0.0,1.0
1994-01-26,27.0,27.63,27.0,27.63,103900,3.17367498569478,3.24772740202766,3.17367498569478,3.24772740202766,883927.94241527,0.0,1.0
1994-01-27,27.25,27.5,26.88,27.0,133000,3.20306086519196,3.23244674468913,3.15956976353614,3.17367498569478,1131495.82619086,0.0,1.0
1994-01-28,27.5,27.5,27.0,27.25,154400,3.23244674468913,3.23244674468913,3.17367498569478,3.20306086519196,1313556.0568712,0.0,1.0
1994-01-31,27.63,28.0,27.25,27.38,80200,3.24772740202766,3.29121850368348,3.20306086519196,3.21834152253049,682300.490680507,0.0,1.0
1994-02-01,28.13,28.38,27.13,27.63,49100,3.30649916102201,3.33588504051918,3.18895564303331,3.24772740202766,417717.632074973,0.0,1.0
1994-02-02,28.75,29.25,27.75,28.0,107100,3.379376142175,3.43814790116935,3.2618326241863,3.29121850368348,911151.90214317,0.0,1.0
1994-02-03,28.88,29.13,28.63,28.75,29700,3.39465679951353,3.4240426790107,3.36527092001636,3.379376142175,252672.376224577,0.0,1.0
1994-02-04,28.0,29.5,28.0,29.0,100700,3.29121850368348,3.46753378066652,3.29121850368348,3.40876202167217,856703.982687369,0.0,1.0
1994-02-07,28.25,28.38,27.88,27.88,63400,3.32060438318065,3.33588504051918,3.27711328152483,3.27711328152483,539374.702109029,0.0,1.0
1994-02-08,28.5,28.5,28.25,28.25,86400,3.34999026267782,3.34999026267782,3.32060438318065,3.32060438318065,735046.912653315,0.0,1.0
1994-02-09,28.75,28.75,28.25,28.38,25700,3.39348136433364,3.39348136433364,3.33446429712784,3.34980873460135,217733.625345866,0.12,1.0
1994-02-10,28.5,28.88,28.38,28.75,113900,3.36397283073074,3.40882580180715,3.34980873460135,3.39348136433364,964975.094431679,0.0,1.0
1994-02-11,28.38,28.5,28.25,28.38,172000,3.34980873460135,3.36397283073074,3.33446429712784,3.34980873460135,1457205.58597233,0.0,1.0
1994-02-14,28.0,28.5,27.75,28.25,74900,3.30495576352494,3.36397283073074,3.27544722992204,3.33446429712784,634562.199937952,0.0,1.0
1994-02-15,27.75,28.13,27.63,28.0,114200,3.27544722992204,3.32030020099845,3.26128313379264,3.30495576352494,967516.73208163,0.0,1.0
1994-02-16,27.63,27.75,27.0,27.75,24100,3.26128313379264,3.27544722992204,3.18692162911333,3.27544722992204,204178.224546124,0.0,1.0
1994-02-17,27.75,27.88,27.13,27.63,104700,3.27544722992204,3.29079166739555,3.20226606658684,3.26128313379264,887031.539833158,0.0,1.0
1994-02-18,27.63,27.88,27.5,27.88,50600,3.26128313379264,3.29079166739555,3.24593869631914,3.29079166739555,428689.550291862,0.0,1.0
1994-02-22,27.75,28.0,27.63,27.75,15800,3.27544722992204,3.30495576352494,3.26128313379264,3.27544722992204,133859.582897458,0.0,1.0
1994-02-23,27.5,27.88,27.38,27.88,29900,3.24593869631914,3.29079166739555,3.23177460018974,3.29079166739555,253316.55244519,0.0,1.0
1994-02-24,27.13,27.75,27.13,27.5,16500,3.20226606658684,3.27544722992204,3.20226606658684,3.24593869631914,139790.070747346,0.0,1.0
1994-02-25,27.0,27.25,27.0,27.13,50800,3.18692162911333,3.21643016271624,3.18692162911333,3.20226606658684,430383.975391829,0.0,1.0
1994-02-28,26.5,27.38,26.25,27.13,84700,3.12790456190753,3.23177460018974,3.09839602830463,3.20226606658684,717589.029836376,0.0,1.0
1994-03-01,26.75,26.75,26.38,26.38,44100,3.15741309551043,3.15741309551043,3.11374046577814,3.11374046577814,373620.734542907,0.0,1.0
1994-03-02,26.88,26.88,26.5,26.5,21800,3.17275753298394,3.17275753298394,3.12790456190753,3.12790456190753,184692.335896494,0.0,1.0
1994-03-03,27.0,27.25,26.88,26.88,50900,3.18692162911333,3.21643016271624,3.17275753298394,3.17275753298394,431231.187941813,0.0,1.0
1994-03-04,26.88,27.25,26.75,27.0,172600,3.17275753298394,3.21643016271624,3.15741309551043,3.18692162911333,1462288.86127224,0.0,1.0
1994-03-07,26.5,27.0,26.5,27.0,63700,3.12790456190753,3.18692162911333,3.12790456190753,3.18692162911333,539674.394339754,0.0,1.0
1994-03-08,26.63,26.63,26.38,26.5,132000,3.14324899938104,3.14324899938104,3.11374046577814,3.12790456190753,1118320.56597877,0.0,1.0
1994-03-09,26.13,26.38,26.0,26.38,92400,3.08423193217524,3.11374046577814,3.06888749470173,3.11374046577814,782824.396185137,0.0,1.0
1994-03-10,26.5,26.5,25.88,26.38,94100,3.12790456190753,3.12790456190753,3.05472339857234,3.11374046577814,797227.009534864,0.0,1.0
1994-03-11,26.88,27.13,26.38,26.5,53400,3.17275753298394,3.20226606658684,3.11374046577814,3.12790456190753,452411.501691411,0.0,1.0
1994-03-14,27.25,27.25,26.88,27.13,55900,3.21643016271624,3.21643016271624,3.17275753298394,3.20226606658684,473591.815441008,0.0,1.0
1994-03-15,26.88,27.5,26.75,27.5,48200,3.17275753298394,3.24593869631914,3.15741309551043,3.24593869631914,408356.449092247,0.0,1.0
1994-03-16,27.5,27.5,26.25,26.5,91200,3.24593869631914,3.24593869631914,3.09839602830463,3.12790456190753,772657.84558533,0.0,1.0
1994-03-17,28.0,28.25,27.25,27.25,76800,3.30495576352494,3.33446429712784,3.21643016271624,3.21643016271624,650659.238387646,0.0,1.0
1994-03-18,28.13,28.13,27.88,27.88,98800,3.32030020099845,3.32030020099845,3.29079166739555,3.29079166739555,837045.999384107,0.0,1.0
1994-03-21,27.75,28.0,27.75,28.0,19400,3.27544722992204,3.30495576352494,3.27544722992204,3.30495576352494,164359.234696879,0.0,1.0
1994-03-22,28.25,28.38,27.75,27.88,20200,3.33446429712784,3.34980873460135,3.27544722992204,3.29079166739555,171136.935096751,0.0,1.0
1994-03-23,28.0,28.13,27.88,28.13,18000,3.30495576352494,3.32030020099845,3.29079166739555,3.32030020099845,152498.258997105,0.0,1.0
1994-03-24,27.88,28.38,27.88,28.25,96300,3.29079166739555,3.34980873460135,3.29079166739555,3.33446429712784,815865.685634509,0.0,1.0
1994-03-25,28.63,28.88,27.88,28.13,103100,3.37931726820425,3.40882580180715,3.29079166739555,3.32030020099845,873476.139033416,0.0,1.0
1994-03-28,28.0,28.5,28.0,28.5,47100,3.30495576352494,3.36397283073074,3.30495576352494,3.36397283073074,399037.111042424,0.0,1.0
1994-03-29,27.0,28.13,27.0,27.88,44900,3.18692162911333,3.32030020099845,3.18692162911333,3.29079166739555,380398.434942778,0.0,1.0
1994-03-30,26.25,27.0,26.25,26.88,96300,3.09839602830463,3.18692162911333,3.09839602830463,3.17275753298394,815865.68563451,0.0,1.0
1994-03-31,26.0,26.63,26.0,26.25,62100,3.06888749470173,3.14324899938104,3.06888749470173,3.09839602830463,526118.993540011,0.0,1.0
1994-04-04,25.25,25.38,24.75,24.75,78900,2.98036189389303,2.99570633136653,2.92134482668722,2.92134482668722,668450.701937308,0.0,1.0
1994-04-05,26.25,26.38,25.63,25.63,44200,3.09839602830463,3.11374046577814,3.02521486496943,3.02521486496943,374467.94709289,0.0,1.0
1994-04-06,26.0,26.63,26.0,26.0,113200,3.06888749470173,3.14324899938104,3.06888749470173,3.06888749470173,959044.606581791,0.0,1.0
1994-04-07,26.25,26.25,25.38,26.0,30200,3.09839602830463,3.09839602830463,2.99570633136653,3.06888749470173,255858.190095142,0.0,1.0
1994-04-08,25.75,26.0,25.5,26.0,66500,3.03937896109883,3.06888749470173,3.00987042749593,3.06888749470173,563396.345739303,0.0,1.0
1994-04-11,25.88,26.25,25.75,25.75,16200,3.05472339857234,3.09839602830463,3.03937896109883,3.03937896109883,137248.433097394,0.0,1.0
1994-04-12,26.25,26.38,26.0,26.0,95100,3.09839602830463,3.11374046577814,3.06888749470173,3.06888749470173,805699.135034703,0.0,1.0
1994-04-13,25.75,26.25,25.63,26.25,29800,3.03937896109883,3.09839602830463,3.02521486496943,3.09839602830463,252469.339895206,0.0,1.0
1994-04-14,25.88,26.5,25.63,25.63,48400,3.05472339857234,3.12790456190753,3.02521486496943,3.02521486496943,410050.874192214,0.0,1.0
1994-04-15,26.75,27.0,26.0,26.13,68000,3.15741309551043,3.18692162911333,3.06888749470173,3.08423193217524,576104.533989063,0.0,1.0
1994-04-18,26.38,26.88,25.75,26.75,55100,3.11374046577814,3.17275753298394,3.03937896109883,3.15741309551043,466814.115041137,0.0,1.0
1994-04-19,25.5,26.25,25.38,26.25,33300,3.00987042749593,3.09839602830463,2.99570633136653,3.09839602830463,282121.779144643,0.0,1.0
1994-04-20,25.88,25.88,25.38,25.63,34400,3.05472339857234,3.05472339857234,2.99570633136653,3.02521486496943,291441.117194466,0.0,1.0
1994-04-21,26.25,26.38,26.0,26.0,13500,3.09839602830463,3.11374046577814,3.06888749470173,3.06888749470173,114373.694247829,0.0,1.0
1994-04-22,26.75,26.88,26.0,26.13,21300,3.15741309551043,3.17275753298394,3.06888749470173,3.08423193217524,180456.273146574,0.0,1.0
1994-04-25,26.88,26.88,26.5,26.63,13200,3.17275753298394,3.17275753298394,3.12790456190753,3.14324899938104,111832.056597877,0.0,1.0
1994-04-26,27.13,27.13,26.63,27.0,13100,3.20226606658684,3.20226606658684,3.14324899938104,3.18692162911333,110984.844047893,0.0,1.0
1994-04-28,26.75,27.25,26.63,26.88,43600,3.15741309551043,3.21643016271624,3.14324899938104,3.17275753298394,369384.671792987,0.0,1.0
1994-04-29,26.13,26.63,26.13,26.63,19200,3.08423193217524,3.14324899938104,3.08423193217524,3.14324899938104,162664.809596912,0.0,1.0
1994-05-02,25.38,26.13,24.75,26.13,35900,2.99570633136653,3.08423193217524,2.92134482668722,3.08423193217524,304149.305444226,0.0,1.0
1994-05-03,25.88,26.0,25.5,25.5,50600,3.05472339857234,3.06888749470173,3.00987042749593,3.00987042749593,428689.55029186,0.0,1.0
1994-05-04,26.25,26.25,25.63,25.88,35000,3.09839602830463,3.09839602830463,3.02521486496943,3.05472339857234,296524.39249437,0.0,1.0
1994-05-05,26.63,26.63,26.25,26.25,28100,3.14324899938104,3.14324899938104,3.09839602830463,3.09839602830463,238066.72654548,0.0,1.0
1994-05-06,27.0,27.13,26.5,26.5,23500,3.18692162911333,3.20226606658684,3.12790456190753,3.12790456190753,199094.94924622,0.0,1.0
1994-05-09,26.25,26.88,26.25,26.88,9300,3.09839602830463,3.17275753298394,3.09839602830463,3.17275753298394,78790.7671485041,0.0,1.0
1994-05-10,26.5,26.5,26.25,26.5,8400,3.14206865803692,3.14206865803692,3.11242650088563,3.14206865803692,70845.0464411795,0.12,1.0
1994-05-11,26.38,26.5,26.25,26.38,44900,3.1278404226043,3.14206865803692,3.11242650088563,3.1278404226043,378683.641096304,0.0,1.0
1994-05-12,26.25,26.38,26.25,26.25,35000,3.11242650088563,3.1278404226043,3.11242650088563,3.11242650088563,295187.693504914,0.0,1.0
1994-05-13,26.38,26.38,26.13,26.25,15100,3.1278404226043,3.1278404226043,3.09819826545301,3.11242650088563,127352.40491212,0.0,1.0
1994-05-16,26.38,26.5,26.25,26.25,9000,3.1278404226043,3.14206865803692,3.11242650088563,3.11242650088563,75905.4069012637,0.0,1.0
1994-05-17,26.25,26.38,26.13,26.25,34000,3.11242650088563,3.1278404226043,3.09819826545301,3.11242650088563,286753.759404774,0.0,1.0
1994-05-18,26.25,26.25,25.88,26.13,20900,3.11242650088563,3.11242650088563,3.06855610830172,3.09819826545301,176269.222692935,0.0,1.0
1994-05-19,26.38,26.38,26.0,26.25,8800,3.1278404226043,3.1278404226043,3.08278434373434,3.11242650088563,74218.6200812356,0.0,1.0
1994-05-20,26.75,26.75,26.38,26.38,22100,3.17171081518822,3.17171081518822,3.1278404226043,3.1278404226043,186389.943613103,0.0,1.0
1994-05-23,26.5,26.63,26.38,26.5,16200,3.14206865803692,3.1574825797556,3.1278404226043,3.14206865803692,136629.732422275,0.0,1.0
1994-05-24,26.75,27.25,26.63,26.63,23700,3.17171081518822,3.2309951294908,3.1574825797556,3.1574825797556,199884.238173327,0.0,1.0
1994-05-25,26.25,26.75,26.25,26.63,22100,3.11242650088563,3.17171081518822,3.11242650088563,3.1574825797556,186389.943613103,0.0,1.0
1994-05-26,26.25,26.38,26.0,26.38,19600,3.11242650088563,3.1278404226043,3.08278434373434,3.1278404226043,165305.108362752,0.0,1.0
1994-05-27,26.5,26.5,26.13,26.13,8600,3.14206865803692,3.14206865803692,3.09819826545301,3.09819826545301,72531.8332612075,0.0,1.0
1994-05-31,26.13,26.38,26.13,26.38,18500,3.09819826545301,3.1278404226043,3.09819826545301,3.1278404226043,156027.780852598,0.0,1.0
1994-06-01,25.38,26.13,25.38,26.13,152900,3.00927179399914,3.09819826545301,3.00927179399914,3.09819826545301,1289548.52391147,0.0,1.0
1994-06-02,25.38,25.75,25.38,25.5,54300,3.00927179399914,3.05314218658305,3.00927179399914,3.02350002943176,457962.621637623,0.0,1.0
1994-06-03,25.13,25.38,25.0,25.38,62000,2.97962963684785,3.00927179399914,2.96421571512917,3.00927179399914,522903.914208704,0.0,1.0
1994-06-06,25.38,25.5,25.0,25.13,49100,3.00927179399914,3.02350002943176,2.96421571512917,2.97962963684785,414106.164316893,0.0,1.0
1994-06-07,26.0,26.0,25.5,25.5,185700,3.08278434373434,3.08278434373434,3.02350002943176,3.02350002943176,1566181.56239607,0.0,1.0
1994-06-08,26.0,26.13,25.88,26.0,108100,3.08278434373434,3.09819826545301,3.06855610830172,3.08278434373434,911708.276225177,0.0,1.0
1994-06-09,25.63,25.88,25.5,25.75,29600,3.03891395115043,3.06855610830172,3.02350002943176,3.05314218658305,249644.449364156,0.0,1.0
1994-06-10,25.5,25.63,25.5,25.63,7200,3.02350002943176,3.03891395115043,3.02350002943176,3.03891395115043,60724.3255210108,0.0,1.0
1994-06-13,25.63,25.63,25.25,25.25,46100,3.03891395115043,3.03891395115043,2.99385787228047,2.99385787228047,388804.362016472,0.0,1.0
1994-06-14,26.13,26.25,25.88,25.88,14100,3.09819826545301,3.11242650088563,3.06855610830172,3.06855610830172,118918.47081198,0.0,1.0
1994-06-15,26.13,26.38,26.13,26.13,34600,3.09819826545301,3.1278404226043,3.09819826545301,3.09819826545301,291814.119864858,0.0,1.0
1994-06-16,26.5,26.88,26.13,26.25,110200,3.14206865803692,3.18712473690689,3.09819826545301,3.11242650088563,929419.537835473,0.0,1.0
1994-06-17,26.13,26.5,26.13,26.5,73400,3.09819826545301,3.14206865803692,3.09819826545301,3.14206865803692,619050.762950306,0.0,1.0
1994-06-20,26.25,27.19,26.25,26.25,152100,3.11242650088563,3.22388101177449,3.11242650088563,3.11242650088563,1282801.37663136,0.0,1.0
1994-06-21,26.38,26.75,26.25,26.5,43500,3.1278404226043,3.17171081518822,3.11242650088563,3.14206865803692,366876.133356108,0.0,1.0
1994-06-22,26.88,27.0,26.5,26.5,76100,3.18712473690689,3.20135297233951,3.14206865803692,3.14206865803692,641822.385020684,0.0,1.0
1994-06-23,26.75,27.0,26.5,26.88,41100,3.17171081518822,3.20135297233951,3.14206865803692,3.18712473690689,346634.69151577,0.0,1.0
1994-06-24,26.0,26.88,25.88,26.88,27400,3.08278434373434,3.18712473690689,3.06855610830172,3.18712473690689,231089.794343847,0.0,1.0
1994-06-27,25.75,25.88,25.5,25.75,46700,3.05314218658305,3.06855610830172,3.02350002943176,3.05314218658305,393864.722476556,0.0,1.0
1994-06-28,25.75,26.13,25.5,26.0,18600,3.05314218658305,3.09819826545301,3.02350002943176,3.08278434373434,156871.174262611,0.0,1.0
1994-06-29,26.13,26.38,25.63,25.63,127100,3.09819826545301,3.1278404226043,3.03891395115043,3.03891395115043,1071953.02412785,0.0,1.0
1994-06-30,26.5,26.5,26.0,26.13,41700,3.14206865803692,3.14206865803692,3.08278434373434,3.09819826545301,351695.051975855,0.0,1.0
1994-07-01,26.13,26.5,26.0,26.5,38000,3.09819826545301,3.14206865803692,3.08278434373434,3.14206865803692,320489.495805335,0.0,1.0
1994-07-05,26.0,26.38,26.0,26.13,25700,3.08278434373434,3.1278404226043,3.08278434373434,3.09819826545301,216752.106373608,0.0,1.0
1994-07-06,26.0,26.25,25.88,26.0,38700,3.08278434373434,3.11242650088563,3.06855610830172,3.08278434373434,326393.249675434,0.0,1.0
1994-07-07,26.38,26.38,26.0,26.0,18900,3.1278404226043,3.1278404226043,3.08278434373434,3.08278434373434,159401.354492654,0.0,1.0
1994-07-08,26.25,26.38,26.13,26.38,8400,3.11242650088563,3.1278404226043,3.09819826545301,3.1278404226043,70845.0464411794,0.0,1.0
1994-07-11,26.13,26.25,26.13,26.25,22900,3.09819826545301,3.11242650088563,3.09819826545301,3.11242650088563,193137.090893215,0.0,1.0
1994-07-12,26.5,26.75,26.13,26.25,27500,3.14206865803692,3.17171081518822,3.09819826545301,3.11242650088563,231933.187753861,0.0,1.0
1994-07-13,27.0,27.75,26.63,26.63,112300,3.20135297233951,3.29027944379338,3.1574825797556,3.1574825797556,947130.799445766,0.0,1.0
1994-07-14,27.0,27.13,27.0,27.0,34100,3.20135297233951,3.21676689405818,3.20135297233951,3.20135297233951,287597.152814787,0.0,1.0
1994-07-15,27.38,27.38,27.0,27.13,31300,3.24640905120947,3.24640905120947,3.20135297233951,3.21676689405818,263982.137334395,0.0,1.0
1994-07-18,27.5,27.5,27.13,27.38,16900,3.26063728664209,3.26063728664209,3.21676689405818,3.24640905120947,142533.486292373,0.0,1.0
1994-07-19,27.25,27.5,27.25,27.25,13800,3.2309951294908,3.26063728664209,3.2309951294908,3.2309951294908,116388.290581937,0.0,1.0
1994-07-20,27.25,27.5,27.13,27.5,18200,3.2309951294908,3.26063728664209,3.21676689405818,3.26063728664209,153497.600622555,0.0,1.0
1994-07-21,27.38,27.63,27.38,27.5,20000,3.24640905120947,3.27605120836076,3.24640905120947,3.26063728664209,168678.682002808,0.0,1.0
1994-07-22,27.5,27.5,27.25,27.38,18600,3.26063728664209,3.26063728664209,3.2309951294908,3.24640905120947,156871.174262612,0.0,1.0
1994-07-25,27.38,27.5,27.25,27.38,20500,3.24640905120947,3.26063728664209,3.2309951294908,3.24640905120947,172895.649052878,0.0,1.0
1994-07-26,27.0,27.25,27.0,27.25,26300,3.20135297233951,3.2309951294908,3.20135297233951,3.2309951294908,221812.466833692,0.0,1.0
1994-07-27,27.38,27.38,27.0,27.0,27800,3.24640905120947,3.24640905120947,3.20135297233951,3.20135297233951,234463.367983903,0.0,1.0
1994-07-28,27.5,27.5,27.25,27.25,11100,3.26063728664209,3.26063728664209,3.2309951294908,3.2309951294908,93616.6685115585,0.0,1.0
1994-07-29,27.88,28.0,27.63,27.75,21100,3.30569336551205,3.31992160094467,3.27605120836076,3.29027944379338,177956.009512963,0.0,1.0
1994-08-01,27.63,28.13,27.63,27.75,9000,3.27605120836076,3.33533552266335,3.27605120836076,3.29027944379338,75905.4069012637,0.0,1.0
1994-08-02,27.5,27.63,27.5,27.63,5400,3.26063728664209,3.27605120836076,3.26063728664209,3.27605120836076,45543.2441407582,0.0,1.0
1994-08-03,27.0,27.5,27.0,27.5,55300,3.20135297233951,3.26063728664209,3.20135297233951,3.26063728664209,466396.555737764,0.0,1.0
1994-08-04,26.88,27.0,26.75,27.0,19100,3.18712473690689,3.20135297233951,3.17171081518822,3.20135297233951,161088.141312681,0.0,1.0
1994-08-05,26.75,26.75,26.5,26.75,16800,3.17171081518822,3.17171081518822,3.14206865803692,3.17171081518822,141690.092882359,0.0,1.0
1994-08-08,26.13,26.88,26.13,26.88,6600,3.09819826545301,3.18712473690689,3.09819826545301,3.18712473690689,55663.9650609267,0.0,1.0
1994-08-09,26.38,26.38,25.88,26.13,18000,3.14266150117995,3.14266150117995,3.08309627181718,3.11287888649856,151094.860143772,0.125,1.0
1994-08-10,26.13,26.75,26.13,26.38,11300,3.11287888649856,3.1867397709084,3.11287888649856,3.14266150117995,94853.9955347012,0.0,1.0
1994-08-11,26.25,26.25,26.13,26.25,7200,3.12717454154563,3.12717454154563,3.11287888649856,3.12717454154563,60437.9440575086,0.0,1.0
1994-08-12,26.38,26.38,26.13,26.13,7000,3.14266150117995,3.14266150117995,3.11287888649856,3.11287888649856,58759.1122781334,0.0,1.0
1994-08-15,26.13,26.38,26.13,26.38,19100,3.11287888649856,3.14266150117995,3.11287888649856,3.14266150117995,160328.434930336,0.0,1.0
1994-08-16,26.0,26.13,25.88,26.0,7000,3.09739192686424,3.11287888649856,3.08309627181718,3.09739192686424,58759.1122781335,0.0,1.0
1994-08-17,25.63,25.88,25.63,25.88,20800,3.05331365713579,3.08309627181718,3.05331365713579,3.08309627181718,174598.505055025,0.0,1.0
1994-08-18,25.88,26.13,25.5,25.5,49500,3.08309627181718,3.11287888649856,3.03782669750147,3.03782669750147,415510.865395372,0.0,1.0
1994-08-19,26.0,26.13,25.75,26.0,28200,3.09739192686424,3.11287888649856,3.06760931218285,3.09739192686424,236715.280891909,0.0,1.0
1994-08-22,25.88,26.25,25.88,26.0,7000,3.08309627181718,3.12717454154563,3.08309627181718,3.09739192686424,58759.1122781333,0.0,1.0
1994-08-23,25.88,26.13,25.88,26.0,8300,3.08309627181718,3.11287888649856,3.08309627181718,3.09739192686424,69671.5188440724,0.0,1.0
1994-08-24,26.0,26.25,25.88,25.88,21700,3.09739192686424,3.12717454154563,3.08309627181718,3.08309627181718,182153.248062214,0.0,1.0
1994-08-25,26.13,26.5,26.0,26.0,33900,3.11287888649856,3.15695715622702,3.09739192686424,3.09739192686424,284561.986604104,0.0,1.0
1994-08-26,26.25,26.38,26.13,26.38,13500,3.12717454154563,3.14266150117995,3.11287888649856,3.14266150117995,113321.145107829,0.0,1.0
1994-08-29,26.63,26.88,26.5,26.5,5900,3.17244411586134,3.20222673054272,3.15695715622702,3.15695715622702,49525.5374915695,0.0,1.0
1994-08-30,27.0,27.13,26.75,26.75,32200,3.21652238558979,3.23200934522411,3.1867397709084,3.1867397709084,270291.916479414,0.0,1.0
1994-08-31,26.5,26.75,26.5,26.75,21500,3.15695715622702,3.1867397709084,3.15695715622702,3.1867397709084,180474.416282838,0.0,1.0
1994-09-01,26.75,26.75,26.5,26.5,6500,3.1867397709084,3.1867397709084,3.15695715622702,3.15695715622702,54562.0328296954,0.0,1.0
1994-09-02,26.88,27.0,26.75,27.0,23400,3.20222673054272,3.21652238558979,3.1867397709084,3.21652238558979,196423.318186903,0.0,1.0
1994-09-06,26.75,26.88,26.75,26.75,2800,3.1867397709084,3.20222673054272,3.1867397709084,3.1867397709084,23503.6449112534,0.0,1.0
1994-09-07,26.75,27.25,26.75,26.75,64400,3.1867397709084,3.24630500027118,3.1867397709084,3.1867397709084,540583.832958828,0.0,1.0
1994-09-08,27.63,27.75,26.75,26.75,54300,3.29157457458688,3.30587022963395,3.1867397709084,3.1867397709084,455802.828100378,0.0,1.0
1994-09-09,27.5,27.75,27.38,27.5,31300,3.27608761495256,3.30587022963395,3.2617919599055,3.27608761495256,262737.173472225,0.0,1.0
1994-09-12,27.5,27.63,27.5,27.5,9000,3.27608761495256,3.29157457458688,3.27608761495256,3.27608761495256,75547.4300718859,0.0,1.0
1994-09-13,27.5,27.5,27.38,27.38,10000,3.27608761495256,3.27608761495256,3.2617919599055,3.2617919599055,83941.5889687621,0.0,1.0
1994-09-14,27.38,27.38,27.0,27.25,15900,3.2617919599055,3.2617919599055,3.21652238558979,3.24630500027118,133467.126460332,0.0,1.0
1994-09-15,27.38,27.38,27.25,27.25,15000,3.2617919599055,3.2617919599055,3.24630500027118,3.24630500027118,125912.383453143,0.0,1.0
1994-09-16,27.25,27.25,26.75,27.25,44100,3.24630500027118,3.24630500027118,3.1867397709084,3.24630500027118,370182.40735224,0.0,1.0
1994-09-19,27.0,27.38,27.0,27.38,11700,3.21652238558979,3.2617919599055,3.21652238558979,3.2617919599055,98211.6590934516,0.0,1.0
1994-09-20,27.38,27.38,26.88,26.88,44600,3.2617919599055,3.2617919599055,3.20222673054272,3.20222673054272,374379.486800678,0.0,1.0
1994-09-21,27.0,27.13,26.75,27.13,54000,3.21652238558979,3.23200934522411,3.1867397709084,3.23200934522411,453284.580431315,0.0,1.0
1994-09-22,26.88,27.13,26.88,27.13,37500,3.20222673054272,3.23200934522411,3.20222673054272,3.23200934522411,314780.958632858,0.0,1.0
1994-09-23,26.5,27.13,26.5,27.0,10600,3.15695715622702,3.23200934522411,3.15695715622702,3.21652238558979,88978.0843068876,0.0,1.0
1994-09-26,26.75,26.75,26.5,26.5,3600,3.1867397709084,3.1867397709084,3.15695715622702,3.15695715622702,30218.9720287544,0.0,1.0
1994-09-27,26.25,26.63,26.25,26.63,21900,3.12717454154563,3.17244411586134,3.12717454154563,3.17244411586134,183832.079841589,0.0,1.0
1994-09-28,26.88,26.88,26.13,26.13,46200,3.20222673054272,3.20222673054272,3.11287888649856,3.11287888649856,387810.141035681,0.0,1.0
1994-09-29,27.25,27.25,26.88,26.88,49100,3.24630500027118,3.24630500027118,3.20222673054272,3.20222673054272,412153.201836621,0.0,1.0
1994-09-30,28.13,28.13,27.25,27.25,77400,3.35113980394966,3.35113980394966,3.24630500027118,3.24630500027118,649707.898618218,0.0,1.0
1994-10-03,28.75,28.75,28.25,28.25,53200,3.4250006883595,3.4250006883595,3.36543545899672,3.36543545899672,446569.253313814,0.0,1.0
1994-10-04,28.75,29.13,28.75,28.88,80500,3.4250006883595,3.47027026267521,3.4250006883595,3.44048764799382,675729.791198534,0.0,1.0
1994-10-05,28.75,28.88,28.63,28.88,54400,3.4250006883595,3.44048764799382,3.41070503331243,3.44048764799382,456642.243990065,0.0,1.0
1994-10-06,28.63,28.75,28.63,28.63,47300,3.41070503331243,3.4250006883595,3.41070503331243,3.41070503331243,397043.715822245,0.0,1.0
1994-10-07,28.75,29.0,28.5,28.5,54200,3.4250006883595,3.45478330304089,3.39521807367811,3.39521807367811,454963.41221069,0.0,1.0
1994-10-10,29.75,29.75,29.38,29.38,67100,3.54413114708505,3.54413114708505,3.50005287735659,3.50005287735659,563248.061980393,0.0,1.0
1994-10-11,30.0,30.25,29.88,30.0,84600,3.57391376176643,3.60369637644782,3.55961810671937,3.57391376176643,710145.842675727,0.0,1.0
1994-10-12,30.75,31.38,30.38,30.63,139300,3.66326160581059,3.73831379480769,3.61918333608214,3.64896595076353,1169306.33433486,0.0,1.0
1994-10-13,30.63,30.88,30.5,30.88,51900,3.64896595076353,3.67874856544492,3.63347899112921,3.67874856544492,435656.846747875,0.0,1.0
1994-10-14,30.88,31.0,30.75,31.0,71500,3.67874856544492,3.69304422049198,3.66326160581059,3.69304422049198,600182.361126648,0.0,1.0
1994-10-17,30.13,30.88,30.13,30.88,75200,3.58940072140075,3.67874856544492,3.58940072140075,3.67874856544492,631240.749045091,0.0,1.0
1994-10-18,30.75,30.75,30.13,30.13,45800,3.66326160581059,3.66326160581059,3.58940072140075,3.58940072140075,384452.47747693,0.0,1.0
1994-10-19,30.25,30.5,30.25,30.5,58700,3.60369637644782,3.63347899112921,3.60369637644782,3.63347899112921,492737.127246633,0.0,1.0
1994-10-20,30.75,30.75,30.25,30.25,55500,3.66326160581059,3.66326160581059,3.60369637644782,3.60369637644782,465875.81877663,0.0,1.0
1994-10-21,30.63,30.63,30.38,30.5,24400,3.64896595076353,3.64896595076353,3.61918333608214,3.63347899112921,204817.477083779,0.0,1.0
1994-10-24,30.38,30.88,30.38,30.88,30300,3.61918333608214,3.67874856544492,3.61918333608214,3.67874856544492,254343.014575349,0.0,1.0
1994-10-25,30.5,30.5,30.13,30.5,22300,3.63347899112921,3.63347899112921,3.58940072140075,3.63347899112921,187189.743400339,0.0,1.0
1994-10-26,30.75,30.88,30.5,30.63,56600,3.66326160581059,3.67874856544492,3.63347899112921,3.64896595076353,475109.393563194,0.0,1.0
1994-10-27,30.63,30.75,30.38,30.75,127800,3.64896595076353,3.66326160581059,3.61918333608214,3.66326160581059,1072773.50702078,0.0,1.0
1994-10-28,31.0,31.13,30.63,30.63,136800,3.69304422049198,3.7085311801263,3.64896595076353,3.64896595076353,1148320.93709266,0.0,1.0
1994-10-31,31.25,31.25,31.0,31.0,41000,3.72282683517337,3.72282683517337,3.69304422049198,3.69304422049198,344160.514771924,0.0,1.0
1994-11-01,30.88,31.38,30.75,31.25,29200,3.67874856544492,3.73831379480769,3.66326160581059,3.72282683517337,245109.439788785,0.0,1.0
1994-11-02,30.5,30.88,30.5,30.63,18400,3.63347899112921,3.67874856544492,3.63347899112921,3.64896595076353,154452.523702522,0.0,1.0
1994-11-03,30.75,30.75,30.5,30.63,10800,3.66326160581059,3.66326160581059,3.63347899112921,3.64896595076353,90656.9160862631,0.0,1.0
1994-11-04,30.38,30.75,30.38,30.63,23400,3.61918333608214,3.66326160581059,3.61918333608214,3.64896595076353,196423.318186903,0.0,1.0
1994-11-07,30.63,30.63,30.38,30.5,31200,3.64896595076353,3.64896595076353,3.61918333608214,3.63347899112921,261897.757582537,0.0,1.0
1994-11-08,30.63,30.75,30.5,30.63,37500,3.66385725810422,3.67821125323881,3.64830709670842,3.66385725810422,313501.569270832,0.125,1.0
1994-11-09,30.75,30.75,30.63,30.75,19700,3.67821125323881,3.67821125323881,3.66385725810422,3.67821125323881,164692.824390277,0.0,1.0
1994-11-10,30.5,30.88,30.5,30.88,46200,3.64830709670842,3.69376141463462,3.64830709670842,3.69376141463462,386233.933341664,0.0,1.0
1994-11-11,29.88,30.25,29.88,30.13,84200,3.57414478851303,3.61840294017802,3.57414478851303,3.60404894504343,703915.523536108,0.0,1.0
1994-11-14,30.0,30.0,29.88,30.0,20900,3.58849878364762,3.58849878364762,3.57414478851303,3.58849878364762,174724.874606944,0.0,1.0
1994-11-15,29.88,30.13,29.88,30.0,52500,3.57414478851303,3.60404894504343,3.57414478851303,3.58849878364762,438902.196979164,0.0,1.0
1994-11-16,29.38,29.63,29.13,29.63,38200,3.51433647545224,3.54424063198263,3.48443231892184,3.54424063198263,319353.598563887,0.0,1.0
1994-11-17,29.13,29.38,28.88,29.38,40200,3.48443231892184,3.51433647545224,3.45452816239144,3.51433647545224,336073.682258332,0.0,1.0
1994-11-18,28.88,29.13,28.63,29.0,47000,3.45452816239144,3.48443231892184,3.42462400586105,3.46888215752603,392921.966819443,0.0,1.0
1994-11-21,28.63,29.13,28.38,29.0,33100,3.42462400586105,3.48443231892184,3.39471984933065,3.46888215752603,276717.385143054,0.0,1.0
1994-11-22,28.25,28.75,28.0,28.63,83700,3.37916968793484,3.43897800099564,3.34926553140445,3.42462400586105,699735.502612497,0.0,1.0
1994-11-23,28.0,28.25,27.75,28.13,72800,3.34926553140445,3.37916968793484,3.31936137487405,3.36481569280025,608611.046477774,0.0,1.0
1994-11-25,28.13,28.25,28.13,28.25,9900,3.36481569280025,3.37916968793484,3.36481569280025,3.37916968793484,82764.4142874996,0.0,1.0
1994-11-28,28.13,28.5,28.13,28.25,63000,3.36481569280025,3.40907384446524,3.36481569280025,3.37916968793484,526682.636374998,0.0,1.0
1994-11-29,28.0,28.25,28.0,28.0,50700,3.34926553140445,3.37916968793484,3.34926553140445,3.34926553140445,423854.121654164,0.0,1.0
1994-11-30,28.0,28.13,28.0,28.0,37500,3.34926553140445,3.36481569280025,3.34926553140445,3.34926553140445,313501.569270831,0.0,1.0
1994-12-01,27.25,27.88,27.13,27.75,29100,3.25955306181326,3.33491153626986,3.24519906667867,3.31936137487405,243277.217754165,0.0,1.0
1994-12-02,27.25,27.38,27.0,27.13,23400,3.25955306181326,3.27510322320906,3.22964890528286,3.24519906667867,195624.979224999,0.0,1.0
1994-12-05,27.38,27.63,27.25,27.63,14200,3.27510322320906,3.30500737973946,3.25955306181326,3.30500737973946,118712.594230555,0.0,1.0
1994-12-06,27.13,27.25,27.13,27.13,14000,3.24519906667867,3.25955306181326,3.24519906667867,3.24519906667867,117040.58586111,0.0,1.0
1994-12-07,26.63,27.0,26.63,27.0,21100,3.18539075361787,3.22964890528286,3.18539075361787,3.22964890528286,176396.882976388,0.0,1.0
1994-12-08,26.25,26.75,26.25,26.75,25200,3.13993643569167,3.19974474875246,3.13993643569167,3.19974474875246,210673.054549999,0.0,1.0
1994-12-09,26.38,26.5,26.13,26.5,51700,3.15548659708748,3.16984059222207,3.12558244055708,3.16984059222207,432214.163501386,0.0,1.0
1994-12-12,26.25,26.63,26.13,26.25,41800,3.13993643569167,3.18539075361787,3.12558244055708,3.13993643569167,349449.749213887,0.0,1.0
1994-12-13,26.25,26.38,26.13,26.25,33600,3.13993643569167,3.15548659708748,3.12558244055708,3.13993643569167,280897.406066665,0.0,1.0
1994-12-14,26.13,26.25,26.0,26.25,33500,3.12558244055708,3.13993643569167,3.11003227916127,3.13993643569167,280061.401881943,0.0,1.0
1994-12-15,25.63,26.0,25.13,26.0,129500,3.06577412749628,3.11003227916127,3.00596581443549,3.11003227916127,1082625.41921527,0.0,1.0
1994-12-16,25.5,25.75,25.38,25.75,136900,3.05022396610048,3.08012812263088,3.03586997096589,3.08012812263088,1144489.72888472,0.0,1.0
1994-12-19,26.0,26.25,25.75,25.75,220900,3.11003227916127,3.13993643569167,3.08012812263088,3.08012812263088,1846733.24405138,0.0,1.0
1994-12-20,25.75,26.0,25.75,25.88,40700,3.08012812263088,3.11003227916127,3.08012812263088,3.09567828402668,340253.703181942,0.0,1.0
1994-12-21,25.75,25.88,25.63,25.75,40400,3.08012812263088,3.09567828402668,3.06577412749628,3.08012812263088,337745.690627775,0.0,1.0
1994-12-22,25.63,25.63,25.5,25.63,38600,3.06577412749628,3.06577412749628,3.05022396610048,3.06577412749628,322697.615302777,0.0,1.0
1994-12-23,25.63,25.63,25.38,25.5,178400,3.06577412749628,3.06577412749628,3.03586997096589,3.05022396610048,1491431.46554444,0.0,1.0
1994-12-27,25.75,25.88,25.63,25.63,21800,3.08012812263088,3.09567828402668,3.06577412749628,3.06577412749628,182248.912269443,0.0,1.0
1994-12-28,25.75,25.75,25.5,25.75,43700,3.08012812263088,3.08012812263088,3.05022396610048,3.08012812263088,365333.828723609,0.0,1.0
1994-12-29,25.63,25.75,25.5,25.75,45100,3.06577412749628,3.08012812263088,3.05022396610048,3.08012812263088,377037.887309721,0.0,1.0
1994-12-30,25.63,25.63,25.5,25.63,44700,3.06577412749628,3.06577412749628,3.05022396610048,3.06577412749628,373693.870570832,0.0,1.0
1995-01-03,25.75,25.88,25.63,25.63,62300,3.08012812263088,3.09567828402668,3.06577412749628,3.06577412749628,520830.607081941,0.0,1.0
1995-01-04,25.75,25.88,25.63,25.63,104100,3.08012812263088,3.09567828402668,3.06577412749628,3.06577412749628,870280.356295827,0.0,1.0
1995-01-05,26.13,26.38,25.75,25.75,118500,3.12558244055708,3.15548659708748,3.08012812263088,3.08012812263088,990664.958895828,0.0,1.0
1995-01-06,26.13,26.38,26.0,26.38,33000,3.12558244055708,3.15548659708748,3.11003227916127,3.15548659708748,275881.380958332,0.0,1.0
1995-01-09,26.0,26.25,26.0,26.0,36600,3.11003227916127,3.13993643569167,3.11003227916127,3.11003227916127,305977.531608332,0.0,1.0
1995-01-10,25.75,26.13,25.75,26.13,79600,3.08012812263088,3.12558244055708,3.08012812263088,3.12558244055708,665459.331038884,0.0,1.0
1995-01-11,25.75,25.88,25.63,25.63,73100,3.08012812263088,3.09567828402668,3.06577412749628,3.06577412749628,611119.05903194,0.0,1.0
1995-01-12,25.63,25.75,25.5,25.75,26800,3.06577412749628,3.08012812263088,3.05022396610048,3.08012812263088,224049.121505555,0.0,1.0
1995-01-13,25.63,26.0,25.63,25.88,25300,3.06577412749628,3.11003227916127,3.06577412749628,3.09567828402668,211509.058734721,0.0,1.0
1995-01-16,25.75,26.13,25.75,25.88,28700,3.08012812263088,3.12558244055708,3.08012812263088,3.09567828402668,239933.201015276,0.0,1.0
1995-01-17,25.75,25.88,25.63,25.88,15900,3.08012812263088,3.09567828402668,3.06577412749628,3.09567828402668,132924.665370832,0.0,1.0
1995-01-18,26.0,26.0,25.38,25.75,46400,3.11003227916127,3.11003227916127,3.03586997096589,3.08012812263088,387905.941711109,0.0,1.0
1995-01-19,25.88,26.25,25.88,26.25,32300,3.09567828402668,3.13993643569167,3.09567828402668,3.13993643569167,270029.351665276,0.0,1.0
1995-01-20,25.88,25.88,25.5,25.75,62000,3.09567828402668,3.09567828402668,3.05022396610048,3.08012812263088,518322.594527775,0.0,1.0
1995-01-23,25.75,25.88,25.63,25.88,43100,3.08012812263088,3.09567828402668,3.06577412749628,3.09567828402668,360317.803615275,0.0,1.0
1995-01-24,25.75,25.88,25.63,25.88,40000,3.08012812263088,3.09567828402668,3.06577412749628,3.09567828402668,334401.673888887,0.0,1.0
1995-01-25,25.5,25.88,25.38,25.88,40600,3.05022396610048,3.09567828402668,3.03586997096589,3.09567828402668,339417.69899722,0.0,1.0
1995-01-26,25.38,25.63,25.25,25.63,19300,3.03586997096589,3.06577412749628,3.02031980957008,3.06577412749628,161348.807651388,0.0,1.0
1995-01-27,25.63,25.75,25.38,25.75,45300,3.06577412749628,3.08012812263088,3.03586997096589,3.08012812263088,378709.895679165,0.0,1.0
1995-01-30,25.5,25.75,25.25,25.5,30600,3.05022396610048,3.08012812263088,3.02031980957008,3.05022396610048,255817.280524999,0.0,1.0
1995-01-31,25.38,25.38,25.38,25.38,41000,3.03586997096589,3.03586997096589,3.03586997096589,3.03586997096589,342761.715736109,0.0,1.0
1995-02-01,25.0,25.63,25.0,25.5,31700,2.99041565303968,3.06577412749628,2.99041565303968,3.05022396610048,265013.326556943,0.0,1.0
1995-02-02,25.38,25.38,25.13,25.25,11600,3.03586997096589,3.03586997096589,3.00596581443549,3.02031980957008,96976.4854277772,0.0,1.0
1995-02-03,25.25,25.63,25.25,25.38,51500,3.02031980957008,3.06577412749628,3.02031980957008,3.03586997096589,430542.155131942,0.0,1.0
1995-02-06,25.5,25.5,25.13,25.25,30600,3.05022396610048,3.05022396610048,3.00596581443549,3.02031980957008,255817.280524999,0.0,1.0
1995-02-07,25.38,25.38,25.25,25.38,19300,3.03586997096589,3.03586997096589,3.02031980957008,3.03586997096589,161348.807651388,0.0,1.0
1995-02-08,25.13,25.38,25.13,25.38,10500,3.00596581443549,3.03586997096589,3.00596581443549,3.03586997096589,87780.4393958329,0.0,1.0
1995-02-09,25.0,25.38,25.0,25.0,35700,3.00536773130488,3.05104932082072,3.00536773130488,3.00536773130488,296968.65069237,0.125,1.0
1995-02-10,24.63,25.0,24.5,25.0,47600,2.96088828888157,3.00536773130488,2.94526037667879,3.00536773130488,395958.20092316,0.0,1.0
1995-02-13,24.75,24.88,24.5,24.5,82300,2.97531405399183,2.99094196619462,2.94526037667879,2.94526037667879,684608.402016305,0.0,1.0
1995-02-14,24.75,24.75,24.5,24.75,21800,2.97531405399183,2.97531405399183,2.94526037667879,2.97531405399183,181342.201263128,0.0,1.0
1995-02-15,24.75,24.88,24.63,24.75,40000,2.97531405399183,2.99094196619462,2.96088828888157,2.97531405399183,332737.983969042,0.0,1.0
1995-02-16,24.75,24.88,24.5,24.75,20000,2.97531405399183,2.99094196619462,2.94526037667879,2.97531405399183,166368.991984521,0.0,1.0
1995-02-17,25.38,25.38,24.5,24.75,33400,3.05104932082072,3.05104932082072,2.94526037667879,2.97531405399183,277836.21661415,0.0,1.0
1995-02-21,25.63,25.63,25.0,25.38,64300,3.08110299813377,3.08110299813377,3.00536773130488,3.05104932082072,534876.309230234,0.0,1.0
1995-02-22,25.63,25.88,25.5,25.63,52400,3.08110299813377,3.11115667544681,3.06547508593098,3.08110299813377,435886.758999444,0.0,1.0
1995-02-23,25.88,26.13,25.75,25.75,57700,3.11115667544681,3.14121035275986,3.09552876324403,3.09552876324403,479974.541875344,0.0,1.0
1995-02-24,25.75,26.13,25.75,26.0,10700,3.09552876324403,3.14121035275986,3.09552876324403,3.12558244055708,89007.4107117187,0.0,1.0
1995-02-27,25.38,25.75,25.25,25.63,43200,3.05104932082072,3.09552876324403,3.03542140861793,3.08110299813377,359357.022686565,0.0,1.0
1995-02-28,26.0,26.13,25.38,25.38,30600,3.12558244055708,3.14121035275986,3.05104932082072,3.05104932082072,254544.557736317,0.0,1.0
1995-03-01,25.88,26.25,25.75,25.88,27700,3.11115667544681,3.15563611787013,3.09552876324403,3.11115667544681,230421.053898562,0.0,1.0
1995-03-02,26.0,26.0,25.88,26.0,9500,3.12558244055708,3.12558244055708,3.11115667544681,3.12558244055708,79025.2711926474,0.0,1.0
1995-03-03,26.63,26.63,25.75,25.88,64700,3.20131770738596,3.20131770738596,3.09552876324403,3.11115667544681,538203.689069925,0.0,1.0
1995-03-06,27.0,27.0,26.5,26.5,66500,3.24579714980927,3.24579714980927,3.18568979518318,3.18568979518318,553176.898348533,0.0,1.0
1995-03-07,26.38,27.0,26.25,26.88,34800,3.17126403007291,3.24579714980927,3.15563611787013,3.23137138469901,289482.046053067,0.0,1.0
1995-03-08,26.5,26.75,26.5,26.5,14200,3.18568979518318,3.21574347249622,3.18568979518318,3.18568979518318,118121.98430901,0.0,1.0
1995-03-09,27.38,27.38,26.75,26.75,44200,3.29147873932511,3.29147873932511,3.21574347249622,3.21574347249622,367675.472285791,0.0,1.0
1995-03-10,26.88,27.25,26.88,27.25,48500,3.23137138469901,3.27585082712232,3.23137138469901,3.27585082712232,403444.805562463,0.0,1.0
1995-03-13,27.5,27.5,27.0,27.0,19600,3.30590450443537,3.30590450443537,3.24579714980927,3.24579714980927,163041.612144831,0.0,1.0
1995-03-14,27.0,27.75,27.0,27.5,23600,3.24579714980927,3.33595818174842,3.24579714980927,3.30590450443537,196315.410541735,0.0,1.0
1995-03-15,26.5,26.88,26.5,26.88,25800,3.18568979518318,3.23137138469901,3.18568979518318,3.23137138469901,214615.999660032,0.0,1.0
1995-03-16,26.63,26.88,26.5,26.75,18600,3.20131770738596,3.23137138469901,3.18568979518318,3.21574347249622,154723.162545605,0.0,1.0
1995-03-17,26.88,26.88,26.63,26.75,42200,3.23137138469901,3.23137138469901,3.20131770738596,3.21574347249622,351038.573087339,0.0,1.0
1995-03-20,26.63,26.75,26.38,26.75,12900,3.20131770738596,3.21574347249622,3.17126403007291,3.21574347249622,107307.999830016,0.0,1.0
1995-03-21,26.25,26.63,26.13,26.5,24400,3.15563611787013,3.20131770738596,3.14121035275986,3.18568979518318,202970.170221115,0.0,1.0
1995-03-22,25.88,26.13,25.75,26.13,44600,3.11115667544681,3.14121035275986,3.09552876324403,3.14121035275986,371002.852125482,0.0,1.0
1995-03-23,25.88,26.25,25.75,25.75,37100,3.11115667544681,3.15563611787013,3.09552876324403,3.09552876324403,308614.480131287,0.0,1.0
1995-03-24,26.25,26.38,26.0,26.13,14300,3.15563611787013,3.17126403007291,3.12558244055708,3.14121035275986,118953.829268932,0.0,1.0
1995-03-27,26.63,26.63,26.25,26.5,35800,3.20131770738596,3.20131770738596,3.15563611787013,3.18568979518318,297800.495652293,0.0,1.0
1995-03-28,26.88,26.88,26.75,26.75,39600,3.23137138469901,3.23137138469901,3.21574347249622,3.21574347249622,329410.604129352,0.0,1.0
1995-03-29,26.63,27.13,26.13,26.75,53500,3.20131770738596,3.26142506201206,3.14121035275986,3.21574347249622,445037.053558594,0.0,1.0
1995-03-30,27.0,27.0,26.63,26.75,22900,3.24579714980927,3.24579714980927,3.20131770738596,3.21574347249622,190492.495822277,0.0,1.0
1995-03-31,27.13,27.13,26.75,26.88,10700,3.26142506201206,3.26142506201206,3.21574347249622,3.23137138469901,89007.4107117187,0.0,1.0
1995-04-03,26.63,27.25,26.63,27.13,54700,3.20131770738596,3.27585082712232,3.20131770738596,3.26142506201206,455019.193077665,0.0,1.0
1995-04-04,27.38,27.38,26.75,26.75,31300,3.29147873932511,3.29147873932511,3.21574347249622,3.21574347249622,260367.472455775,0.0,1.0
1995-04-05,27.88,27.88,27.25,27.25,51300,3.35158609395121,3.35158609395121,3.27585082712232,3.27585082712232,426736.464440296,0.0,1.0
1995-04-06,28.38,28.38,27.88,27.88,53400,3.4116934485773,3.4116934485773,3.35158609395121,3.35158609395121,444205.208598671,0.0,1.0
1995-04-07,28.13,28.5,27.88,28.5,37000,3.38163977126425,3.42611921368757,3.35158609395121,3.42611921368757,307782.635171364,0.0,1.0
1995-04-10,28.13,28.25,28.0,28.13,14700,3.38163977126425,3.39606553637452,3.36601185906147,3.38163977126425,122281.209108623,0.0,1.0
1995-04-11,27.88,28.25,27.88,28.25,9500,3.35158609395121,3.39606553637452,3.35158609395121,3.39606553637452,79025.2711926473,0.0,1.0
1995-04-12,27.5,27.88,27.5,27.88,18200,3.30590450443537,3.35158609395121,3.30590450443537,3.35158609395121,151395.782705914,0.0,1.0
1995-04-13,27.75,27.88,27.5,27.5,14700,3.33595818174842,3.35158609395121,3.30590450443537,3.30590450443537,122281.209108623,0.0,1.0
1995-04-17,27.88,28.13,27.75,28.0,27500,3.35158609395121,3.38163977126425,3.33595818174842,3.36601185906147,228757.363978716,0.0,1.0
1995-04-18,28.25,28.25,27.88,27.88,13200,3.39606553637452,3.39606553637452,3.35158609395121,3.35158609395121,109803.534709784,0.0,1.0
1995-04-19,28.63,28.63,28.0,28.13,15700,3.44174712589035,3.44174712589035,3.36601185906147,3.38163977126425,130599.658707849,0.0,1.0
1995-04-20,29.38,29.63,28.5,28.5,59400,3.5319081578295,3.56196183514255,3.42611921368757,3.42611921368757,494115.906194027,0.0,1.0
1995-04-21,29.38,29.5,29.38,29.5,34300,3.5319081578295,3.54633392293976,3.5319081578295,3.54633392293976,285322.821253453,0.0,1.0
1995-04-24,29.75,29.75,29.38,29.38,37400,3.57638760025281,3.57638760025281,3.5319081578295,3.5319081578295,311110.015011054,0.0,1.0
1995-04-25,29.38,29.88,29.38,29.63,21500,3.5319081578295,3.5920155124556,3.5319081578295,3.56196183514255,178846.66638336,0.0,1.0
1995-04-26,29.0,29.25,29.0,29.25,21600,3.48622656831366,3.51628024562671,3.48622656831366,3.51628024562671,179678.511343283,0.0,1.0
1995-04-27,29.5,29.63,28.88,29.0,32800,3.54633392293976,3.56196183514255,3.4718008032034,3.48622656831366,272845.146854615,0.0,1.0
1995-04-28,29.63,29.63,29.0,29.38,20300,3.56196183514255,3.56196183514255,3.48622656831366,3.5319081578295,168864.526864289,0.0,1.0
1995-05-01,29.63,29.88,29.5,29.63,30700,3.56196183514255,3.5920155124556,3.54633392293976,3.56196183514255,255376.402696239,0.0,1.0
1995-05-02,29.63,29.88,29.38,29.38,42600,3.56196183514255,3.5920155124556,3.5319081578295,3.5319081578295,354365.952927029,0.0,1.0
1995-05-03,30.5,30.5,29.5,29.5,48000,3.66654863219196,3.66654863219196,3.54633392293976,3.54633392293976,399285.58076285,0.0,1.0
1995-05-04,30.63,30.88,30.38,30.38,96600,3.68217654439474,3.71223022170779,3.65212286708169,3.65212286708169,803562.231285237,0.0,1.0
1995-05-05,30.88,30.88,30.63,30.63,62500,3.71223022170779,3.71223022170779,3.68217654439474,3.68217654439474,519903.099951628,0.0,1.0
1995-05-08,30.5,30.75,30.13,30.75,24800,3.66654863219196,3.69660230950501,3.62206918976865,3.69660230950501,206297.550060806,0.0,1.0
1995-05-09,30.25,30.38,30.13,30.38,24400,3.65152179353543,3.66721428388782,3.63703641782554,3.66721428388782,202134.902030905,0.125,1.0
1995-05-10,29.88,30.25,29.75,30.25,29300,3.60685855176326,3.65152179353543,3.59116606141088,3.65152179353543,242727.566783013,0.0,1.0
1995-05-11,30.13,30.13,29.75,29.88,40700,3.63703641782554,3.63703641782554,3.59116606141088,3.60685855176326,337167.643961387,0.0,1.0
1995-05-12,30.13,30.25,29.88,30.0,28600,3.63703641782554,3.65152179353543,3.60685855176326,3.62134392747316,236928.614675569,0.0,1.0
1995-05-15,29.88,29.88,29.63,29.88,35700,3.60685855176326,3.60685855176326,3.57668068570099,3.60685855176326,295746.557479644,0.0,1.0
1995-05-16,30.0,30.0,29.75,29.75,33800,3.62134392747316,3.62134392747316,3.59116606141088,3.59116606141088,280006.544616582,0.0,1.0
1995-05-17,30.0,30.13,29.88,30.0,56800,3.62134392747316,3.63703641782554,3.60685855176326,3.62134392747316,470543.542432599,0.0,1.0
1995-05-18,29.63,30.0,29.63,29.88,34300,3.57668068570099,3.62134392747316,3.57668068570099,3.60685855176326,284148.653264756,0.0,1.0
1995-05-19,29.63,29.88,29.5,29.75,44400,3.57668068570099,3.60685855176326,3.5609881953486,3.59116606141088,367819.247957876,0.0,1.0
1995-05-22,29.88,29.88,29.75,29.88,6900,3.60685855176326,3.60685855176326,3.59116606141088,3.60685855176326,57161.0993448052,0.0,1.0
1995-05-23,29.75,29.88,29.38,29.88,91800,3.59116606141088,3.60685855176326,3.54650281963871,3.60685855176326,760491.147804799,0.0,1.0
1995-05-24,29.75,30.0,29.5,29.75,22900,3.59116606141088,3.62134392747316,3.5609881953486,3.59116606141088,189708.576086382,0.0,1.0
1995-05-25,29.63,29.63,29.5,29.63,14700,3.57668068570099,3.57668068570099,3.5609881953486,3.57668068570099,121777.994256324,0.0,1.0
1995-05-26,29.5,29.63,29.38,29.63,18700,3.5609881953486,3.57668068570099,3.54650281963871,3.57668068570099,154914.863441719,0.0,1.0
1995-05-30,29.38,29.5,29.25,29.5,22900,3.54650281963871,3.5609881953486,3.53081032928633,3.5609881953486,189708.576086382,0.0,1.0
1995-05-31,29.88,29.88,29.5,29.5,23800,3.60685855176326,3.60685855176326,3.5609881953486,3.5609881953486,197164.371653096,0.0,1.0
1995-06-01,30.0,30.0,29.88,29.88,64300,3.62134392747316,3.62134392747316,3.60685855176326,3.60685855176326,532675.172155213,0.0,1.0
1995-06-02,30.13,30.13,29.88,29.88,75900,3.63703641782554,3.63703641782554,3.60685855176326,3.60685855176326,628772.092792857,0.0,1.0
1995-06-05,30.13,30.25,30.0,30.13,62900,3.63703641782554,3.65152179353543,3.62134392747316,3.63703641782554,521077.267940325,0.0,1.0
1995-06-06,30.13,30.25,30.0,30.13,31200,3.63703641782554,3.65152179353543,3.62134392747316,3.63703641782554,258467.579646076,0.0,1.0
1995-06-07,29.88,30.0,29.75,29.88,29800,3.60685855176326,3.62134392747316,3.59116606141088,3.60685855176326,246869.675431188,0.0,1.0
1995-06-08,30.0,30.25,30.0,30.0,40700,3.62134392747316,3.65152179353543,3.62134392747316,3.62134392747316,337167.643961387,0.0,1.0
1995-06-09,29.75,30.0,29.75,30.0,10600,3.59116606141088,3.62134392747316,3.59116606141088,3.62134392747316,87812.7033412949,0.0,1.0
1995-06-12,29.75,30.13,29.63,30.0,44900,3.59116606141088,3.63703641782554,3.57668068570099,3.62134392747316,371961.356606051,0.0,1.0
1995-06-13,30.13,30.25,29.88,29.88,48000,3.63703641782554,3.65152179353543,3.60685855176326,3.60685855176326,397642.430224732,0.0,1.0
1995-06-14,30.63,30.63,30.25,30.25,30600,3.69739214995009,3.69739214995009,3.65152179353543,3.65152179353543,253497.049268267,0.0,1.0
1995-06-15,30.63,30.63,30.25,30.63,24100,3.69739214995009,3.69739214995009,3.65152179353543,3.69739214995009,199649.636842001,0.0,1.0
1995-06-16,31.0,31.25,30.75,30.75,112500,3.74205539172226,3.77223325778454,3.71187752565999,3.71187752565999,931974.445839215,0.0,1.0
1995-06-19,31.0,31.25,31.0,31.0,30300,3.74205539172226,3.77223325778454,3.74205539172226,3.74205539172226,251011.784079362,0.0,1.0
1995-06-20,30.88,31.0,30.63,31.0,39200,3.72757001601237,3.74205539172226,3.69739214995009,3.74205539172226,324741.318016864,0.0,1.0
1995-06-21,30.0,30.75,30.0,30.63,173900,3.62134392747316,3.71187752565999,3.62134392747316,3.69739214995009,1440625.38783502,0.0,1.0
1995-06-22,29.5,29.88,29.25,29.88,29300,3.5609881953486,3.60685855176326,3.53081032928633,3.60685855176326,242727.566783013,0.0,1.0
1995-06-23,30.0,30.0,29.5,29.63,172400,3.62134392747316,3.62134392747316,3.5609881953486,3.57668068570099,1428199.06189049,0.0,1.0
1995-06-26,29.75,30.38,29.63,30.0,66300,3.59116606141088,3.66721428388782,3.57668068570099,3.62134392747316,549243.606747911,0.0,1.0
1995-06-27,30.25,30.25,29.63,29.75,43900,3.65152179353543,3.65152179353543,3.57668068570099,3.59116606141088,363677.139309703,0.0,1.0
1995-06-28,29.88,30.5,29.88,30.25,14300,3.60685855176326,3.68169965959771,3.60685855176326,3.65152179353543,118464.307337785,0.0,1.0
1995-06-29,29.5,30.0,29.5,30.0,16400,3.5609881953486,3.62134392747316,3.5609881953486,3.62134392747316,135861.163660117,0.0,1.0
1995-06-30,29.5,29.63,29.25,29.63,14200,3.5609881953486,3.57668068570099,3.53081032928633,3.57668068570099,117635.88560815,0.0,1.0
1995-07-03,29.25,29.5,29.25,29.5,5900,3.53081032928633,3.5609881953486,3.53081032928633,3.5609881953486,48876.8820484566,0.0,1.0
1995-07-05,29.25,29.25,29.0,29.13,38800,3.53081032928633,3.53081032928633,3.50063246322405,3.51632495357644,321427.631098324,0.0,1.0
1995-07-06,29.63,29.63,29.13,29.25,50700,3.57668068570099,3.57668068570099,3.51632495357644,3.53081032928633,420009.816924872,0.0,1.0
1995-07-07,30.0,30.0,29.5,29.5,51300,3.62134392747316,3.62134392747316,3.5609881953486,3.5609881953486,424980.347302681,0.0,1.0
1995-07-10,29.88,30.0,29.88,29.88,20100,3.60685855176326,3.62134392747316,3.60685855176326,3.60685855176326,166512.767656607,0.0,1.0
1995-07-11,29.63,30.0,29.63,30.0,33700,3.57668068570099,3.62134392747316,3.57668068570099,3.62134392747316,279178.122886947,0.0,1.0
1995-07-12,29.38,29.63,29.38,29.63,23200,3.54650281963871,3.57668068570099,3.54650281963871,3.57668068570099,192193.841275287,0.0,1.0
1995-07-13,29.38,29.5,29.13,29.5,17600,3.54650281963871,3.5609881953486,3.51632495357644,3.5609881953486,145802.224415735,0.0,1.0
1995-07-14,28.88,29.38,28.88,29.38,90000,3.48614708751416,3.54650281963871,3.48614708751416,3.54650281963871,745579.556671371,0.0,1.0
1995-07-17,28.88,28.88,28.75,28.88,58700,3.48614708751416,3.48614708751416,3.47045459716178,3.48614708751416,486283.555295661,0.0,1.0
1995-07-18,28.63,28.75,28.38,28.75,105500,3.45596922145188,3.47045459716178,3.42579135538961,3.47045459716178,873984.924764775,0.0,1.0
1995-07-19,28.5,28.5,28.13,28.38,51900,3.4402767310995,3.4402767310995,3.39561348932733,3.42579135538961,429950.877680491,0.0,1.0
1995-07-20,28.38,28.63,28.0,28.38,85500,3.42579135538961,3.45596922145188,3.37992099897495,3.42579135538961,708300.578837802,0.0,1.0
1995-07-21,28.88,28.88,28.38,28.38,40100,3.48614708751416,3.48614708751416,3.42579135538961,3.42579135538961,332197.113583578,0.0,1.0
1995-07-24,28.88,29.0,28.75,28.88,28700,3.48614708751416,3.50063246322405,3.47045459716178,3.48614708751416,237757.036405204,0.0,1.0
1995-07-25,28.75,28.88,28.75,28.88,27300,3.47045459716178,3.48614708751416,3.47045459716178,3.48614708751416,226159.132190316,0.0,1.0
1995-07-26,28.88,29.13,28.75,29.0,28600,3.48614708751416,3.51632495357644,3.47045459716178,3.50063246322405,236928.614675569,0.0,1.0
1995-07-27,28.88,29.25,28.88,29.13,23000,3.48614708751416,3.53081032928633,3.48614708751416,3.51632495357644,190536.997816017,0.0,1.0
1995-07-28,28.88,29.13,28.88,29.13,6600,3.48614708751416,3.51632495357644,3.48614708751416,3.51632495357644,54675.8341559006,0.0,1.0
1995-07-31,28.75,29.13,28.75,29.13,17900,3.47045459716178,3.51632495357644,3.47045459716178,3.51632495357644,148287.489604639,0.0,1.0
1995-08-01,28.88,28.88,28.75,28.88,21100,3.48614708751416,3.48614708751416,3.47045459716178,3.48614708751416,174796.984952955,0.0,1.0
1995-08-02,28.38,28.88,28.38,28.88,31500,3.42579135538961,3.48614708751416,3.42579135538961,3.48614708751416,260952.84483498,0.0,1.0
1995-08-03,28.0,28.13,27.88,28.13,34300,3.37992099897495,3.39561348932733,3.36543562326505,3.39561348932733,284148.653264756,0.0,1.0
1995-08-04,28.38,28.5,27.88,28.13,29200,3.42579135538961,3.4402767310995,3.36543562326505,3.39561348932733,241899.145053378,0.0,1.0
1995-08-07,28.13,28.5,28.13,28.5,17500,3.39561348932733,3.4402767310995,3.39561348932733,3.4402767310995,144973.8026861,0.0,1.0
1995-08-08,28.25,28.25,27.88,28.25,8600,3.41009886503722,3.41009886503722,3.36543562326505,3.41009886503722,71244.2687485978,0.0,1.0
1995-08-09,28.5,28.63,28.25,28.38,45300,3.4402767310995,3.45596922145188,3.41009886503722,3.42579135538961,375275.04352459,0.0,1.0
1995-08-10,28.63,28.63,28.5,28.63,40000,3.45596922145188,3.45596922145188,3.4402767310995,3.45596922145188,331368.691853943,0.0,1.0
1995-08-11,28.63,28.75,28.5,28.63,25500,3.47105815448302,3.48560677406171,3.45529714993944,3.47105815448302,210329.233192792,0.125,1.0
1995-08-14,28.5,28.63,28.38,28.5,33500,3.45529714993944,3.47105815448302,3.44074853036074,3.45529714993944,276314.874978765,0.0,1.0
1995-08-15,28.25,28.88,28.13,28.75,35500,3.42498752581716,3.5013677786053,3.41043890623847,3.48560677406171,292811.285425259,0.0,1.0
1995-08-16,28.13,28.25,28.13,28.25,12200,3.41043890623847,3.42498752581716,3.41043890623847,3.42498752581716,100628.10372361,0.0,1.0
1995-08-17,27.75,28.25,27.75,28.13,13400,3.36436827757261,3.42498752581716,3.36436827757261,3.41043890623847,110525.949991506,0.0,1.0
1995-08-18,27.63,27.88,27.5,27.75,53900,3.34981965799392,3.38012928211619,3.33405865345033,3.36436827757261,444578.261532998,0.0,1.0
1995-08-21,27.88,27.88,27.75,27.75,49500,3.38012928211619,3.38012928211619,3.36436827757261,3.36436827757261,408286.158550713,0.0,1.0
1995-08-22,28.13,28.13,27.63,27.75,56800,3.41043890623847,3.41043890623847,3.34981965799392,3.36436827757261,468498.056680414,0.0,1.0
1995-08-23,28.25,28.38,28.0,28.13,32500,3.42498752581716,3.44074853036074,3.39467790169489,3.41043890623847,268066.669755519,0.0,1.0
1995-08-24,28.0,28.25,28.0,28.25,26900,3.39467790169489,3.42498752581716,3.39467790169489,3.42498752581716,221876.720505337,0.0,1.0
1995-08-25,28.13,28.13,28.0,28.0,15700,3.41043890623847,3.41043890623847,3.39467790169489,3.39467790169489,129496.822004974,0.0,1.0
1995-08-28,27.75,28.13,27.75,28.13,34800,3.36436827757261,3.41043890623847,3.36436827757261,3.41043890623847,287037.541768986,0.0,1.0
1995-08-29,27.88,27.88,27.75,27.75,7500,3.38012928211619,3.38012928211619,3.36436827757261,3.36436827757261,61861.5391743505,0.0,1.0
1995-08-30,28.13,28.38,27.75,27.75,47000,3.41043890623847,3.44074853036074,3.36436827757261,3.36436827757261,387665.645492596,0.0,1.0
1995-08-31,28.63,28.63,27.88,27.88,43000,3.47105815448302,3.47105815448302,3.38012928211619,3.38012928211619,354672.824599609,0.0,1.0
1995-09-01,29.63,29.75,28.63,28.63,84400,3.59229665097212,3.60684527055082,3.47105815448302,3.47105815448302,696148.520842025,0.0,1.0
1995-09-05,29.5,29.63,29.38,29.63,72300,3.57653564642854,3.59229665097212,3.56198702684985,3.59229665097212,596345.237640739,0.0,1.0
1995-09-06,29.0,29.38,28.75,29.38,42300,3.51591639818399,3.56198702684985,3.48560677406171,3.56198702684985,348899.080943336,0.0,1.0
1995-09-07,29.38,29.38,28.63,28.75,42700,3.56198702684985,3.56198702684985,3.47105815448302,3.48560677406171,352198.363032635,0.0,1.0
1995-09-08,29.0,29.38,29.0,29.25,11500,3.51591639818399,3.56198702684985,3.51591639818399,3.54622602230626,94854.3600673373,0.0,1.0
1995-09-11,29.0,29.13,29.0,29.13,15900,3.51591639818399,3.53167740272757,3.51591639818399,3.53167740272757,131146.463049623,0.0,1.0
1995-09-12,29.5,29.5,28.75,28.88,27500,3.57653564642854,3.57653564642854,3.48560677406171,3.5013677786053,226825.643639285,0.0,1.0
1995-09-13,29.25,29.5,29.25,29.25,11500,3.54622602230626,3.57653564642854,3.54622602230626,3.54622602230626,94854.3600673375,0.0,1.0
1995-09-14,29.63,29.63,29.25,29.38,21300,3.59229665097212,3.59229665097212,3.54622602230626,3.56198702684985,175686.771255156,0.0,1.0
1995-09-15,29.5,29.88,29.5,29.88,35900,3.57653564642854,3.6226062750944,3.57653564642854,3.6226062750944,296110.567514558,0.0,1.0
1995-09-18,29.25,29.5,29.13,29.5,21600,3.54622602230626,3.57653564642854,3.53167740272757,3.57653564642854,178161.23282213,0.0,1.0
1995-09-19,29.13,29.38,28.88,29.13,31900,3.53167740272757,3.56198702684985,3.5013677786053,3.53167740272757,263117.746621571,0.0,1.0
1995-09-20,28.63,29.38,28.63,29.25,14400,3.47105815448302,3.56198702684985,3.47105815448302,3.54622602230626,118774.155214753,0.0,1.0
1995-09-21,28.63,29.0,28.5,28.63,18300,3.47105815448302,3.51591639818399,3.45529714993944,3.47105815448302,150942.155585415,0.0,1.0
1995-09-22,28.5,28.5,28.38,28.38,9700,3.45529714993944,3.45529714993944,3.44074853036074,3.44074853036074,80007.5906654932,0.0,1.0
1995-09-25,28.25,28.63,28.0,28.5,13600,3.42498752581716,3.47105815448302,3.39467790169489,3.45529714993944,112175.591036156,0.0,1.0
1995-09-26,27.75,28.5,27.75,28.25,21200,3.36436827757261,3.45529714993944,3.36436827757261,3.42498752581716,174861.950732831,0.0,1.0
1995-09-27,27.63,27.63,27.38,27.5,14200,3.34981965799392,3.34981965799392,3.31951003387164,3.33405865345033,117124.514170103,0.0,1.0
1995-09-28,28.13,28.13,27.38,27.38,43700,3.41043890623847,3.41043890623847,3.31951003387164,3.31951003387164,360446.568255882,0.0,1.0
1995-09-29,28.13,28.38,28.13,28.25,17400,3.41043890623847,3.44074853036074,3.41043890623847,3.42498752581716,143518.770884493,0.0,1.0
1995-10-02,28.13,28.25,28.0,28.13,5900,3.41043890623847,3.42498752581716,3.39467790169489,3.41043890623847,48664.4108171557,0.0,1.0
1995-10-03,27.88,28.13,27.75,28.0,16400,3.38012928211619,3.41043890623847,3.36436827757261,3.39467790169489,135270.565661246,0.0,1.0
1995-10-04,27.5,27.88,27.38,27.88,40900,3.33405865345033,3.38012928211619,3.31951003387164,3.38012928211619,337351.593630792,0.0,1.0
1995-10-05,27.5,27.5,27.25,27.5,11700,3.33405865345033,3.33405865345033,3.30374902932806,3.33405865345033,96504.0011119868,0.0,1.0
1995-10-06,27.63,27.63,27.38,27.38,55800,3.34981965799392,3.34981965799392,3.31951003387164,3.31951003387164,460249.851457167,0.0,1.0
1995-10-09,27.5,27.5,27.38,27.5,29000,3.33405865345033,3.33405865345033,3.31951003387164,3.33405865345033,239197.951474155,0.0,1.0
1995-10-10,27.5,27.63,27.38,27.38,17200,3.33405865345033,3.34981965799392,3.31951003387164,3.31951003387164,141869.129839844,0.0,1.0
1995-10-11,27.5,27.5,27.38,27.38,13200,3.33405865345033,3.33405865345033,3.31951003387164,3.31951003387164,108876.308946857,0.0,1.0
1995-10-12,27.38,27.5,27.25,27.5,13300,3.31951003387164,3.33405865345033,3.30374902932806,3.33405865345033,109701.129469182,0.0,1.0
1995-10-13,27.0,27.5,26.75,27.5,36700,3.27343940520578,3.33405865345033,3.24312978108351,3.33405865345033,302709.131693155,0.0,1.0
1995-10-16,27.0,27.13,26.38,27.13,28300,3.27343940520578,3.28920040974937,3.19827153738254,3.28920040974937,233424.207817883,0.0,1.0
1995-10-17,27.0,27.13,26.75,27.0,15200,3.27343940520578,3.28920040974937,3.24312978108351,3.27343940520578,125372.71939335,0.0,1.0
1995-10-18,27.0,27.25,27.0,27.0,7100,3.27343940520578,3.30374902932806,3.27343940520578,3.27343940520578,58562.2570850518,0.0,1.0
1995-10-19,27.0,27.0,26.88,27.0,7200,3.27343940520578,3.27343940520578,3.25889078562709,3.27343940520578,59387.0776073765,0.0,1.0
1995-10-20,26.5,27.0,26.38,27.0,50400,3.21282015696123,3.27343940520578,3.19827153738254,3.27343940520578,415709.543251635,0.0,1.0
1995-10-23,26.88,27.0,26.25,26.25,37400,3.25889078562709,3.27343940520578,3.18251053283896,3.18251053283896,308482.875349428,0.0,1.0
1995-10-24,26.88,27.13,26.75,27.0,15900,3.25889078562709,3.28920040974937,3.24312978108351,3.27343940520578,131146.463049623,0.0,1.0
1995-10-25,25.75,26.88,25.63,26.88,35400,3.1218912845944,3.25889078562709,3.10734266501571,3.25889078562709,291986.464902935,0.0,1.0
1995-10-26,25.0,25.63,24.75,25.63,44700,3.03096241222758,3.10734266501571,3.0006527881053,3.10734266501571,368694.773479128,0.0,1.0
1995-10-27,24.5,24.88,24.25,24.88,95500,2.97034316398303,3.01641379264888,2.94003353986075,3.01641379264888,787703.598820061,0.0,1.0
1995-10-30,26.0,26.0,24.63,24.63,77000,3.15220090871668,3.15220090871668,2.98610416852661,2.98610416852661,635111.802189998,0.0,1.0
1995-10-31,25.88,26.13,25.75,26.0,49000,3.13765228913799,3.16796191326026,3.1218912845944,3.15220090871668,404162.055939089,0.0,1.0
1995-11-01,25.25,25.63,25.0,25.63,66600,3.06127203634985,3.10734266501571,3.03096241222758,3.10734266501571,549330.467868233,0.0,1.0
1995-11-02,25.38,25.5,24.75,25.25,94700,3.07703304089344,3.09158166047213,3.0006527881053,3.06127203634985,781105.034641464,0.0,1.0
1995-11-03,25.38,25.5,25.0,25.25,43000,3.07703304089344,3.09158166047213,3.03096241222758,3.06127203634985,354672.824599609,0.0,1.0
1995-11-06,25.5,25.5,25.38,25.38,29900,3.09158166047213,3.09158166047213,3.07703304089344,3.07703304089344,246621.336175077,0.0,1.0
1995-11-07,25.38,25.38,25.25,25.38,13400,3.07703304089344,3.07703304089344,3.06127203634985,3.07703304089344,110525.949991506,0.0,1.0
1995-11-08,25.5,25.5,25.13,25.38,25000,3.09158166047213,3.09158166047213,3.04672341677116,3.07703304089344,206205.130581168,0.0,1.0
1995-11-09,25.0,25.5,25.0,25.5,74700,3.03096241222758,3.09158166047213,3.03096241222758,3.09158166047213,616140.93017653,0.0,1.0
1995-11-10,24.88,25.0,24.75,24.88,46000,3.01641379264888,3.03096241222758,3.0006527881053,3.01641379264888,379417.44026935,0.0,1.0
1995-11-13,25.0,25.25,24.75,24.75,56200,3.04611722428871,3.0765783965316,3.01565605204583,3.01565605204583,461242.918951708,0.125,1.0
1995-11-14,24.88,25.0,24.63,25.0,117000,3.03149586161213,3.04611722428871,3.00103468936924,3.04611722428871,960238.817034693,0.0,1.0
1995-11-15,24.88,25.13,24.88,24.88,122900,3.03149586161213,3.06195703385502,3.03149586161213,3.03149586161213,1008661.11635525,0.0,1.0
1995-11-16,25.38,25.5,25.0,25.0,178200,3.0924182060979,3.10703956877449,3.04611722428871,3.04611722428871,1462517.58286823,0.0,1.0
1995-11-17,26.5,26.5,25.5,25.5,119300,3.22888425774604,3.22888425774604,3.10703956877449,3.10703956877449,979115.306600332,0.0,1.0
1995-11-20,26.0,26.63,26.0,26.63,78000,3.16796191326026,3.24472406731234,3.16796191326026,3.24472406731234,640159.211356463,0.0,1.0
1995-11-21,26.5,26.5,25.75,26.25,70300,3.22888425774604,3.22888425774604,3.13750074101738,3.19842308550315,576964.007158452,0.0,1.0
1995-11-22,26.75,26.88,26.38,26.63,42500,3.25934542998892,3.27518523955523,3.21426289506945,3.24472406731234,348804.698495509,0.0,1.0
1995-11-24,26.63,26.75,26.5,26.75,3800,3.24472406731234,3.25934542998892,3.22888425774604,3.25934542998892,31187.2436301866,0.0,1.0
1995-11-27,26.75,26.88,26.63,26.75,60800,3.25934542998892,3.27518523955523,3.24472406731234,3.25934542998892,498995.898082987,0.0,1.0
1995-11-28,26.88,26.88,26.63,26.63,53500,3.27518523955523,3.27518523955523,3.24472406731234,3.24472406731234,439083.561635522,0.0,1.0
1995-11-29,27.0,27.0,26.75,26.88,23800,3.28980660223181,3.28980660223181,3.25934542998892,3.27518523955523,195330.631157485,0.0,1.0
1995-11-30,27.25,27.38,26.88,27.0,68000,3.3202677744747,3.336107584041,3.27518523955523,3.28980660223181,558087.517592813,0.0,1.0
1995-12-01,27.38,27.5,27.0,27.25,230600,3.336107584041,3.35072894671759,3.28980660223181,3.3202677744747,1892573.25818975,0.0,1.0
1995-12-04,28.0,28.0,27.5,27.5,32000,3.41165129120336,3.41165129120336,3.35072894671759,3.35072894671759,262629.420043677,0.0,1.0
1995-12-05,27.88,28.25,27.75,28.25,71600,3.39702992852677,3.44211246344625,3.38119011896047,3.44211246344625,587633.327347728,0.0,1.0
1995-12-06,28.25,28.25,27.75,27.75,41700,3.44211246344625,3.44211246344625,3.38119011896047,3.38119011896047,342238.962994416,0.0,1.0
1995-12-07,28.88,28.88,28.25,28.25,53100,3.51887461749832,3.51887461749832,3.44211246344625,3.44211246344625,435800.693884977,0.0,1.0
1995-12-08,28.88,28.88,28.38,28.88,39800,3.51887461749832,3.51887461749832,3.45795227301255,3.51887461749832,326645.341179323,0.0,1.0
1995-12-11,29.13,29.25,28.75,28.88,28100,3.54933578974121,3.5639571524178,3.50303480793202,3.51887461749832,230621.459475854,0.0,1.0
1995-12-12,29.13,29.13,29.0,29.13,18700,3.54933578974121,3.54933578974121,3.53349598017491,3.54933578974121,153474.067338024,0.0,1.0
1995-12-13,28.88,29.25,28.75,29.0,26800,3.51887461749832,3.5639571524178,3.50303480793202,3.53349598017491,219952.13928658,0.0,1.0
1995-12-14,29.25,29.63,28.75,28.75,72900,3.5639571524178,3.61025813422698,3.50303480793202,3.50303480793202,598302.647537001,0.0,1.0
1995-12-15,29.38,29.5,29.25,29.5,72400,3.5797969619841,3.59441832466068,3.5639571524178,3.59441832466068,594199.062848818,0.0,1.0
1995-12-18,28.88,29.13,28.75,29.0,27400,3.51887461749832,3.54933578974121,3.50303480793202,3.53349598017491,224876.440912399,0.0,1.0
1995-12-19,29.13,29.25,28.75,28.75,24900,3.54933578974121,3.5639571524178,3.50303480793202,3.50303480793202,204358.517471486,0.0,1.0
1995-12-20,29.13,29.5,29.13,29.38,38600,3.54933578974121,3.59441832466068,3.54933578974121,3.5797969619841,316796.737927685,0.0,1.0
1995-12-21,29.38,29.5,29.38,29.38,42000,3.5797969619841,3.59441832466068,3.5797969619841,3.5797969619841,344701.113807326,0.0,1.0
1995-12-22,29.63,29.63,29.38,29.38,15100,3.61025813422698,3.61025813422698,3.5797969619841,3.5797969619841,123928.25758311,0.0,1.0
1995-12-26,30.0,30.0,29.5,29.5,37300,3.65534066914646,3.65534066914646,3.59441832466068,3.59441832466068,306127.417738411,0.0,1.0
1995-12-27,29.88,30.25,29.88,30.25,7900,3.64071930646987,3.68580184138934,3.64071930646987,3.68580184138934,64836.6380732828,0.0,1.0
1995-12-28,30.13,30.13,29.88,29.88,46800,3.67118047871276,3.67118047871276,3.64071930646987,3.64071930646987,384095.526813877,0.0,1.0
1995-12-29,29.75,30.13,29.75,30.13,18700,3.62487949690357,3.67118047871276,3.62487949690357,3.67118047871276,153474.067338024,0.0,1.0
1996-01-02,29.75,30.12,29.75,30.0,52300,3.62487949690357,3.66996203182304,3.62487949690357,3.65534066914646,429234.958383884,0.0,1.0
1996-01-03,29.75,29.88,29.25,29.88,28800,3.62487949690357,3.64071930646987,3.5639571524178,3.64071930646987,236366.478039309,0.0,1.0
1996-01-04,29.75,30.125,29.75,30.0,81700,3.62487949690357,3.6705712552679,3.62487949690357,3.65534066914646,670525.738049013,0.0,1.0
1996-01-05,29.75,29.875,29.25,29.875,23300,3.62487949690357,3.64011008302501,3.5639571524178,3.64011008302501,191227.046469302,0.0,1.0
1996-01-08,29.38,29.38,29.12,29.25,4500,3.5797969619841,3.5797969619841,3.54811734285149,3.5639571524178,36932.262193642,0.0,1.0
1996-01-09,28.88,29.25,28.88,29.25,64600,3.51887461749832,3.5639571524178,3.51887461749832,3.5639571524178,530183.141713173,0.0,1.0
1996-01-10,29.375,29.375,29.125,29.25,30300,3.57918773853924,3.57918773853924,3.54872656629635,3.5639571524178,248677.232103857,0.0,1.0
1996-01-11,28.875,29.25,28.875,29.25,42200,3.51826539405346,3.5639571524178,3.51826539405346,3.5639571524178,346342.547682599,0.0,1.0
1996-01-12,27.875,28.625,27.875,28.625,39000,3.39642070508192,3.48780422181058,3.39642070508192,3.48780422181058,320079.605678231,0.0,1.0
1996-01-15,27.25,27.38,27.12,27.12,7800,3.3202677744747,3.336107584041,3.3044279649084,3.3044279649084,64015.9211356462,0.0,1.0
1996-01-16,27.38,27.5,27.25,27.38,24400,3.336107584041,3.35072894671759,3.3202677744747,3.336107584041,200254.932783304,0.0,1.0
1996-01-17,27.25,27.375,27.125,27.125,24800,3.3202677744747,3.33549836059614,3.30503718835326,3.30503718835326,203537.80053385,0.0,1.0
1996-01-18,27.375,27.5,27.25,27.375,20400,3.33549836059614,3.35072894671759,3.3202677744747,3.33549836059614,167426.255277844,0.0,1.0
1996-01-19,27.625,27.875,27.5,27.5,420000,3.36595953283903,3.39642070508192,3.35072894671759,3.35072894671759,3447011.13807326,0.0,1.0
1996-01-22,27.25,27.25,27.0,27.0,13200,3.3202677744747,3.3202677744747,3.28980660223181,3.28980660223181,108334.635768017,0.0,1.0
1996-01-23,27.25,27.38,27.12,27.25,14000,3.3202677744747,3.336107584041,3.3044279649084,3.3202677744747,114900.371269109,0.0,1.0
1996-01-24,27.25,27.25,27.0,27.0,61200,3.3202677744747,3.3202677744747,3.28980660223181,3.28980660223181,502278.765833532,0.0,1.0
1996-01-25,27.25,27.375,27.125,27.25,25200,3.3202677744747,3.33549836059614,3.30503718835326,3.3202677744747,206820.668284396,0.0,1.0
1996-01-26,27.625,27.75,27.125,27.25,146800,3.36595953283903,3.38119011896047,3.30503718835326,3.3202677744747,1204812.46445037,0.0,1.0
1996-01-29,29.88,29.88,29.38,29.38,46100,3.64071930646987,3.64071930646987,3.5797969619841,3.5797969619841,378350.508250422,0.0,1.0
1996-01-30,30.62,30.62,30.0,30.0,103100,3.73088437630882,3.73088437630882,3.65534066914646,3.65534066914646,846159.162703221,0.0,1.0
1996-01-31,29.875,29.875,29.375,29.375,114900,3.64011008302501,3.64011008302501,3.57918773853924,3.57918773853924,943003.761344329,0.0,1.0
1996-02-01,30.625,30.625,30.0,30.0,172100,3.73149359975368,3.73149359975368,3.65534066914646,3.65534066914646,1412453.8496724,0.0,1.0
1996-02-02,31.75,31.75,30.375,30.375,120000,3.86856887484667,3.86856887484667,3.70103242751079,3.70103242751079,984860.325163788,0.0,1.0
1996-02-05,32.75,33.125,32.25,32.625,113000,3.99041356381822,4.03610532218255,3.92949121933244,3.97518297769677,927410.139529233,0.0,1.0
1996-02-06,34.125,34.125,32.375,32.5,117800,4.1579500111541,4.1579500111541,3.94472180545388,3.95995239157533,966804.552535784,0.0,1.0
1996-02-07,33.25,33.875,33.125,33.875,157400,4.05133590830399,4.12748883891121,4.03610532218255,4.12748883891121,1291808.45983984,0.0,1.0
1996-02-08,33.25,33.625,32.75,33.0,181100,4.05133590830399,4.09702766666832,3.99041356381822,4.0208747360611,1486318.37405968,0.0,1.0
1996-02-09,33.75,33.75,33.125,33.25,57000,4.11225825278976,4.11225825278976,4.03610532218255,4.05133590830399,467808.6544528,0.0,1.0
1996-02-12,34.375,34.5,33.625,33.875,63800,4.18841118339698,4.20364176951843,4.09702766666832,4.12748883891121,523617.406212081,0.0,1.0
1996-02-13,33.625,34.25,33.5,34.0,65000,4.11225825278976,4.18869427979329,4.09697104738906,4.15811986899188,531490.209428668,0.125,1.0
1996-02-14,33.75,33.875,33.625,33.875,71500,4.12754545819047,4.14283266359118,4.11225825278976,4.14283266359118,584639.230371535,0.0,1.0
1996-02-15,34.25,34.625,33.5,33.5,97900,4.18869427979329,4.23455589599541,4.09697104738906,4.09697104738906,800506.023124102,0.0,1.0
1996-02-16,34.5,34.625,34.25,34.25,43700,4.2192686905947,4.23455589599541,4.18869427979329,4.18869427979329,357324.95618512,0.0,1.0
1996-02-20,34.125,34.375,34.0,34.125,57400,4.17340707439259,4.203981485194,4.15811986899188,4.17340707439259,469346.738787777,0.0,1.0
1996-02-21,34.375,34.5,34.0,34.0,34600,4.203981485194,4.2192686905947,4.15811986899188,4.15811986899188,282916.326865106,0.0,1.0
1996-02-22,34.125,34.25,33.875,34.125,149000,4.17340707439259,4.18869427979329,4.14283266359118,4.17340707439259,1218339.09545956,0.0,1.0
1996-02-23,34.0,34.125,33.875,34.125,144700,4.15811986899188,4.17340707439259,4.14283266359118,4.17340707439259,1183178.97391274,0.0,1.0
1996-02-26,33.625,34.0,33.625,34.0,38100,4.11225825278976,4.15811986899188,4.11225825278976,4.15811986899188,311535.030449727,0.0,1.0
1996-02-27,33.25,33.625,33.25,33.5,66100,4.06639663658765,4.11225825278976,4.06639663658765,4.09697104738906,540484.659126691,0.0,1.0
1996-02-28,33.375,33.75,33.25,33.5,112700,4.08168384198835,4.12754545819047,4.06639663658765,4.09697104738906,921522.255424784,0.0,1.0
1996-02-29,33.375,33.75,33.375,33.5,154100,4.08168384198835,4.12754545819047,4.08168384198835,4.09697104738906,1260040.63496858,0.0,1.0
1996-03-01,33.5,33.62,33.12,33.62,22800,4.09697104738906,4.11164676457374,4.05049794297091,4.11164676457374,186430.411922671,0.0,1.0
1996-03-04,33.0,33.5,32.88,33.5,32000,4.03582222578624,4.09697104738906,4.02114650860156,4.09697104738906,261656.718487959,0.0,1.0
1996-03-05,33.12,33.25,32.88,33.12,48500,4.05049794297091,4.06639663658765,4.02114650860156,4.05049794297091,396573.463958314,0.0,1.0
1996-03-06,33.0,33.5,32.875,33.5,77900,4.03582222578624,4.09697104738906,4.02053502038553,4.09697104738906,636970.574069126,0.0,1.0
1996-03-07,33.125,33.25,32.875,33.125,45100,4.05110943118694,4.06639663658765,4.02053502038553,4.05110943118694,368772.437618968,0.0,1.0
1996-03-08,33.5,33.625,33.0,33.0,276200,4.09697104738906,4.11225825278976,4.03582222578624,4.03582222578624,2258424.5514492,0.0,1.0
1996-03-11,32.5,32.5,31.75,32.12,75400,3.97467340418342,3.97467340418342,3.88295017177918,3.92820029976527,616528.642937254,0.0,1.0
1996-03-12,33.0,33.12,32.25,32.25,86200,4.03582222578624,4.05049794297091,3.944098993382,3.944098993382,704837.785426941,0.0,1.0
1996-03-13,32.5,32.5,31.75,32.125,141700,3.97467340418342,3.97467340418342,3.88295017177918,3.9288117879813,1158648.65655449,0.0,1.0
1996-03-14,33.0,33.125,32.25,32.25,115100,4.03582222578624,4.05110943118694,3.944098993382,3.944098993382,941146.509311379,0.0,1.0
1996-03-15,33.375,33.375,32.875,33.0,81700,4.08168384198835,4.08168384198835,4.02053502038553,4.03582222578624,668042.309389572,0.0,1.0
1996-03-18,33.62,33.62,33.25,33.25,66500,4.11164676457374,4.11164676457374,4.06639663658765,4.06639663658765,543755.368107791,0.0,1.0
1996-03-19,33.88,34.0,33.62,33.62,62900,4.1434441518072,4.15811986899188,4.11164676457374,4.11164676457374,514318.987277896,0.0,1.0
1996-03-20,33.625,33.625,33.25,33.25,68900,4.11225825278976,4.11225825278976,4.06639663658765,4.06639663658765,563379.621994389,0.0,1.0
1996-03-21,33.875,34.0,33.625,33.625,47300,4.14283266359118,4.15811986899188,4.11225825278976,4.11225825278976,386761.337015015,0.0,1.0
1996-03-22,33.875,34.0,33.75,33.75,18800,4.14283266359118,4.15811986899188,4.12754545819047,4.12754545819047,153723.322111676,0.0,1.0
1996-03-25,33.75,33.88,33.38,33.88,65200,4.12754545819047,4.1434441518072,4.08229533020438,4.1434441518072,533125.563919218,0.0,1.0
1996-03-26,34.12,34.62,33.5,33.88,75800,4.17279558617656,4.23394440777938,4.09697104738906,4.1434441518072,619799.351918354,0.0,1.0
1996-03-27,33.75,33.875,33.375,33.875,48400,4.12754545819047,4.14283266359118,4.08168384198835,4.14283266359118,395755.786713039,0.0,1.0
1996-03-28,34.125,34.625,33.5,33.875,35800,4.17340707439259,4.23455589599541,4.09697104738906,4.14283266359118,292728.453808405,0.0,1.0
1996-03-29,34.25,34.5,34.125,34.125,44100,4.18869427979329,4.2192686905947,4.17340707439259,4.17340707439259,360595.665166219,0.0,1.0
1996-04-01,34.25,34.38,33.75,33.75,20800,4.18869427979329,4.20459297341003,4.12754545819047,4.12754545819047,170076.867017174,0.0,1.0
1996-04-02,34.25,34.375,33.75,33.75,35900,4.18869427979329,4.203981485194,4.12754545819047,4.12754545819047,293546.13105368,0.0,1.0
1996-04-03,34.25,34.375,34.25,34.25,34100,4.18869427979329,4.203981485194,4.18869427979329,4.18869427979329,278827.940638732,0.0,1.0
1996-04-04,34.25,34.25,34.0,34.25,31900,4.18869427979329,4.18869427979329,4.15811986899188,4.18869427979329,260839.041242685,0.0,1.0
1996-04-08,33.75,34.25,33.62,34.25,60400,4.12754545819047,4.18869427979329,4.11164676457374,4.18869427979329,493877.056146024,0.0,1.0
1996-04-09,33.75,34.25,33.625,34.25,142000,4.12754545819047,4.18869427979329,4.11225825278976,4.18869427979329,1161101.68829032,0.0,1.0
1996-04-10,34.875,35.125,33.75,33.75,98300,4.26513030679682,4.29570471759823,4.12754545819047,4.12754545819047,803776.732105201,0.0,1.0
1996-04-11,35.75,36.375,34.625,34.875,53300,4.37214074460176,4.44857677160528,4.23455589599541,4.26513030679682,435821.971731507,0.0,1.0
1996-04-12,35.5,36.0,35.375,36.0,58700,4.34156633380035,4.40271515540317,4.32627912839964,4.40271515540317,479976.54297635,0.0,1.0
1996-04-15,36.12,36.12,35.25,35.25,48800,4.41739087258784,4.41739087258784,4.31099192299893,4.31099192299893,399026.495694139,0.0,1.0
1996-04-16,36.125,36.125,35.25,35.25,269800,4.41800236080387,4.41800236080387,4.31099192299893,4.31099192299893,2206093.20775161,0.0,1.0
1996-04-17,37.125,37.5,36.125,36.125,214800,4.54030000400952,4.58616162021163,4.41800236080387,4.41800236080387,1756370.72285043,0.0,1.0
1996-04-18,35.625,37.125,35.5,36.875,31800,4.35685353920105,4.54030000400952,4.34156633380035,4.50972559320811,260021.36399741,0.0,1.0
1996-04-19,35.25,35.625,35.125,35.625,160000,4.31099192299893,4.35685353920105,4.29570471759823,4.35685353920105,1308283.5924398,0.0,1.0
1996-04-22,37.0,37.0,35.62,35.62,98200,4.52501279860881,4.52501279860881,4.35624205098502,4.35624205098502,802959.054859926,0.0,1.0
1996-04-23,37.0,37.0,35.625,35.75,187700,4.52501279860881,4.52501279860881,4.35685353920105,4.37214074460176,1534780.18938094,0.0,1.0
1996-04-24,36.375,37.0,36.25,37.0,139000,4.44857677160528,4.52501279860881,4.43328956620458,4.52501279860881,1136571.37093208,0.0,1.0
1996-04-25,36.5,36.625,36.25,36.5,151100,4.46386397700599,4.47915118240669,4.43328956620458,4.46386397700599,1235510.31761033,0.0,1.0
1996-04-26,37.0,37.375,36.5,36.625,91600,4.52501279860881,4.57087441481093,4.46386397700599,4.47915118240669,748992.356671785,0.0,1.0
1996-04-29,37.75,38.38,37.62,38.25,99000,4.61673603101304,4.6937835462326,4.60083733739631,4.67788485261587,809500.472822126,0.0,1.0
1996-04-30,37.75,38.375,37.625,38.25,40200,4.61673603101304,4.69317205801657,4.60144882561234,4.67788485261587,328706.2526005,0.0,1.0
1996-05-01,36.875,37.5,36.75,37.375,106700,4.50972559320811,4.58616162021163,4.4944383878074,4.57087441481093,872461.62070829,0.0,1.0
1996-05-02,36.75,37.0,36.62,37.0,52300,4.4944383878074,4.52501279860881,4.47853969419067,4.52501279860881,427645.199278759,0.0,1.0
1996-05-03,37.25,37.5,36.625,36.75,31700,4.55558720941022,4.58616162021163,4.47915118240669,4.4944383878074,259203.686752135,0.0,1.0
1996-05-06,36.12,36.38,36.0,36.38,114800,4.41739087258784,4.44918825982131,4.40271515540317,4.44918825982131,938693.477575556,0.0,1.0
1996-05-07,35.5,36.25,35.38,36.25,29800,4.34156633380035,4.43328956620458,4.32689061661567,4.43328956620458,243667.819091912,0.0,1.0
1996-05-08,36.125,36.375,36.0,36.375,107400,4.41800236080387,4.44857677160528,4.40271515540317,4.44857677160528,878185.361425215,0.0,1.0
1996-05-09,35.5,36.25,35.375,36.25,64000,4.34156633380035,4.43328956620458,4.32627912839964,4.43328956620458,523313.436975919,0.0,1.0
1996-05-10,35.75,35.75,34.625,35.125,13300,4.37214074460176,4.37214074460176,4.23455589599541,4.29570471759823,108751.073621558,0.0,1.0
1996-05-13,37.62,37.75,37.0,37.0,36600,4.61612454279702,4.63207606301402,4.54004806176208,4.54004806176208,298278.780659958,0.125,1.0
1996-05-14,37.25,37.62,37.12,37.5,93600,4.5707240621794,4.61612454279702,4.55477254196239,4.60140006259671,762811.307917269,0.0,1.0
1996-05-15,37.625,37.75,37.0,37.0,68400,4.61673806280536,4.63207606301402,4.54004806176208,4.54004806176208,557439.032708774,0.0,1.0
1996-05-16,37.25,37.625,37.125,37.5,32900,4.5707240621794,4.61673806280536,4.55538606197074,4.60140006259671,268124.914855536,0.0,1.0
1996-05-17,36.875,37.25,36.75,37.125,43800,4.52471006155343,4.5707240621794,4.50937206134477,4.55538606197074,356956.573576671,0.0,1.0
1996-05-20,36.88,37.25,35.75,35.75,89400,4.52532358156177,4.5707240621794,4.38666805967553,4.38666805967553,728582.595382521,0.0,1.0
1996-05-21,38.12,38.75,36.88,36.88,169300,4.67747654363164,4.75478006468326,4.52532358156177,4.52532358156177,1379743.10288882,0.0,1.0
1996-05-22,36.875,37.25,35.75,35.75,162600,4.52471006155343,4.5707240621794,4.38666805967553,4.38666805967553,1325140.15670244,0.0,1.0
1996-05-23,38.125,38.75,36.875,36.875,150000,4.67809006363999,4.75478006468326,4.52471006155343,4.52471006155343,1222454.01909819,0.0,1.0
1996-05-24,38.0,38.875,38.0,38.125,93300,4.66275206343133,4.77011806489192,4.66275206343133,4.67809006363999,760366.399879073,0.0,1.0
1996-05-28,37.75,38.25,37.75,38.25,86400,4.63207606301402,4.69342806384864,4.63207606301402,4.69342806384864,704133.515000556,0.0,1.0
1996-05-29,37.0,37.5,37.0,37.38,81900,4.54004806176208,4.60140006259671,4.54004806176208,4.5866755823964,667459.894427611,0.0,1.0
1996-05-30,37.75,38.25,37.75,38.25,59900,4.63207606301402,4.69342806384864,4.63207606301402,4.69342806384864,488166.63829321,0.0,1.0
1996-05-31,37.0,37.5,37.0,37.375,68100,4.54004806176208,4.60140006259671,4.54004806176208,4.58606206238805,554994.124670578,0.0,1.0
1996-06-03,36.0,36.5,36.0,36.0,160100,4.41734406009284,4.47869606092746,4.41734406009284,4.41734406009284,1304765.9230508,0.0,1.0
1996-06-04,36.0,36.5,36.0,36.0,57800,4.41734406009284,4.47869606092746,4.41734406009284,4.41734406009284,471052.282025835,0.0,1.0
1996-06-05,36.625,36.625,36.25,36.25,265200,4.49403406113612,4.49403406113612,4.44802006051015,4.44802006051015,2161298.7057656,0.0,1.0
1996-06-06,35.875,36.625,35.75,36.5,116300,4.40200605988418,4.49403406113612,4.38666805967553,4.47869606092746,947809.349474129,0.0,1.0
1996-06-07,34.75,35.875,34.5,35.875,142000,4.26396405800628,4.40200605988418,4.23328805758897,4.40200605988418,1157256.47141295,0.0,1.0
1996-06-10,34.5,35.12,34.5,34.75,50600,4.23328805758897,4.3093645386239,4.23328805758897,4.26396405800628,412374.489109122,0.0,1.0
1996-06-11,34.0,34.62,34.0,34.62,50800,4.17193605675435,4.24801253778928,4.17193605675435,4.24801253778928,414004.427801253,0.0,1.0
1996-06-12,34.0,34.625,34.0,34.625,39900,4.17193605675435,4.24862605779763,4.17193605675435,4.24862605779763,325172.769080118,0.0,1.0
1996-06-13,33.875,34.125,33.875,34.125,58100,4.15659805654569,4.187274056963,4.15659805654569,4.187274056963,473497.190064032,0.0,1.0
1996-06-14,33.75,34.0,33.625,33.875,29100,4.14126005633704,4.17193605675435,4.12592205612838,4.15659805654569,237156.079705048,0.0,1.0
1996-06-17,33.0,33.5,33.0,33.5,27100,4.0492320550851,4.11058405591973,4.0492320550851,4.11058405591973,220856.692783739,0.0,1.0
1996-06-18,33.0,33.5,33.0,33.25,59600,4.0492320550851,4.11058405591973,4.0492320550851,4.07990805550241,485721.730255014,0.0,1.0
1996-06-19,33.25,34.25,33.0,33.0,69800,4.07990805550241,4.20261205717166,4.0492320550851,4.0492320550851,568848.603553691,0.0,1.0
1996-06-20,33.75,33.875,33.25,33.375,67800,4.14126005633704,4.15659805654569,4.07990805550241,4.09524605571107,552549.216632381,0.0,1.0
1996-06-21,33.75,34.25,33.75,34.0,68900,4.14126005633704,4.20261205717166,4.14126005633704,4.17193605675435,561513.879439101,0.0,1.0
1996-06-24,34.75,34.88,34.12,34.25,94700,4.26396405800628,4.27991557822328,4.18666053695466,4.20261205717166,771775.97072399,0.0,1.0
1996-06-25,34.75,34.875,34.125,34.25,76000,4.26396405800628,4.27930205821494,4.187274056963,4.20261205717166,619376.703009749,0.0,1.0
1996-06-26,35.375,35.375,34.875,35.0,68400,4.34065405904956,4.34065405904956,4.27930205821494,4.29464005842359,557439.032708774,0.0,1.0
1996-06-27,35.625,35.75,35.25,35.25,63300,4.37133005946687,4.38666805967553,4.3253160588409,4.3253160588409,515875.596059436,0.0,1.0
1996-06-28,36.125,36.25,35.375,35.5,64600,4.43268206030149,4.44802006051015,4.34065405904956,4.35599205925822,526470.197558287,0.0,1.0
1996-07-01,36.62,36.62,36.25,36.5,78900,4.49342054112777,4.49342054112777,4.44802006051015,4.47869606092746,643010.814045647,0.0,1.0
1996-07-02,37.12,37.12,36.38,36.5,30500,4.55477254196239,4.55477254196239,4.46397158072715,4.47869606092746,248565.650549965,0.0,1.0
1996-07-03,36.625,36.625,36.25,36.5,100200,4.49403406113612,4.49403406113612,4.44802006051015,4.47869606092746,816599.284757589,0.0,1.0
1996-07-05,37.875,37.875,36.875,36.875,61100,4.64741406322267,4.64741406322267,4.52471006155343,4.52471006155343,497946.270445996,0.0,1.0
1996-07-08,37.62,37.75,37.25,37.38,45500,4.61612454279702,4.63207606301402,4.5707240621794,4.5866755823964,370811.052459784,0.0,1.0
1996-07-09,38.12,38.12,37.25,37.5,40800,4.67747654363164,4.67747654363164,4.5707240621794,4.60140006259671,332507.493194707,0.0,1.0
1996-07-10,37.625,37.75,37.25,37.375,104500,4.61673806280536,4.63207606301402,4.5707240621794,4.58606206238805,851642.966638405,0.0,1.0
1996-07-11,38.125,38.125,37.25,37.5,97000,4.67809006363999,4.67809006363999,4.5707240621794,4.60140006259671,790520.265683494,0.0,1.0
1996-07-12,38.125,38.25,37.75,37.875,35300,4.67809006363999,4.69342806384864,4.63207606301402,4.64741406322267,287684.179161107,0.0,1.0
1996-07-15,37.0,38.0,37.0,38.0,39700,4.54004806176208,4.66275206343133,4.54004806176208,4.66275206343133,323542.830387987,0.0,1.0
1996-07-16,36.62,37.0,35.38,36.88,116600,4.49342054112777,4.54004806176208,4.34126757905791,4.52532358156177,950254.257512325,0.0,1.0
1996-07-17,37.0,38.0,37.0,37.875,49500,4.54004806176208,4.66275206343133,4.54004806176208,4.64741406322267,403409.826302403,0.0,1.0
1996-07-18,36.625,37.0,35.375,37.0,23200,4.49403406113612,4.54004806176208,4.34065405904956,4.54004806176208,189072.888287186,0.0,1.0
1996-07-19,36.0,36.75,35.875,36.0,101200,4.41734406009284,4.50937206134477,4.40200605988418,4.41734406009284,824748.978218244,0.0,1.0
1996-07-22,36.38,37.12,36.25,37.12,17200,4.46397158072715,4.55477254196239,4.44802006051015,4.55477254196239,140174.727523259,0.0,1.0
1996-07-23,36.12,36.62,35.94,36.12,69100,4.43206854029315,4.49342054112777,4.40998181999268,4.43206854029315,563143.818131232,0.0,1.0
1996-07-24,36.375,37.125,36.25,37.125,128300,4.46335806071881,4.55538606197074,4.44802006051015,4.55538606197074,1045605.67100198,0.0,1.0
1996-07-25,36.125,36.625,36.0,36.125,53300,4.43268206030149,4.49403406113612,4.41734406009284,4.43268206030149,434378.66145289,0.0,1.0
1996-07-26,35.5,36.25,35.0,35.625,71200,4.35599205925822,4.44802006051015,4.29464005842359,4.37133005946687,580258.174398606,0.0,1.0
1996-07-29,35.62,36.12,35.38,35.38,90100,4.37071653945852,4.43206854029315,4.34126757905791,4.34126757905791,734287.380804979,0.0,1.0
1996-07-30,34.75,35.62,34.25,35.62,83500,4.26396405800628,4.37071653945852,4.20261205717166,4.37071653945852,680499.403964659,0.0,1.0
1996-07-31,35.625,36.125,35.375,35.375,54100,4.37133005946687,4.43268206030149,4.34065405904956,4.34065405904956,440898.416221413,0.0,1.0
1996-08-01,34.75,35.625,34.25,35.625,155900,4.26396405800628,4.37133005946687,4.20261205717166,4.37133005946687,1270537.21051605,0.0,1.0
1996-08-02,35.5,35.75,35.38,35.62,174300,4.35599205925822,4.38666805967553,4.34126757905791,4.37071653945852,1420491.57019209,0.0,1.0
1996-08-05,36.75,36.88,35.88,35.88,259500,4.50937206134477,4.52532358156177,4.40261957989253,4.40261957989253,2114845.45303987,0.0,1.0
1996-08-06,37.12,37.12,36.62,36.75,153300,4.55477254196239,4.55477254196239,4.49342054112777,4.50937206134477,1249348.00751835,0.0,1.0
1996-08-07,36.75,36.875,35.5,35.5,292700,4.50937206134477,4.52471006155343,4.35599205925822,4.35599205925822,2385415.2759336,0.0,1.0
1996-08-08,37.125,37.125,36.625,36.75,88500,4.55538606197074,4.55538606197074,4.49403406113612,4.50937206134477,721247.871267931,0.0,1.0
1996-08-09,37.625,37.625,37.375,37.5,88500,4.61673806280536,4.61673806280536,4.58606206238805,4.60140006259671,721247.871267932,0.0,1.0
1996-08-12,40.0,40.0,38.75,38.75,186300,4.90816006676982,4.90816006676982,4.75478006468326,4.75478006468326,1518287.89171995,0.0,1.0
1996-08-13,39.5,40.0,39.0,39.5,227000,4.8627595861522,4.92431350496425,4.80120566734015,4.8627595861522,1843911.84493968,0.13,1.0
1996-08-14,40.0,40.0,38.75,38.75,269900,4.92431350496425,4.92431350496425,4.77042870793412,4.77042870793412,2192386.81475427,0.0,1.0
1996-08-15,39.5,40.0,39.0,39.5,68000,4.8627595861522,4.92431350496425,4.80120566734015,4.8627595861522,552361.257514969,0.0,1.0
1996-08-16,40.0,40.125,39.375,39.5,68900,4.92431350496425,4.93970198466727,4.84737110644919,4.8627595861522,559671.921217373,0.0,1.0
1996-08-19,40.25,40.5,39.62,39.75,184800,4.95509046437028,4.98586742377631,4.87753252666709,4.89353654555823,1501122.94689362,0.0,1.0
1996-08-20,39.88,40.5,39.62,40.38,138400,4.90954056444936,4.98586742377631,4.87753252666709,4.97109448326141,1124217.61823635,0.0,1.0
1996-08-21,40.25,40.5,39.625,39.75,44700,4.95509046437028,4.98586742377631,4.87814806585521,4.89353654555823,363096.297219399,0.0,1.0
1996-08-22,39.875,40.5,39.625,40.375,56300,4.90892502526124,4.98586742377631,4.87814806585521,4.97047894407329,457322.629383717,0.0,1.0
1996-08-23,40.25,40.5,39.375,39.625,49700,4.95509046437028,4.98586742377631,4.84737110644919,4.87814806585521,403711.095566088,0.0,1.0
1996-08-26,39.5,39.75,39.25,39.62,89000,4.8627595861522,4.89353654555823,4.83198262674617,4.87753252666709,722943.410571063,0.0,1.0
1996-08-27,40.38,40.75,39.12,39.5,112600,4.97109448326141,5.01664438318233,4.81597860785504,4.8627595861522,914645.258767435,0.0,1.0
1996-08-28,39.5,39.75,39.25,39.625,85700,4.8627595861522,4.89353654555823,4.83198262674617,4.87814806585521,696137.643662248,0.0,1.0
1996-08-29,40.375,40.75,39.125,39.5,108500,4.97047894407329,5.01664438318233,4.81659414704316,4.8627595861522,881341.12412315,0.0,1.0
1996-08-30,39.875,40.375,39.75,40.0,102000,4.90892502526124,4.97047894407329,4.89353654555823,4.92431350496425,828541.886272454,0.0,1.0
1996-09-03,40.25,40.5,40.0,40.0,213500,4.95509046437028,4.98586742377631,4.92431350496425,4.92431350496425,1734251.88940362,0.0,1.0
1996-09-04,40.25,40.5,40.0,40.125,136000,4.95509046437028,4.98586742377631,4.92431350496425,4.93970198466727,1104722.51502994,0.0,1.0
1996-09-05,40.25,40.25,39.875,40.25,157800,4.95509046437028,4.95509046437028,4.90892502526124,4.95509046437028,1281803.0358215,0.0,1.0
1996-09-06,40.625,40.625,40.125,40.125,161700,5.00125590347932,5.00125590347932,4.93970198466727,4.93970198466727,1313482.57853192,0.0,1.0
1996-09-09,40.75,40.88,40.38,40.62,70600,5.01664438318233,5.03264840207347,4.97109448326141,5.0006403642912,573480.952655248,0.0,1.0
1996-09-10,40.75,40.875,40.375,40.625,116500,5.01664438318233,5.03203286288535,4.97047894407329,5.00125590347932,946324.801477852,0.0,1.0
1996-09-11,40.875,40.875,40.5,40.75,129200,5.03203286288535,5.03203286288535,4.98586742377631,5.01664438318233,1049486.38927844,0.0,1.0
1996-09-12,41.75,42.0,41.0,41.0,91600,5.13975222080644,5.17052918021247,5.04742134258836,5.04742134258836,744063.105711341,0.0,1.0
1996-09-13,41.625,42.0,40.875,40.875,206100,5.12436374110343,5.17052918021247,5.03203286288535,5.03203286288535,1674141.98785052,0.0,1.0
1996-09-16,42.5,43.88,42.38,43.0,211300,5.23208309902452,5.40197191494579,5.21731015850963,5.29363701783657,1716381.37813107,0.0,1.0
1996-09-17,42.5,43.875,42.375,43.0,105100,5.23208309902452,5.40135637575766,5.21669461932151,5.29363701783657,853723.061247401,0.0,1.0
1996-09-18,41.75,42.75,41.625,42.5,94900,5.13975222080644,5.26286005843055,5.12436374110343,5.23208309902452,770868.872620155,0.0,1.0
1996-09-19,42.0,42.125,41.875,42.0,113200,5.17052918021247,5.18591765991548,5.15514070050945,5.17052918021247,919519.034569036,0.0,1.0
1996-09-20,42.375,42.5,41.875,42.125,118000,5.21669461932151,5.23208309902452,5.15514070050945,5.18591765991548,958509.240981857,0.0,1.0
1996-09-23,41.88,42.0,41.38,41.88,88400,5.15575623969757,5.17052918021247,5.09420232088552,5.15575623969757,718069.63476946,0.0,1.0
1996-09-24,41.875,42.0,41.375,41.875,112500,5.15514070050945,5.17052918021247,5.0935867816974,5.15514070050945,913832.962800501,0.0,1.0
1996-09-25,41.125,41.75,40.875,41.75,131400,5.06280982229137,5.13975222080644,5.03203286288535,5.13975222080644,1067356.90055099,0.0,1.0
1996-09-26,41.25,41.375,40.625,41.125,305600,5.07819830199439,5.0935867816974,5.00125590347932,5.06280982229137,2482376.47494962,0.0,1.0
1996-09-27,42.625,42.625,41.25,41.375,65000,5.24747157872753,5.24747157872753,5.07819830199439,5.0935867816974,527992.378506956,0.0,1.0
1996-09-30,43.62,43.75,42.88,42.88,142800,5.36996387716352,5.38596789605465,5.27886407732168,5.27886407732168,1159958.64078143,0.0,1.0
1996-10-01,43.625,43.75,42.875,43.25,182200,5.37057941635164,5.38596789605465,5.27824853813356,5.3244139772426,1480003.25175334,0.0,1.0
1996-10-02,43.88,44.25,43.75,44.12,93700,5.40197191494579,5.4475218148667,5.38596789605465,5.43151779597557,761121.32101695,0.0,1.0
1996-10-03,43.875,44.125,43.5,43.625,64300,5.40135637575766,5.43213333516369,5.35519093664862,5.37057941635164,522306.30673842,0.0,1.0
1996-10-04,43.875,44.25,43.75,44.0,137900,5.40135637575766,5.4475218148667,5.38596789605465,5.41674485546068,1120156.13840168,0.0,1.0
1996-10-07,46.25,46.5,45.38,45.62,170900,5.69373749011492,5.72451444952094,5.58663367138195,5.61617955241173,1388213.80748983,0.0,1.0
1996-10-08,44.75,46.5,44.75,46.38,103800,5.50907573367876,5.72451444952094,5.50907573367876,5.70974150900605,843163.213677261,0.0,1.0
1996-10-09,46.25,46.5,45.375,45.625,160900,5.69373749011492,5.72451444952094,5.58601813219382,5.61679509159985,1306984.21079645,0.0,1.0
1996-10-10,44.75,46.5,44.75,46.375,89400,5.50907573367876,5.72451444952094,5.50907573367876,5.70912596981793,726192.594438798,0.0,1.0
1996-10-11,46.5,46.5,45.25,45.375,105900,5.72451444952094,5.72451444952094,5.57062965249081,5.58601813219382,860221.428982872,0.0,1.0
1996-10-14,47.38,47.62,46.88,46.88,83700,5.83284934663016,5.86239522765994,5.7712954278181,5.7712954278181,679891.724323572,0.0,1.0
1996-10-15,47.75,47.75,47.0,47.38,181700,5.87839924655108,5.87839924655108,5.786068368333,5.83284934663016,1475941.77191867,0.0,1.0
1996-10-16,47.375,47.625,46.875,46.875,342400,5.83223380744204,5.86301076684806,5.77067988862998,5.77067988862998,2781301.39078125,0.0,1.0
1996-10-17,47.75,47.75,47.0,47.375,163500,5.87839924655108,5.87839924655108,5.786068368333,5.83223380744204,1328103.90593673,0.0,1.0
1996-10-18,50.5,50.5,47.75,47.875,176400,6.21694580001737,6.21694580001737,5.87839924655108,5.89378772625409,1432890.08567118,0.0,1.0
1996-10-21,53.75,54.0,53.62,54.0,261900,6.61704627229572,6.64782323170174,6.60104225340458,6.64782323170174,2127403.13739956,0.0,1.0
1996-10-22,52.62,53.75,52.38,53.62,320500,6.47793441578047,6.61704627229572,6.44838853475069,6.60104225340458,2603408.57402276,0.0,1.0
1996-10-23,53.75,54.0,53.625,54.0,241200,6.61704627229572,6.64782323170174,6.6016577925927,6.64782323170174,1959257.87224427,0.0,1.0
1996-10-24,52.625,53.75,52.375,53.5,229900,6.47854995496859,6.61704627229572,6.44777299556257,6.58626931288969,1867468.42798076,0.0,1.0
1996-10-25,52.75,52.75,52.0,52.625,104300,6.49393843467161,6.49393843467161,6.40160755645353,6.47854995496859,847224.69351193,0.0,1.0
1996-10-28,52.38,54.75,52.25,52.62,197200,6.44838853475069,6.74015410991982,6.43238451585956,6.47793441578047,1601847.64679341,0.0,1.0
1996-10-29,52.5,53.0,52.5,52.62,140900,6.46316147526558,6.52471539407764,6.46316147526558,6.47793441578047,1144525.01740969,0.0,1.0
1996-10-30,52.375,54.75,52.25,52.625,113300,6.44777299556257,6.74015410991982,6.43238451585956,6.47854995496859,920331.33053597,0.0,1.0
1996-10-31,52.5,53.0,52.5,52.625,130400,6.46316147526558,6.52471539407764,6.46316147526558,6.47854995496859,1059233.94088165,0.0,1.0
1996-11-01,53.75,53.75,52.25,52.625,163800,6.61704627229572,6.61704627229572,6.43238451585956,6.47854995496859,1330540.79383753,0.0,1.0
1996-11-04,51.88,52.12,51.75,52.12,73100,6.38683461593864,6.41638049696842,6.3708305970475,6.41638049696842,593788.351828591,0.0,1.0
1996-11-05,51.875,52.125,51.75,52.0,105700,6.38621907675052,6.41699603615654,6.3708305970475,6.40160755645353,858596.837049003,0.0,1.0
1996-11-06,51.0,52.25,50.875,52.0,72000,6.27849971882942,6.43238451585956,6.26311123912641,6.40160755645353,584853.096192321,0.0,1.0
1996-11-07,52.25,52.25,51.125,51.5,146200,6.43238451585956,6.43238451585956,6.29388819853244,6.34005363764148,1187576.70365718,0.0,1.0
1996-11-08,53.25,53.375,52.375,52.75,94800,6.55549235348366,6.57088083318668,6.44777299556257,6.49393843467161,770056.576653222,0.0,1.0
1996-11-11,53.88,53.88,53.38,53.75,150000,6.63305029118685,6.63305029118685,6.5714963723748,6.61704627229572,1218443.95040067,0.0,1.0
1996-11-12,53.875,53.875,53.375,53.75,55400,6.63243475199873,6.63243475199873,6.57088083318668,6.61704627229572,450011.965681313,0.0,1.0
1996-11-13,53.75,54.5,53.75,54.25,73500,6.63305029118685,6.72560448129643,6.63305029118685,6.69475308459324,595597.021968774,0.13,1.0
1996-11-14,54.125,54.25,53.625,53.75,175800,6.67932738624164,6.69475308459324,6.61762459283525,6.63305029118685,1424570.83621919,0.0,1.0
1996-11-15,54.625,55.0,53.625,54.125,169300,6.74103017964803,6.78730727470282,6.61762459283525,6.67932738624164,1371898.99073896,0.0,1.0
1996-11-18,54.62,55.0,54.38,54.88,189500,6.74041315171397,6.78730727470282,6.7107958108789,6.77249860428529,1535586.87976983,0.0,1.0
1996-11-19,54.625,55.0,54.375,54.875,112500,6.74103017964803,6.78730727470282,6.71017878294484,6.77188157635123,911628.094850165,0.0,1.0
1996-11-20,54.875,55.5,54.75,54.875,73400,6.77188157635123,6.84901006810921,6.75645587799963,6.77188157635123,594786.685884463,0.0,1.0
1996-11-21,54.625,55.125,54.625,54.75,97600,6.74103017964803,6.80273297305442,6.74103017964803,6.75645587799963,790888.018287788,0.0,1.0
1996-11-22,53.75,54.625,53.625,54.25,175700,6.63305029118685,6.74103017964803,6.61762459283525,6.69475308459324,1423760.50013488,0.0,1.0
1996-11-25,55.12,55.75,54.25,54.75,129700,6.80211594512036,6.87986146481241,6.69475308459324,6.75645587799963,1051005.9013517,0.0,1.0
1996-11-26,55.125,55.75,54.25,54.75,69100,6.80273297305442,6.87986146481241,6.69475308459324,6.75645587799963,559942.234259079,0.0,1.0
1996-11-27,54.25,55.5,53.75,55.375,51800,6.69475308459324,6.84901006810921,6.63305029118685,6.83358436975761,419754.091673231,0.0,1.0
1996-11-29,53.75,53.75,53.62,53.75,38700,6.63305029118685,6.63305029118685,6.61700756490119,6.63305029118685,313600.064628457,0.0,1.0
1996-12-02,53.0,53.75,53.0,53.75,76200,6.54049610107727,6.63305029118685,6.54049610107727,6.63305029118685,617476.096245178,0.0,1.0
1996-12-03,52.75,53.38,52.62,53.0,121600,6.50964470437407,6.58739022406612,6.49360197808841,6.54049610107727,985368.67852249,0.0,1.0
1996-12-04,51.88,52.62,51.62,52.5,105500,6.40228184384695,6.49360197808841,6.37019639127563,6.47879330767088,854904.568948378,0.0,1.0
1996-12-05,53.38,53.5,51.75,51.75,177600,6.58739022406612,6.60219889448366,6.38623911756129,6.38623911756129,1439156.88573679,0.0,1.0
1996-12-06,52.88,53.38,52.25,53.12,365500,6.52568743065973,6.58739022406612,6.44794191096768,6.5553047714948,2961778.38815765,0.0,1.0
1996-12-09,53.0,53.12,52.5,53.0,165100,6.54049610107727,6.5553047714948,6.47879330767088,6.54049610107727,1337864.87519789,0.0,1.0
1996-12-10,52.88,53.88,52.88,52.88,217000,6.52568743065973,6.64909301747251,6.52568743065973,6.52568743065973,1758429.30295543,0.0,1.0
1996-12-11,51.12,52.38,50.88,52.38,235300,6.30849359786924,6.46398463725334,6.27887625703418,6.46398463725334,1906720.80638439,0.0,1.0
1996-12-12,51.25,51.75,51.0,51.25,69800,6.3245363241549,6.38623911756129,6.29368492745171,6.3245363241549,565614.586849258,0.0,1.0
1996-12-13,50.75,51.25,50.25,51.0,117900,6.26283353074851,6.3245363241549,6.20113073734213,6.29368492745171,955386.243402974,0.0,1.0
1996-12-16,52.0,53.25,50.88,50.88,269400,6.41709051426449,6.57134749778046,6.27887625703418,6.27887625703418,2183045.41113453,0.0,1.0
1996-12-17,51.88,52.5,51.88,52.38,75100,6.40228184384695,6.47879330767088,6.40228184384695,6.46398463725334,608562.399317755,0.0,1.0
1996-12-18,52.0,52.75,51.88,51.88,59800,6.41709051426449,6.50964470437407,6.40228184384695,6.40228184384695,484580.978418132,0.0,1.0
1996-12-19,54.5,54.5,52.5,52.62,273600,6.72560448129643,6.72560448129643,6.47879330767088,6.49360197808841,2217079.5266756,0.0,1.0
1996-12-20,54.75,55.12,54.5,55.12,130700,6.75645587799963,6.80211594512036,6.72560448129643,6.80211594512036,1059109.26219481,0.0,1.0
1996-12-23,54.75,54.88,54.0,54.62,59300,6.75645587799963,6.77249860428529,6.66390168789004,6.74041315171397,480529.297996576,0.0,1.0
1996-12-24,54.62,54.75,54.12,54.75,32100,6.74041315171397,6.75645587799963,6.67871035830758,6.75645587799963,260117.883063914,0.0,1.0
1996-12-26,55.0,55.0,54.12,54.62,54500,6.78730727470282,6.78730727470282,6.67871035830758,6.74041315171397,441633.165949636,0.0,1.0
1996-12-27,54.38,55.25,54.25,55.0,41000,6.7107958108789,6.81815867140602,6.69475308459324,6.78730727470282,332237.794567616,0.0,1.0
1996-12-30,53.12,54.38,52.62,54.38,244100,6.5553047714948,6.7107958108789,6.49360197808841,6.7107958108789,1978030.38180378,0.0,1.0
1996-12-31,52.12,53.38,52.12,53.38,51200,6.43189918468202,6.58739022406612,6.43189918468202,6.58739022406612,414892.075167364,0.0,1.0
1997-01-02,51.5,52.38,51.25,52.38,84300,6.3553877208581,6.46398463725334,6.3245363241549,6.46398463725334,683113.31907439,0.0,1.0
1997-01-03,51.88,52.13,51.25,51.75,75900,6.40228184384695,6.43313324055015,6.3245363241549,6.38623911756129,615045.087992245,0.0,1.0
1997-01-06,51.63,52.5,51.5,52.13,254800,6.37143044714376,6.47879330767088,6.3553877208581,6.43313324055015,2064736.34282508,0.0,1.0
1997-01-07,52.25,52.38,51.63,51.75,239900,6.44794191096768,6.46398463725334,6.37143044714376,6.38623911756129,1943996.26626271,0.0,1.0
1997-01-08,52.0,52.63,51.63,52.5,203000,6.41709051426449,6.49483603395654,6.37143044714376,6.47879330767088,1644982.25115185,0.0,1.0
1997-01-09,53.0,53.75,52.13,52.38,171400,6.54049610107727,6.63305029118685,6.43313324055015,6.46398463725334,1388916.04850949,0.0,1.0
1997-01-10,54.0,54.5,52.63,52.88,186100,6.66390168789004,6.72560448129643,6.49483603395654,6.52568743065973,1508035.45290325,0.0,1.0
1997-01-13,54.25,56.0,54.25,54.75,190500,6.69475308459324,6.9107128615156,6.69475308459324,6.75645587799963,1543690.24061295,0.0,1.0
1997-01-14,54.63,55.38,54.13,54.63,101600,6.7416472075821,6.83420139769168,6.67994441417571,6.7416472075821,823301.461660237,0.0,1.0
1997-01-15,54.88,55.5,53.75,54.38,138700,6.77249860428529,6.84901006810921,6.63305029118685,6.7107958108789,1123936.14893971,0.0,1.0
1997-01-16,53.75,55.13,53.63,55.0,137400,6.63305029118685,6.80335000098848,6.61824162076932,6.78730727470282,1113401.77984367,0.0,1.0
1997-01-17,53.13,54.25,53.13,53.63,119700,6.55653882736293,6.69475308459324,6.55653882736293,6.61824162076932,969972.292920575,0.0,1.0
1997-01-20,52.38,53.63,52.0,53.5,92400,6.46398463725334,6.61824162076932,6.41709051426449,6.60219889448366,748750.541903603,0.0,1.0
1997-01-21,52.25,53.25,52.13,52.25,92700,6.44794191096768,6.57134749778046,6.43313324055015,6.44794191096768,751181.550156536,0.0,1.0
1997-01-22,51.38,52.5,50.5,52.38,133100,6.34057905044056,6.47879330767088,6.23198213404532,6.46398463725334,1078557.32821828,0.0,1.0
1997-01-23,51.63,54.63,51.5,52.13,272500,6.37143044714376,6.7416472075821,6.3553877208581,6.43313324055015,2208165.82974818,0.0,1.0
1997-01-24,50.5,52.75,50.5,52.0,183500,6.23198213404532,6.50964470437407,6.23198213404532,6.41709051426449,1486966.71471116,0.0,1.0
1997-01-27,47.63,50.25,47.5,50.0,271000,5.87780809989265,6.20113073734213,5.86176537360698,6.17027934063893,2196010.78848351,0.0,1.0
1997-01-28,48.88,49.38,48.13,48.13,243200,6.03206508340862,6.09376787681501,5.93951089329903,5.93951089329903,1970737.35704498,0.0,1.0
1997-01-29,49.75,49.75,48.25,48.38,101700,6.13942794393574,6.13942794393574,5.95431956371657,5.97036229000223,824111.797744549,0.0,1.0
1997-01-30,48.88,49.38,48.63,49.13,81100,6.03206508340862,6.09376787681501,6.00121368670542,6.06291648011181,657182.56437643,0.0,1.0
1997-01-31,48.38,50.0,48.38,49.0,98800,5.97036229000223,6.17027934063893,5.97036229000223,6.04687375382615,800612.051299523,0.0,1.0
1997-02-03,48.38,48.88,47.5,48.38,323600,5.97036229000223,6.03206508340862,5.86176537360698,5.97036229000223,2622247.56883123,0.0,1.0
1997-02-04,48.13,48.63,47.25,48.13,97300,5.93951089329903,6.00121368670542,5.83091397690379,5.93951089329903,788457.010034855,0.0,1.0
1997-02-05,47.75,49.63,47.38,48.63,429500,5.89261677031018,6.1246192735182,5.84695670318945,6.00121368670542,3480393.48211685,0.0,1.0
1997-02-06,45.75,47.63,45.75,47.5,234300,5.64580559668462,5.87780809989265,5.64580559668462,5.86176537360698,1898617.44554128,0.0,1.0
1997-02-07,43.5,46.63,43.25,46.0,301600,5.36814302635587,5.75440251307987,5.33729162965267,5.67665699338782,2443973.63028275,0.0,1.0
1997-02-10,42.63,44.0,41.5,43.5,341400,5.26078016582875,5.42984581976226,5.12133185273031,5.36814302635587,2766487.39183864,0.0,1.0
1997-02-11,43.88,43.88,43.13,43.38,353300,5.41503714934473,5.41503714934473,5.32248295923514,5.35333435593834,2862917.38587167,0.0,1.0
1997-02-12,44.75,45.25,43.5,43.88,167700,5.5384427361575,5.60032477790228,5.38373763179556,5.43076798352159,1354997.30836011,0.13,1.0
1997-02-13,45.88,45.88,44.88,45.0,259600,5.6782961505007,5.6782961505007,5.55453206701115,5.56938375702989,2097539.06529686,0.0,1.0
1997-02-14,45.75,45.88,45.38,45.75,142200,5.66220681964706,5.6782961505007,5.61641410875592,5.66220681964706,1148960.15055937,0.0,1.0
1997-02-18,45.88,46.38,45.75,46.0,197900,5.6782961505007,5.74017819224548,5.66220681964706,5.69314784051945,1599009.9423045,0.0,1.0
1997-02-19,46.5,46.63,45.88,46.0,275000,5.75502988226422,5.77111921311787,5.6782961505007,5.69314784051945,2221969.34883142,0.0,1.0
1997-02-20,45.38,46.63,45.0,46.38,272300,5.61641410875592,5.77111921311787,5.56938375702989,5.74017819224548,2200153.64977017,0.0,1.0
1997-02-21,43.88,45.63,43.75,45.63,126300,5.43076798352159,5.64735512962831,5.41467865266795,5.64735512962831,1020489.92275421,0.0,1.0
1997-02-24,45.13,45.13,44.13,44.63,220400,5.58547308788354,5.58547308788354,5.46170900439398,5.52359104613876,1780807.43448162,0.0,1.0
1997-02-25,44.25,45.13,43.75,45.0,179900,5.47656069441273,5.58547308788354,5.41467865266795,5.56938375702989,1453571.94856281,0.0,1.0
1997-02-26,43.5,44.25,43.0,43.75,284000,5.38373763179556,5.47656069441273,5.32185559005079,5.41467865266795,2294688.34570227,0.0,1.0
1997-02-27,42.0,43.25,41.88,43.25,258900,5.19809150656123,5.35279661092317,5.18323981654249,5.35279661092317,2091883.14331802,0.0,1.0
1997-02-28,42.25,42.5,41.63,42.0,178600,5.22903252743362,5.25997354830601,5.1522987956701,5.19809150656123,1443068.09345924,0.0,1.0
1997-03-03,42.38,43.13,42.0,43.0,204800,5.24512185828726,5.33794492090443,5.19809150656123,5.32185559005079,1654761.17323882,0.0,1.0
1997-03-04,43.38,43.63,42.38,43.0,397500,5.36888594177682,5.39982696264921,5.24512185828726,5.32185559005079,3211755.69512905,0.0,1.0
1997-03-05,45.0,45.25,43.75,44.13,514400,5.56938375702989,5.60032477790228,5.41467865266795,5.46170900439398,4156294.66559594,0.0,1.0
1997-03-06,45.25,46.63,45.0,46.13,394500,5.60032477790228,5.77111921311787,5.56938375702989,5.70923717137309,3187516.02950544,0.0,1.0
1997-03-07,45.63,45.63,45.0,45.63,137700,5.64735512962831,5.64735512962831,5.56938375702989,5.64735512962831,1112600.65212395,0.0,1.0
1997-03-10,46.38,46.5,45.5,46.13,160600,5.74017819224548,5.75502988226422,5.63126579877467,5.70923717137309,1297630.09971755,0.0,1.0
1997-03-11,46.25,46.75,45.88,46.5,167000,5.72408886139183,5.78597090313661,5.6782961505007,5.75502988226422,1349341.38638126,0.0,1.0
1997-03-12,46.25,46.88,46.0,46.13,258600,5.72408886139183,5.80206023399025,5.69314784051945,5.70923717137309,2089459.17675566,0.0,1.0
1997-03-13,46.5,46.75,45.63,46.38,120100,5.75502988226422,5.78597090313661,5.64735512962831,5.74017819224548,970394.613798741,0.0,1.0
1997-03-14,47.75,48.25,46.13,46.25,160900,5.90973498662616,5.97161702837094,5.70923717137309,5.72408886139183,1300054.06627991,0.0,1.0
1997-03-17,48.0,48.0,46.63,47.88,116200,5.94067600749855,5.94067600749855,5.77111921311787,5.92582431747981,938883.048488041,0.0,1.0
1997-03-18,47.75,48.38,47.13,48.25,68200,5.90973498662616,5.98770635922458,5.83300125486264,5.97161702837094,551048.398510193,0.0,1.0
1997-03-19,47.5,48.13,47.25,48.0,137200,5.87879396575378,5.9567653383522,5.84785294488139,5.94067600749855,1108560.70785335,0.0,1.0
1997-03-20,46.88,47.88,46.63,47.63,81300,5.80206023399025,5.92582431747981,5.77111921311787,5.89488329660742,656894.93839998,0.0,1.0
1997-03-21,46.38,46.88,46.38,46.75,93600,5.74017819224548,5.80206023399025,5.74017819224548,5.78597090313661,756277.567456803,0.0,1.0
1997-03-24,46.25,46.38,45.63,46.13,104500,5.72408886139183,5.74017819224548,5.64735512962831,5.70923717137309,844348.35255594,0.0,1.0
1997-03-25,46.75,46.88,46.13,46.13,185700,5.78597090313661,5.80206023399025,5.70923717137309,5.70923717137309,1500435.3021018,0.0,1.0
1997-03-26,47.5,47.88,46.75,47.25,65800,5.87879396575378,5.92582431747981,5.78597090313661,5.84785294488139,531656.666011299,0.0,1.0
1997-03-27,46.38,48.0,46.13,47.5,145600,5.74017819224548,5.94067600749855,5.70923717137309,5.87879396575378,1176431.77159947,0.0,1.0
1997-03-31,46.25,46.38,45.88,46.38,88000,5.72408886139183,5.74017819224548,5.6782961505007,5.74017819224548,711030.191626055,0.0,1.0
1997-04-01,45.75,46.13,45.5,46.0,74000,5.66220681964706,5.70923717137309,5.63126579877467,5.69314784051945,597911.752049182,0.0,1.0
1997-04-02,45.0,45.5,44.88,45.5,106200,5.56938375702989,5.63126579877467,5.55453206701115,5.63126579877467,858084.163075989,0.0,1.0
1997-04-03,43.63,45.0,43.13,44.63,168100,5.39982696264921,5.56938375702989,5.33794492090443,5.52359104613876,1358229.26377659,0.0,1.0
1997-04-04,44.75,45.0,43.38,43.63,88200,5.5384427361575,5.56938375702989,5.36888594177682,5.39982696264921,712646.169334296,0.0,1.0
1997-04-07,46.0,46.38,44.88,44.88,188800,5.69314784051945,5.74017819224548,5.55453206701115,5.55453206701115,1525482.95657953,0.0,1.0
1997-04-08,46.38,46.5,45.63,46.0,265300,5.74017819224548,5.75502988226422,5.64735512962831,5.69314784051945,2143594.42998173,0.0,1.0
1997-04-09,46.5,46.75,45.88,46.5,159900,5.75502988226422,5.78597090313661,5.6782961505007,5.75502988226422,1291974.17773871,0.0,1.0
1997-04-10,45.38,46.5,45.25,46.13,165100,5.61641410875592,5.75502988226422,5.60032477790228,5.70923717137309,1333989.59815297,0.0,1.0
1997-04-11,44.0,45.25,43.88,44.75,82700,5.44561967354034,5.60032477790228,5.43076798352159,5.5384427361575,668206.782357667,0.0,1.0
1997-04-14,44.38,45.0,43.75,44.13,51400,5.49265002526637,5.56938375702989,5.41467865266795,5.46170900439398,415306.271017945,0.0,1.0
1997-04-15,45.25,45.25,44.38,45.0,82300,5.60032477790228,5.60032477790228,5.49265002526637,5.56938375702989,664974.826941185,0.0,1.0
1997-04-16,45.75,45.75,45.0,45.13,85200,5.66220681964706,5.66220681964706,5.56938375702989,5.58547308788354,688406.50371068,0.0,1.0
1997-04-17,44.0,46.25,44.0,46.0,83600,5.44561967354034,5.72408886139183,5.44561967354034,5.69314784051945,675478.682044752,0.0,1.0
1997-04-18,45.5,45.5,44.0,44.0,55400,5.63126579877467,5.63126579877467,5.44561967354034,5.44561967354034,447625.825182766,0.0,1.0
1997-04-21,46.38,46.63,45.38,45.63,116500,5.74017819224548,5.77111921311787,5.61641410875592,5.64735512962831,941307.015050401,0.0,1.0
1997-04-22,46.75,47.0,46.38,46.75,73900,5.78597090313661,5.816911924009,5.74017819224548,5.78597090313661,597103.763195062,0.0,1.0
1997-04-23,47.25,47.38,46.25,46.88,112400,5.84785294488139,5.86394227573503,5.72408886139183,5.80206023399025,908179.47203146,0.0,1.0
1997-04-24,47.38,48.5,47.25,48.0,95400,5.86394227573503,6.00255804924333,5.84785294488139,5.94067600749855,770821.366830973,0.0,1.0
1997-04-25,46.25,47.5,46.25,47.25,68900,5.72408886139183,5.87879396575378,5.72408886139183,5.84785294488139,556704.320489036,0.0,1.0
1997-04-28,45.63,46.38,45.5,46.0,87500,5.64735512962831,5.74017819224548,5.63126579877467,5.69314784051945,706990.247355452,0.0,1.0
1997-04-29,46.75,47.38,45.13,45.38,73500,5.78597090313661,5.86394227573503,5.58547308788354,5.61641410875592,593871.80777858,0.0,1.0
1997-04-30,47.75,48.13,46.5,47.0,73200,5.90973498662616,5.9567653383522,5.75502988226422,5.816911924009,591447.841216218,0.0,1.0
1997-05-01,47.75,48.13,46.88,48.0,115400,5.90973498662616,5.9567653383522,5.80206023399025,5.94067600749855,932419.137655077,0.0,1.0
1997-05-02,47.88,48.0,46.75,47.5,108100,5.92582431747981,5.94067600749855,5.78597090313661,5.87879396575378,873435.951304278,0.0,1.0
1997-05-05,50.13,50.25,47.88,47.88,139300,6.2042935053313,6.21914519535005,5.92582431747981,5.92582431747981,1125528.47378988,0.0,1.0
1997-05-06,49.88,50.25,49.63,50.13,113500,6.17335248445891,6.21914519535005,6.14241146358652,6.2042935053313,917067.349426787,0.0,1.0
1997-05-07,49.5,50.0,49.25,49.88,92700,6.12632213273288,6.18820417447766,6.09538111186049,6.17335248445891,749005.667769719,0.0,1.0
1997-05-08,49.5,50.5,48.75,48.88,122400,6.12632213273288,6.25008621622244,6.03349907011572,6.04958840096936,988978.357443513,0.0,1.0
1997-05-09,49.75,49.88,48.75,49.63,161100,6.15726315360527,6.17335248445891,6.03349907011572,6.14241146358652,1301670.04398815,0.0,1.0
1997-05-12,51.75,52.13,50.38,50.75,91100,6.40479132058438,6.45182167231041,6.23523452620369,6.28102723709482,736077.84610379,0.0,1.0
1997-05-13,50.88,51.75,50.5,51.25,93700,6.31320589880211,6.421155763817,6.26605538304848,6.35911561150959,755156.108706132,0.13,1.0
1997-05-14,52.25,52.63,51.13,51.38,157800,6.48319591612441,6.53034643187805,6.34422597495581,6.37524605110952,1271757.03259154,0.0,1.0
1997-05-15,52.38,52.5,51.75,51.88,127900,6.49932635572434,6.51421599227812,6.421155763817,6.43728620341693,1030784.05873548,0.0,1.0
1997-05-16,52.38,52.38,51.75,52.25,63200,6.49932635572434,6.49932635572434,6.421155763817,6.48319591612441,509347.556779376,0.0,1.0
1997-05-19,52.63,53.0,51.88,52.0,72700,6.53034643187805,6.57625614458553,6.43728620341693,6.45217583997071,585910.876231972,0.0,1.0
1997-05-20,52.63,52.88,51.63,52.88,91500,6.53034643187805,6.56136650803175,6.40626612726322,6.56136650803175,737425.655780267,0.0,1.0
1997-05-21,53.5,53.5,52.0,52.5,80800,6.63829629689294,6.63829629689294,6.45217583997071,6.51421599227812,651191.180186291,0.0,1.0
1997-05-22,54.38,54.38,53.25,53.25,66600,6.74748696495398,6.74748696495398,6.60727622073923,6.60727622073923,536749.165846622,0.0,1.0
1997-05-23,55.13,55.75,54.38,54.75,150700,6.8405471934151,6.91747698227629,6.74748696495398,6.79339667766147,1214536.02542171,0.0,1.0
1997-05-27,55.13,55.75,54.63,54.75,115100,6.8405471934151,6.91747698227629,6.77850704110769,6.79339667766147,927625.059894085,0.0,1.0
1997-05-28,55.13,55.5,54.88,54.88,90200,6.8405471934151,6.88645690612258,6.80952711726139,6.80952711726139,726948.569960439,0.0,1.0
1997-05-29,55.38,55.38,54.63,54.88,58200,6.8715672695688,6.8715672695688,6.77850704110769,6.80952711726139,469051.072856958,0.0,1.0
1997-05-30,56.13,56.13,54.75,55.38,96200,6.96462749802992,6.96462749802992,6.79339667766147,6.8715672695688,775304.350667342,0.0,1.0
1997-06-02,58.13,58.25,55.63,56.88,208200,7.21278810725956,7.22767774381334,6.90258734572251,7.05768772649104,1677945.59052953,0.0,1.0
1997-06-03,59.25,59.5,57.75,58.38,149200,7.35175804842816,7.38277812458187,7.16563759150593,7.24380818341327,1202447.08024498,0.0,1.0
1997-06-04,58.25,59.0,57.75,59.0,121900,7.22767774381334,7.32073797227446,7.16563759150593,7.32073797227446,982428.278028576,0.0,1.0
1997-06-05,58.25,58.5,57.5,57.88,79500,7.22767774381334,7.25869781996705,7.13461751535223,7.18176803110586,640714.094366462,0.0,1.0
1997-06-06,58.75,60.38,58.38,58.63,77600,7.28971789612075,7.49196879264291,7.24380818341327,7.27482825956697,625401.430475943,0.0,1.0
1997-06-09,57.88,58.88,56.63,58.75,138300,7.18176803110586,7.30584833572068,7.02666765033733,7.28971789612075,1114600.74529411,0.0,1.0
1997-06-10,57.38,57.88,57.13,57.88,82400,7.11972787879845,7.18176803110586,7.08870780264474,7.18176803110586,664086.055041465,0.0,1.0
1997-06-11,57.25,58.13,57.13,57.63,52000,7.10359743919852,7.21278810725956,7.08870780264474,7.15074795495215,419083.432793158,0.0,1.0
1997-06-12,57.13,58.25,57.13,57.5,52400,7.08870780264474,7.22767774381334,7.08870780264474,7.13461751535223,422307.151506951,0.0,1.0
1997-06-13,57.63,58.63,57.38,57.38,129500,7.15074795495215,7.27482825956697,7.11972787879845,7.11972787879845,1043678.93359065,0.0,1.0
1997-06-16,58.25,58.5,57.75,58.0,75000,7.22767774381334,7.25869781996705,7.16563759150593,7.19665766765964,604447.258836285,0.0,1.0
1997-06-17,58.25,58.38,57.5,57.75,131300,7.22767774381334,7.24380818341327,7.13461751535223,7.16563759150593,1058185.66780272,0.0,1.0
1997-06-18,58.13,58.5,58.0,58.0,66300,7.21278810725956,7.25869781996705,7.19665766765964,7.19665766765964,534331.376811276,0.0,1.0
1997-06-19,57.63,58.25,57.25,57.88,54000,7.15074795495215,7.22767774381334,7.10359743919852,7.18176803110586,435202.026362125,0.0,1.0
1997-06-20,56.75,57.13,56.25,56.25,123500,7.04155728689111,7.08870780264474,6.9795171345837,6.9795171345837,995323.152883749,0.0,1.0
1997-06-23,56.63,57.38,56.5,56.5,63800,7.02666765033733,7.11972787879845,7.0105372107374,7.0105372107374,514183.134850067,0.0,1.0
1997-06-24,58.13,58.13,56.25,56.63,166100,7.21278810725956,7.21278810725956,6.9795171345837,7.02666765033733,1338649.19590276,0.0,1.0
1997-06-25,56.88,58.0,56.75,57.63,132600,7.05768772649104,7.19665766765964,7.04155728689111,7.15074795495215,1068662.75362255,0.0,1.0
1997-06-26,56.88,57.88,56.5,56.88,97100,7.05768772649104,7.18176803110586,7.0105372107374,7.05768772649104,782557.717773377,0.0,1.0
1997-06-27,57.75,58.0,57.0,57.75,135000,7.16563759150593,7.19665766765964,7.07257736304481,7.16563759150593,1088005.06590531,0.0,1.0
1997-06-30,57.63,58.38,57.25,57.75,224100,7.15074795495215,7.24380818341327,7.10359743919852,7.16563759150593,1806088.40940282,0.0,1.0
1997-07-01,59.0,59.13,57.75,57.88,174900,7.32073797227446,7.33686841187438,7.16563759150593,7.18176803110586,1409571.00760622,0.0,1.0
1997-07-02,61.0,61.13,59.25,59.25,447500,7.5688985815041,7.58502902110403,7.35175804842816,7.35175804842816,3606535.3110565,0.0,1.0
1997-07-03,62.63,63.63,61.5,62.0,286400,7.77114947802626,7.89522978264108,7.63093873381151,7.69297888611892,2308182.59907616,0.0,1.0
1997-07-07,63.75,64.38,62.5,62.63,206200,7.91011941919486,7.98829001110219,7.75501903842633,7.77114947802626,1661826.99696056,0.0,1.0
1997-07-08,64.25,64.38,63.63,63.63,212400,7.97215957150227,7.98829001110219,7.89522978264108,7.89522978264108,1711794.63702436,0.0,1.0
1997-07-09,63.88,64.38,63.75,64.13,198600,7.92624985879478,7.98829001110219,7.91011941919486,7.95726993494849,1600576.34139848,0.0,1.0
1997-07-10,63.75,63.75,63.38,63.75,223500,7.91011941919486,7.91011941919486,7.86420970648737,7.91011941919486,1801252.83133213,0.0,1.0
1997-07-11,65.38,65.38,63.75,63.75,121000,8.11237031571702,8.11237031571702,7.91011941919486,7.91011941919486,975174.910922539,0.0,1.0
1997-07-14,64.63,65.0,64.5,64.75,119700,8.0193100872559,8.06521979996339,8.00317964765597,8.03419972380968,964697.825102711,0.0,1.0
1997-07-15,64.13,64.38,64.0,64.25,58400,7.95726993494849,7.98829001110219,7.94113949534856,7.97215957150227,470662.932213854,0.0,1.0
1997-07-16,66.0,66.13,65.0,65.38,110700,8.18930010457821,8.20543054417813,8.06521979996339,8.11237031571702,892164.154042357,0.0,1.0
1997-07-17,66.88,67.0,66.13,66.25,204500,8.29849077263925,8.31338040919303,8.20543054417813,8.22032018073191,1648126.19242694,0.0,1.0
1997-07-18,67.0,67.75,65.88,67.63,125100,8.31338040919303,8.40644063765414,8.17441046802443,8.39155100110036,1008218.02773892,0.0,1.0
1997-07-21,65.13,66.63,64.88,66.25,85100,8.08135023956331,8.26747069648554,8.0503301634096,8.22032018073191,685846.156359572,0.0,1.0
1997-07-22,66.75,66.75,64.25,64.75,99700,8.28236033303932,8.28236033303932,7.97215957150227,8.03419972380968,803511.889413035,0.0,1.0
1997-07-23,66.0,66.5,66.0,66.5,73600,8.18930010457821,8.25134025688562,8.18930010457821,8.25134025688562,593164.243338008,0.0,1.0
1997-07-24,64.63,66.38,64.0,65.69,148900,8.0193100872559,8.23645062033184,7.94113949534856,8.15083521014761,1200029.29120964,0.0,1.0
1997-07-25,65.38,66.5,63.5,66.5,93600,8.11237031571702,8.25134025688562,7.87909934304115,8.25134025688562,754350.179027683,0.0,1.0
1997-07-28,65.38,65.88,65.38,65.63,100300,8.11237031571702,8.17441046802443,8.11237031571702,8.14339039187072,808347.467483725,0.0,1.0
1997-07-29,64.88,65.0,64.63,64.63,138900,8.0503301634096,8.06521979996339,8.0193100872559,8.0193100872559,1119436.3233648,0.0,1.0
1997-07-30,66.62,67.12,65.31,65.31,191000,8.2662298934394,8.32827004574681,8.10368469439398,8.10368469439398,1539325.68583641,0.0,1.0
1997-07-31,67.31,67.5,66.94,67.0,85100,8.35184530362362,8.37542056150044,8.30593559091614,8.31338040919303,685846.156359572,0.0,1.0
1997-08-01,67.13,67.81,66.63,67.5,91700,8.32951084879295,8.41388545593103,8.26747069648554,8.37542056150044,739037.515137165,0.0,1.0
1997-08-04,66.5,67.13,66.38,66.75,74600,8.25134025688562,8.32951084879295,8.23645062033184,8.28236033303932,601223.540122491,0.0,1.0
1997-08-05,67.25,67.5,66.5,66.63,118500,8.34440048534673,8.37542056150044,8.25134025688562,8.26747069648554,955026.668961331,0.0,1.0
1997-08-06,68.38,68.88,67.5,67.5,102700,8.48461122956148,8.54665138186889,8.37542056150044,8.37542056150044,827689.779766486,0.0,1.0
1997-08-07,68.0,68.88,67.63,68.88,124800,8.43746071380785,8.54665138186889,8.39155100110036,8.54665138186889,1005800.23870358,0.0,1.0
1997-08-08,66.5,68.0,65.88,68.0,87000,8.25134025688562,8.43746071380785,8.17441046802443,8.43746071380785,701158.82025009,0.0,1.0
1997-08-11,66.25,67.25,66.25,66.75,68800,8.22032018073191,8.34440048534673,8.22032018073191,8.28236033303932,554479.618772486,0.0,1.0
1997-08-12,65.38,67.0,65.38,66.5,48800,8.11237031571702,8.31338040919303,8.11237031571702,8.25134025688562,393293.683082809,0.0,1.0
1997-08-13,65.13,65.5,64.63,65.38,136200,8.09748067916323,8.14348202802383,8.03531669421649,8.12856267163661,1095489.61602668,0.13,1.0
1997-08-14,65.13,65.63,64.0,65.25,270800,8.09748067916323,8.15964466410998,7.95699007318359,8.11240003555046,2178110.04419989,0.0,1.0
1997-08-15,63.5,65.13,63.0,64.75,78600,7.89482608823684,8.09748067916323,7.83266210329009,8.05023605060371,632198.853301741,0.0,1.0
1997-08-18,63.38,63.5,62.25,62.63,107300,7.87990673184962,7.89482608823684,7.73941612586998,7.7866607544295,863039.910423369,0.0,1.0
1997-08-19,65.0,65.38,63.5,63.5,192900,8.08131804307708,8.12856267163661,7.89482608823684,7.89482608823684,1551541.46058404,0.0,1.0
1997-08-20,65.75,65.75,65.13,65.38,118200,8.1745640204972,8.1745640204972,8.09748067916323,8.12856267163661,950711.252675137,0.0,1.0
1997-08-21,65.63,66.75,65.13,66.0,52400,8.15964466410998,8.2988919903907,8.09748067916323,8.20564601297058,421465.902201161,0.0,1.0
1997-08-22,66.13,66.13,65.0,65.38,117100,8.22180864905673,8.22180864905673,8.08131804307708,8.12856267163661,941863.686025876,0.0,1.0
1997-08-25,67.88,68.25,66.13,66.75,119800,8.43938259637034,8.48538394523094,8.22180864905673,8.2988919903907,963580.440528608,0.0,1.0
1997-08-26,68.5,68.63,67.88,67.88,99500,8.51646593770431,8.53262857379046,8.43938259637034,8.43938259637034,800302.6196377,0.0,1.0
1997-08-27,71.0,71.0,68.88,68.88,132000,8.82728586243804,8.82728586243804,8.56371056626384,8.56371056626384,1061707.99791132,0.0,1.0
1997-08-28,70.0,71.38,69.63,70.63,148300,8.70295789254455,8.87453049099757,8.65695654368396,8.78128451357745,1192812.84916855,0.0,1.0
1997-08-29,70.63,71.0,70.25,70.25,32600,8.78128451357745,8.82728586243804,8.73403988501792,8.73403988501792,262209.702514463,0.0,1.0
1997-09-02,72.0,72.0,70.5,70.88,71200,8.95161383233154,8.95161383233154,8.7651218774913,8.81236650605082,572678.859479439,0.0,1.0
1997-09-03,71.63,73.0,71.38,71.88,71300,8.90561248347094,9.07594180222503,8.87453049099757,8.93669447594432,573483.183720282,0.0,1.0
1997-09-04,72.5,72.75,71.75,72.0,76600,9.01377781727828,9.04485980975166,8.92053183985816,8.95161383233154,616112.368484903,0.0,1.0
1997-09-05,71.88,72.88,71.75,72.38,51100,8.93669447594432,9.06102244583781,8.92053183985816,8.99885846089106,411009.687070216,0.0,1.0
1997-09-08,72.5,73.13,72.13,72.13,50300,9.01377781727828,9.09210443831118,8.96777646841769,8.96777646841769,404575.093143481,0.0,1.0
1997-09-09,73.63,74.13,72.5,72.88,67900,9.15426842325793,9.21643240820468,9.01377781727828,9.06102244583781,546136.159531657,0.0,1.0
1997-09-10,73.5,74.75,73.13,73.63,77300,9.13810578717178,9.29351574953864,9.09210443831118,9.15426842325793,621742.638170796,0.0,1.0
1997-09-11,71.88,73.5,70.75,73.25,120300,8.93669447594432,9.13810578717178,8.79620386996467,9.1070237946984,967602.061732817,0.0,1.0
1997-09-12,74.75,75.13,72.25,72.25,129100,9.29351574953864,9.34076037809817,8.98269582480491,8.98269582480491,1038382.59492691,0.0,1.0
1997-09-15,75.38,76.0,74.63,74.75,91400,9.37184237057154,9.44892571190551,9.27859639315142,9.29351574953864,735152.356129506,0.0,1.0
1997-09-16,75.5,76.63,75.13,76.0,107800,9.38676172695877,9.52725233293841,9.34076037809817,9.44892571190551,867061.531627578,0.0,1.0
1997-09-17,75.0,76.38,74.75,75.75,137200,9.32459774201202,9.49617034046504,9.29351574953864,9.41784371943214,1103532.8584351,0.0,1.0
1997-09-18,76.0,77.25,74.88,75.13,119000,9.44892571190551,9.60433567427238,9.3096783856248,9.34076037809817,957145.846601873,0.0,1.0
1997-09-19,76.13,77.13,76.0,76.13,86600,9.46508834799167,9.58941631788516,9.44892571190551,9.46508834799167,696544.792569093,0.0,1.0
1997-09-22,77.13,77.75,76.13,77.0,66200,9.58941631788516,9.66649965921913,9.46508834799167,9.57325368179901,532462.647437344,0.0,1.0
1997-09-23,76.38,76.88,76.25,76.5,114600,9.49617034046504,9.55833432541178,9.48000770437888,9.51108969685226,921755.580004828,0.0,1.0
1997-09-24,76.38,77.5,76.25,76.5,105900,9.49617034046504,9.63541766674575,9.48000770437888,9.51108969685226,851779.371051582,0.0,1.0
1997-09-25,77.5,77.5,76.5,77.0,64300,9.63541766674575,9.63541766674575,9.51108969685226,9.57325368179901,517180.486861348,0.0,1.0
1997-09-26,77.25,78.5,77.25,77.38,86300,9.60433567427238,9.75974563663924,9.60433567427238,9.62049831035853,694131.819846568,0.0,1.0
1997-09-29,79.88,80.38,77.0,77.63,172400,9.93131823509227,9.99348222003901,9.57325368179901,9.65158030283191,1386654.99121145,0.0,1.0
1997-09-30,80.0,81.38,79.0,79.75,134800,9.94623759147949,10.1178101899325,9.82190962158599,9.91515559900611,1084229.07665489,0.0,1.0
1997-10-01,80.63,82.13,80.5,80.5,125900,10.0245642125124,10.2110561673526,10.0084015764262,10.0084015764262,1012644.21921996,0.0,1.0
1997-10-02,82.0,82.0,80.0,80.5,106400,10.1948935312665,10.1948935312665,9.94623759147949,10.0084015764262,855800.992255789,0.0,1.0
1997-10-03,84.75,85.0,83.0,83.13,216100,10.5367954484736,10.567877440947,10.31922150116,10.3353841372461,1738144.68445936,0.0,1.0
1997-10-06,87.0,87.13,84.75,85.25,205400,10.8165333807339,10.8326960168201,10.5367954484736,10.5989594334203,1652081.99068929,0.0,1.0
1997-10-07,87.0,87.5,86.13,87.13,262000,10.8165333807339,10.8786973656807,10.7083680469266,10.8326960168201,2107329.51100581,0.0,1.0
1997-10-08,86.38,87.0,86.25,86.63,76800,10.7394500394,10.8165333807339,10.7232874033138,10.7705320318733,617721.016966585,0.0,1.0
1997-10-09,87.88,88.13,86.0,86.25,181800,10.9259419942402,10.9570239867136,10.6922054108404,10.7232874033138,1462261.46985059,0.0,1.0
1997-10-10,90.0,91.13,87.63,87.63,141000,11.1895172904144,11.3300078963941,10.8948600017668,10.8948600017668,1134097.17958709,0.0,1.0
1997-10-13,87.25,90.63,87.0,90.0,159600,10.8476153732073,11.2678439114473,10.8165333807339,11.1895172904144,1283701.48838369,0.0,1.0
1997-10-14,84.38,86.75,84.0,86.5,252100,10.490794099613,10.7854513882606,10.4435494710535,10.7543693957872,2027701.41116245,0.0,1.0
1997-10-15,87.0,87.63,83.88,84.38,98700,10.8165333807339,10.8948600017668,10.4286301146662,10.490794099613,793868.025710968,0.0,1.0
1997-10-16,83.5,87.38,83.13,86.75,124500,10.3813854861067,10.8637780092935,10.3353841372461,10.7854513882606,1001383.67984818,0.0,1.0
1997-10-17,81.0,84.5,80.25,83.5,212000,10.070565561373,10.5057134560002,9.97731958395286,10.3813854861067,1705167.39058484,0.0,1.0
1997-10-20,83.63,84.13,81.0,81.5,221300,10.3975481221929,10.4597121071396,10.070565561373,10.1327295463197,1779969.54498314,0.0,1.0
1997-10-21,87.88,88.38,84.75,85.63,316100,10.9259419942402,10.988105979187,10.5367954484736,10.6462040619799,2542468.92530128,0.0,1.0
1997-10-22,86.5,87.75,86.5,87.25,67000,10.7543693957872,10.9097793581541,10.7543693957872,10.8476153732073,538897.241364079,0.0,1.0
1997-10-23,85.63,86.0,84.88,85.38,154200,10.6462040619799,10.6922054108404,10.5529580845597,10.6151220695065,1240267.97937822,0.0,1.0
1997-10-24,85.0,86.75,85.0,85.75,115900,10.567877440947,10.7854513882606,10.567877440947,10.6611234183671,932211.795135769,0.0,1.0
1997-10-27,76.0,85.25,75.0,85.25,184800,9.44892571190551,10.5989594334203,9.32459774201202,10.5989594334203,1486391.19707585,0.0,1.0
1997-10-28,77.38,78.25,72.0,72.63,342700,9.62049831035853,9.72866364416587,8.95161383233154,9.02994045336444,2756419.17336522,0.0,1.0
1997-10-29,80.0,81.0,77.75,79.25,209000,9.94623759147949,10.070565561373,9.66649965921913,9.85299161405937,1681037.66335959,0.0,1.0
1997-10-30,80.5,82.88,78.88,78.88,109800,10.0084015764262,10.3043021447727,9.80699026519877,9.80699026519877,883148.01644442,0.0,1.0
1997-10-31,80.75,81.88,80.5,80.5,120900,10.0394835688996,10.1799741748793,10.0084015764262,10.0084015764262,972428.007177869,0.0,1.0
1997-11-03,82.75,82.75,80.0,81.25,181300,10.2881395086866,10.2881395086866,9.94623759147949,10.1016475538464,1458239.84864638,0.0,1.0
1997-11-04,84.5,85.0,82.38,82.5,158200,10.5057134560002,10.567877440947,10.242138159826,10.2570575162132,1272440.9490119,0.0,1.0
1997-11-05,84.88,85.25,83.75,84.63,140300,10.5529580845597,10.5989594334203,10.4124674785801,10.5218760920864,1128466.9099012,0.0,1.0
1997-11-06,83.25,85.19,82.69,84.88,192500,10.3503034936333,10.5914997552267,10.280679830493,10.5529580845597,1548324.16362068,0.0,1.0
1997-11-07,81.25,82.5,79.94,82.5,101100,10.1016475538464,10.2570575162132,9.93877791328588,10.2570575162132,813171.807491167,0.0,1.0
1997-11-10,81.69,83.75,81.63,81.69,112100,10.1563518605995,10.4124674785801,10.1488921824059,10.1563518605995,901647.47398378,0.0,1.0
1997-11-11,81.25,82.06,79.94,81.81,104800,10.1016475538464,10.2023532094601,9.93877791328588,10.1712712169867,842931.804402317,0.0,1.0
1997-11-12,80.38,82.19,79.06,80.38,233100,10.0096448561252,10.2350424325072,9.84526651312834,10.0096448561252,1871852.42526707,0.13,1.0
1997-11-13,77.0,81.44,75.31,80.38,329000,9.5887366748151,10.1416456467135,9.37828258416007,10.0096448561252,2641953.87350008,0.0,1.0
1997-11-14,78.63,79.25,77.13,77.19,220600,9.79171902260664,9.86892703219606,9.60492545101933,9.61239719388283,1771474.23858394,0.0,1.0
1997-11-17,81.25,82.0,79.13,79.13,394100,10.1179851276458,10.2113819134395,9.85398354646908,9.85398354646908,3164723.46974584,0.0,1.0
1997-11-18,75.75,81.0,74.88,80.75,549100,9.43307536515901,10.0868528657146,9.32473509363837,10.0557206037834,4409412.98461669,0.0,1.0
1997-11-19,75.0,75.94,73.69,74.0,414600,9.33967857936536,9.45673588422674,9.17654552684578,9.21514953164049,3329343.69590617,0.0,1.0
1997-11-20,77.75,78.5,75.56,75.63,409400,9.68213346060876,9.77553024640241,9.40941484609129,9.41813187943203,3287586.37024599,0.0,1.0
1997-11-21,77.06,78.19,76.81,77.75,145400,9.59620841767859,9.7369262416077,9.56507615574738,9.68213346060876,1167599.06749821,0.0,1.0
1997-11-24,75.38,76.88,74.81,76.56,314200,9.38699961750081,9.57379318908812,9.31601806029763,9.53394389381616,2523106.10046725,0.0,1.0
1997-11-25,75.19,75.81,73.0,75.44,233600,9.36333909843308,9.4405471080225,9.09062048391561,9.3944713603643,1875867.5527344,0.0,1.0
1997-11-26,76.75,76.75,75.19,75.19,248600,9.55760441288388,9.55760441288388,9.36333909843308,9.36333909843308,1996321.37675416,0.0,1.0
1997-11-28,76.06,76.25,75.94,76.06,53500,9.47167936995372,9.49533988902145,9.45673588422674,9.47167936995372,429618.639003812,0.0,1.0
1997-12-01,74.13,76.25,72.81,76.25,196000,9.23133830784472,9.49533988902145,9.06695996484789,9.49533988902145,1573929.96719154,0.0,1.0
1997-12-02,72.94,74.5,72.63,73.5,527600,9.08314874105212,9.27741405550292,9.04454473625741,9.15288500777805,4236762.5035217,0.0,1.0
1997-12-03,73.69,74.44,72.56,72.94,399300,9.17654552684578,9.26994231263943,9.03582770291667,9.08314874105212,3206480.79540602,0.0,1.0
1997-12-04,72.69,75.0,72.44,73.94,319200,9.0520164791209,9.33967857936536,9.02088421718969,9.20767778877699,2563257.3751405,0.0,1.0
1997-12-05,74.88,75.0,72.5,72.69,227200,9.32473509363837,9.33967857936536,9.02835596005318,9.0520164791209,1824473.92115264,0.0,1.0
1997-12-08,74.44,75.38,74.19,75.0,172700,9.26994231263943,9.38699961750081,9.23881005070821,9.33967857936536,1386825.02721417,0.0,1.0
1997-12-09,73.56,74.88,72.88,74.69,163900,9.16035675064154,9.32473509363837,9.07567699818863,9.30107457457065,1316158.78378925,0.0,1.0
1997-12-10,72.44,74.06,72.13,73.75,46400,9.02088421718969,9.22262127450398,8.98228021239498,9.18401726970927,372603.828967792,0.0,1.0
1997-12-11,68.81,72.25,68.63,72.25,110000,8.5688437739484,8.99722369812196,8.54642854535793,8.99722369812196,883328.042811576,0.0,1.0
1997-12-12,66.88,69.75,66.69,69.13,178800,8.3285027118394,8.68590107880978,8.30484219277168,8.60869306922036,1435809.58231554,0.0,1.0
1997-12-15,65.0,68.0,63.69,67.13,211300,8.09438810211664,8.46797524529126,7.93125504959706,8.35963497377062,1696792.86769169,0.0,1.0
1997-12-16,67.38,67.44,65.31,65.38,298700,8.39076723570184,8.39823897856533,8.13299210691135,8.14170914025209,2398637.14898016,0.0,1.0
1997-12-17,66.75,68.94,66.75,68.0,102500,8.31231393563517,8.58503255015264,8.31231393563517,8.46797524529126,823101.130801695,0.0,1.0
1997-12-18,65.75,67.56,65.19,66.75,81600,8.1877848879103,8.41318246429232,8.11804862118437,8.31231393563517,655268.802667496,0.0,1.0
1997-12-19,64.13,65.63,62.63,65.19,168900,7.986047830596,8.17284140218331,7.7992542590087,8.11804862118437,1356310.0584625,0.0,1.0
1997-12-22,63.63,65.19,63.19,64.13,141900,7.92378330673357,8.11804862118437,7.86899052573463,7.986047830596,1139493.17522693,0.0,1.0
1997-12-23,62.13,64.19,62.13,63.44,99600,7.73698973514626,7.9935195734595,7.73698973514626,7.90012278766584,799813.391491209,0.0,1.0
1997-12-24,62.75,63.0,62.19,62.56,82000,7.81419774473568,7.8453300066669,7.74446147800975,7.79053722566796,658480.904641357,0.0,1.0
1997-12-26,63.38,63.75,63.0,63.0,53500,7.89265104480235,7.93872679246055,7.8453300066669,7.8453300066669,429618.639003812,0.0,1.0
1997-12-29,64.75,65.25,63.44,63.44,165600,8.06325584018543,8.12552036404786,7.90012278766584,7.90012278766584,1329810.21717815,0.0,1.0
1997-12-30,65.44,65.5,64.5,65.25,113000,8.14918088311559,8.15665262597908,8.03212357825421,8.12552036404786,907418.807615527,0.0,1.0
1997-12-31,67.88,68.56,65.69,66.12,172100,8.45303175956427,8.53771151201719,8.1803131450468,8.2338606355685,1382006.87425338,0.0,1.0
1998-01-02,33.19,34.13,32.94,33.81,75150,8.26623818797697,8.50035279769972,8.20397366411453,8.42065420715581,301736.829169499,0.0,2.0
1998-01-05,31.25,34.0,31.13,33.94,271600,7.78306548280447,8.46797524529126,7.7531785113505,8.45303175956427,1090508.62012556,0.0,1.0
1998-01-06,29.94,31.0,29.0,30.75,295300,7.4567993777653,7.72080095894203,7.22268476804254,7.65853643507959,1185667.14110117,0.0,1.0
1998-01-07,30.13,30.44,29.06,30.0,276200,7.50412041590075,7.58132842549017,7.23762825376953,7.47174286349229,1108978.20647526,0.0,1.0
1998-01-08,28.75,30.25,28.75,30.13,344500,7.16042024418011,7.53400738735472,7.16042024418011,7.50412041590075,1383211.41249358,0.0,1.0
1998-01-09,25.31,28.31,25.0,28.0,511400,6.30366039583299,7.05083468218222,6.22645238624357,6.9736266725928,2053336.18679018,0.0,1.0
1998-01-12,25.5,25.69,23.38,23.38,1037300,6.35098143396844,6.39830247210389,5.82297827161499,5.82297827161499,4164891.72185658,0.0,1.0
1998-01-13,27.31,27.69,26.25,26.5,373600,6.80177658673248,6.89641866300338,6.53777500555575,6.60003952941819,1500051.62179275,0.0,1.0
1998-01-14,27.63,27.75,27.13,27.31,265100,6.8814751772764,6.91136214873037,6.75694612955152,6.80177658673248,1064410.29158795,0.0,1.0
1998-01-15,27.31,28.38,27.31,27.5,398600,6.80177658673248,7.0682687488637,6.80177658673248,6.84909762486793,1600429.80847588,0.0,1.0
1998-01-16,29.0,29.31,27.63,27.63,283000,7.22268476804254,7.29989277763196,6.8814751772764,6.8814751772764,1136281.07325307,0.0,1.0
1998-01-20,30.31,30.63,29.44,29.75,402400,7.54895087308171,7.62864946362562,7.33227033004043,7.40947833962985,1615687.29285172,0.0,1.0
1998-01-21,29.38,30.19,28.75,30.19,531600,7.31732684431345,7.51906390162774,7.16042024418011,7.51906390162774,2134441.76163015,0.0,1.0
1998-01-22,28.88,29.38,28.25,29.38,705500,7.19279779658857,7.31732684431345,7.03589119645524,7.31732684431345,2832672.42819803,0.0,1.0
1998-01-23,29.0,29.56,28.5,29.13,345000,7.22268476804254,7.3621573014944,7.09815572031767,7.25506232045101,1385218.97622724,0.0,1.0
1998-01-26,28.0,29.44,27.5,29.13,578200,6.9736266725928,7.33227033004043,6.84909762486793,7.25506232045101,2321546.70160751,0.0,1.0
1998-01-27,27.19,28.06,27.0,28.0,658400,6.77188961527851,6.98857015831979,6.72456857714306,6.9736266725928,2643559.92448701,0.0,1.0
1998-01-28,26.56,27.94,26.0,27.5,693600,6.61498301514517,6.95868318686582,6.47551048169332,6.84909762486793,2784892.41133686,0.0,1.0
1998-01-29,26.63,27.5,26.5,26.75,1967000,6.63241708182665,6.84909762486793,6.60003952941819,6.66230405328062,7897755.72822896,0.0,1.0
1998-01-30,25.56,26.69,25.5,26.69,629700,6.36592491969543,6.64736056755364,6.35098143396844,6.64736056755364,2528325.76617477,0.0,1.0
1998-02-02,24.56,25.81,24.31,25.63,1042300,6.11686682424568,6.42818944355786,6.05460230038325,6.38335898637691,4184967.35919321,0.0,1.0
1998-02-03,25.75,26.63,24.56,24.75,974600,6.41324595783088,6.63241708182665,6.11686682424568,6.16418786238114,3913143.22965528,0.0,1.0
1998-02-04,27.56,27.88,25.88,26.0,1013500,6.86404111059491,6.94373970113883,6.44562351023935,6.47551048169332,4069331.68813424,0.0,1.0
1998-02-05,28.25,29.25,28.0,29.25,1063400,7.03589119645524,7.28494929190498,6.9736266725928,7.28494929190498,4269686.54875377,0.0,1.0
1998-02-06,28.25,28.81,28.06,28.56,397700,7.03589119645524,7.17536372990709,6.98857015831979,7.11309920604466,1596816.19375529,0.0,1.0
1998-02-09,28.31,28.69,28.06,28.06,339600,7.05083468218222,7.14547675845312,6.98857015831979,6.98857015831979,1363537.28790369,0.0,1.0
1998-02-10,28.31,28.63,28.13,28.31,736900,7.05083468218222,7.13053327272614,7.00600422500127,7.05083468218222,2958747.43067205,0.0,1.0
1998-02-11,28.25,28.94,28.19,28.56,250300,7.05332526313672,7.22560117221864,7.03834474930351,7.13072458460831,1002502.32850533,0.07,1.0
1998-02-12,28.31,28.44,27.69,28.06,401300,7.06830577696993,7.10076355694189,6.91350713402675,7.00588696933155,1607287.9921262,0.0,1.0
1998-02-13,29.0,29.13,27.75,27.75,358500,7.24058168605185,7.27303946602381,6.92848764785996,6.92848764785996,1435865.30071578,0.0,1.0
1998-02-17,27.75,29.19,27.56,28.5,439500,6.92848764785996,7.28801997985702,6.8810493540548,7.1157440707751,1760286.74941307,0.0,1.0
1998-02-18,28.94,29.0,27.63,27.63,305600,7.22560117221864,7.24058168605185,6.89852662019354,6.89852662019354,1223990.05829496,0.0,1.0
1998-02-19,28.5,29.75,28.31,29.75,323600,7.1157440707751,7.42783810896699,7.06830577696993,7.42783810896699,1296083.71356102,0.0,1.0
1998-02-20,28.19,28.69,27.81,28.5,279900,7.03834474930351,7.16318236458026,6.94346816169317,7.1157440707751,1121056.3393873,0.0,1.0
1998-02-23,27.75,28.19,27.13,28.19,578200,6.92848764785996,7.03834474930351,6.77368900491678,7.03834474930351,2315808.4152688,0.0,1.0
1998-02-24,27.31,27.88,26.94,27.56,216100,6.81863054641642,6.96094542783192,6.72625071111162,6.8810493540548,865524.383499803,0.0,1.0
1998-02-25,27.69,28.19,27.5,27.5,100900,6.91350713402675,7.03834474930351,6.86606884022158,6.86606884022158,404124.989796993,0.0,1.0
1998-02-26,29.88,29.88,28.63,28.63,389800,7.46029588893894,7.46029588893894,7.14820185074705,7.14820185074705,1561228.15681732,0.0,1.0
1998-02-27,28.94,29.88,28.56,29.88,288800,7.22560117221864,7.46029588893894,7.13072458460831,7.46029588893894,1156702.6467133,0.0,1.0
1998-03-02,29.88,30.0,29.13,29.13,245400,7.46029588893894,7.49025691660536,7.27303946602381,7.27303946602381,982876.833460675,0.0,1.0
1998-03-03,30.75,31.0,29.38,30.31,330400,7.6775133395205,7.73993214715888,7.33545827366219,7.56765623807695,1323319.09443931,0.0,1.0
1998-03-04,30.0,31.13,29.94,30.25,398400,7.49025691660536,7.77238992713083,7.47527640277215,7.55267572424374,1595672.90322222,0.0,1.0
1998-03-05,30.69,30.94,30.0,30.0,182800,7.66253282568729,7.72495163332567,7.49025691660536,7.49025691660536,732151.121257585,0.0,1.0
1998-03-06,29.25,30.75,29.0,30.56,258400,7.30300049369023,7.6775133395205,7.24058168605185,7.63007504571533,1034944.47337505,0.0,1.0
1998-03-09,29.44,29.75,28.0,28.94,335800,7.3504387874954,7.42783810896699,6.99090645549834,7.22560117221864,1344947.19101913,0.0,1.0
1998-03-10,29.13,29.63,28.19,29.56,347100,7.27303946602381,7.39787708130056,7.03834474930351,7.38039981516182,1390205.98571394,0.0,1.0
1998-03-11,29.38,29.75,29.13,29.13,354800,7.33545827366219,7.42783810896699,7.27303946602381,7.27303946602381,1421046.04935553,0.0,1.0
1998-03-12,29.44,29.56,28.63,29.31,269700,7.3504387874954,7.38039981516182,7.14820185074705,7.31798100752344,1080203.26806986,0.0,1.0
1998-03-13,29.5,29.75,29.06,29.31,245900,7.36541930132861,7.42783810896699,7.25556219988506,7.31798100752344,984879.434995843,0.0,1.0
1998-03-16,29.06,29.69,28.81,29.44,261200,7.25556219988506,7.41285759513378,7.19314339224668,7.3504387874954,1046159.041972,0.0,1.0
1998-03-17,28.63,29.0,27.81,29.0,449700,7.14820185074705,7.24058168605185,6.94346816169317,7.24058168605185,1801139.8207305,0.0,1.0
1998-03-18,29.75,29.75,28.56,28.63,308900,7.42783810896699,7.42783810896699,7.13072458460831,7.14820185074705,1237207.22842707,0.0,1.0
1998-03-19,30.25,30.56,29.69,29.88,237600,7.55267572424374,7.63007504571533,7.41285759513378,7.46029588893894,951636.249512048,0.0,1.0
1998-03-20,31.06,31.25,30.13,30.25,197200,7.75491266099209,7.80235095479726,7.52271469657732,7.55267572424374,789826.045470436,0.0,1.0
1998-03-23,32.13,33.06,32.0,32.13,406400,8.02206515768435,8.25426312209911,7.98960737771239,8.02206515768435,1627714.52778491,0.0,1.0
1998-03-24,31.69,32.63,31.63,32.44,195100,7.9122080562408,8.1469027729611,7.89722754240759,8.09946447915593,781415.119022729,0.0,1.0
1998-03-25,32.31,32.56,31.69,32.06,197900,8.06700669918398,8.12942550682236,7.9122080562408,8.0045878915456,792629.687619672,0.0,1.0
1998-03-26,32.5,32.88,32.25,32.38,142700,8.11444499298915,8.20932158059948,8.05202618535077,8.08448396532272,571542.478137075,0.0,1.0
1998-03-27,32.06,32.75,31.63,32.5,109900,8.0045878915456,8.17686380062752,7.89722754240759,8.11444499298915,440171.817430025,0.0,1.0
1998-03-30,31.56,32.31,31.25,32.25,72400,7.87975027626884,8.06700669918398,7.80235095479726,8.05202618535077,289976.702292392,0.0,1.0
1998-03-31,31.31,31.81,31.06,31.75,141000,7.81733146863047,7.94216908390722,7.75491266099209,7.92718857007401,564733.632917502,0.0,1.0
1998-04-01,33.25,33.5,31.0,31.0,362500,8.30170141590428,8.36412022354266,7.73993214715888,7.73993214715888,1451886.11299713,0.0,1.0
1998-04-02,32.13,33.06,31.75,33.0,204600,8.02206515768435,8.25426312209911,7.92718857007401,8.2392826082659,819464.548190929,0.0,1.0
1998-04-03,32.31,33.25,31.88,31.88,154000,8.06700669918398,8.30170141590428,7.95964635004597,7.95964635004597,616801.272831882,0.0,1.0
1998-04-06,32.0,32.63,31.63,32.56,128000,7.98960737771239,8.1469027729611,7.89722754240759,8.12942550682236,512665.993003123,0.0,1.0
1998-04-07,31.75,31.75,31.13,31.44,192700,7.92718857007401,7.92718857007401,7.77238992713083,7.84978924860242,771802.63165392,0.0,1.0
1998-04-08,31.25,31.69,30.94,31.63,90200,7.80235095479726,7.9122080562408,7.72495163332567,7.89722754240759,361269.316944388,0.0,1.0
1998-04-09,31.06,31.5,30.63,31.44,292800,7.75491266099209,7.86476976243563,7.64755231185408,7.84978924860242,1172723.45899464,0.0,1.0
1998-04-13,31.19,31.38,30.81,31.31,180500,7.78737044096404,7.83480873476921,7.69249385335371,7.81733146863047,722939.154195811,0.0,1.0
1998-04-14,31.5,31.5,30.75,31.19,391000,7.86476976243563,7.86476976243563,7.6775133395205,7.78737044096404,1566034.40050173,0.0,1.0
1998-04-15,32.44,32.5,31.0,31.25,370000,8.09946447915593,8.11444499298915,7.73993214715888,7.80235095479726,1481925.13602465,0.0,1.0
1998-04-16,31.81,32.38,31.06,32.19,194200,7.94216908390722,8.08448396532272,7.75491266099209,8.03704567151756,777810.436259426,0.0,1.0
1998-04-17,32.25,32.44,31.56,32.0,204800,8.05202618535077,8.09946447915593,7.87975027626884,7.98960737771239,820265.588804997,0.0,1.0
1998-04-20,32.0,32.81,31.94,32.0,198600,7.98960737771239,8.19184431446073,7.97462686387918,7.98960737771239,795433.329768908,0.0,1.0
1998-04-21,32.75,32.75,31.88,32.0,159600,8.17686380062752,8.17686380062752,7.95964635004597,7.98960737771239,639230.410025769,0.0,1.0
1998-04-22,32.94,34.0,32.94,33.63,373300,8.22430209443269,8.48895783881941,8.22430209443269,8.39657800351461,1495142.30615676,0.0,1.0
1998-04-23,31.44,33.0,31.31,32.69,203400,7.84978924860242,8.2392826082659,7.81733146863047,8.16188328679431,814658.304506526,0.0,1.0
1998-04-24,30.81,31.56,30.75,31.31,225500,7.69249385335371,7.87975027626884,7.6775133395205,7.81733146863047,903173.292360971,0.0,1.0
1998-04-27,30.13,30.75,29.81,30.75,369000,7.52271469657732,7.6775133395205,7.4428186228002,7.6775133395205,1477919.93295432,0.0,1.0
1998-04-28,30.5,30.5,29.56,30.5,293900,7.61509453188212,7.61509453188212,7.38039981516182,7.61509453188212,1177129.18237201,0.0,1.0
1998-04-29,30.75,30.81,30.06,30.31,556900,7.6775133395205,7.69249385335371,7.50523743043858,7.56765623807695,2230497.58987062,0.0,1.0
1998-04-30,30.5,30.94,30.13,30.94,255400,7.61509453188212,7.72495163332567,7.52271469657732,7.72495163332567,1022928.86416404,0.0,1.0
1998-05-01,31.69,31.69,30.25,30.44,384600,7.9122080562408,7.9122080562408,7.55267572424374,7.60011401804891,1540401.10085157,0.0,1.0
1998-05-04,31.06,32.19,30.94,31.75,247900,7.75491266099209,8.03704567151756,7.72495163332567,7.92718857007401,992889.841136517,0.0,1.0
1998-05-05,31.5,31.5,30.69,31.0,305800,7.86476976243563,7.86476976243563,7.66253282568729,7.73993214715888,1224791.09890902,0.0,1.0
1998-05-06,30.25,31.5,30.25,31.5,188400,7.55267572424374,7.86476976243563,7.55267572424374,7.86476976243563,754580.258451472,0.0,1.0
1998-05-07,29.75,30.38,29.75,30.38,216600,7.42783810896699,7.5851335042157,7.42783810896699,7.5851335042157,867526.985034972,0.0,1.0
1998-05-08,29.69,30.38,29.25,29.88,248300,7.41285759513378,7.5851335042157,7.30300049369023,7.46029588893894,994491.922364652,0.0,1.0
1998-05-11,28.69,30.19,28.63,30.19,385400,7.16318236458026,7.53769521041053,7.14820185074705,7.53769521041053,1543605.26330784,0.0,1.0
1998-05-12,28.63,29.0,28.38,28.69,300300,7.14820185074705,7.24058168605185,7.08578304310868,7.16318236458026,1202762.48202217,0.0,1.0
1998-05-13,28.94,29.0,28.38,28.38,111800,7.24307843835739,7.25809518702019,7.10292211750458,7.10292211750458,446701.223455721,0.07,1.0
1998-05-14,28.88,29.25,28.75,28.81,131700,7.22806168969459,7.32066497311519,7.19552540092519,7.21054214958799,526212.443015371,0.0,1.0
1998-05-15,27.25,28.75,27.13,28.75,279300,6.82010668435518,7.19552540092519,6.79007318702958,7.19552540092519,1115953.95090503,0.0,1.0
1998-05-18,26.63,27.19,26.56,27.13,296000,6.66493361483957,6.80508993569238,6.64741407473297,6.79007318702958,1182679.4467164,0.0,1.0
1998-05-19,26.31,27.19,26.06,26.25,248600,6.58484428863797,6.80508993569238,6.52227450254297,6.56982753997517,993290.913694922,0.0,1.0
1998-05-20,26.31,26.5,25.88,26.38,230300,6.58484428863797,6.63239732607017,6.47722425655457,6.60236382874457,920172.556009415,0.0,1.0
1998-05-21,26.06,26.44,25.63,26.38,187000,6.52227450254297,6.61738057740737,6.41465447045957,6.60236382874457,747165.731540428,0.0,1.0
1998-05-22,25.81,26.25,25.69,26.0,87300,6.45970471644797,6.56982753997517,6.42967121912237,6.50725775388017,348810.526007911,0.0,1.0
1998-05-26,24.94,26.13,24.69,25.94,172900,6.24196186083736,6.53979404264957,6.17939207474236,6.49224100521737,690828.636274546,0.0,1.0
1998-05-27,25.19,25.44,24.63,24.75,308900,6.30453164693236,6.36710143302737,6.16437532607956,6.19440882340516,1234221.89557668,0.0,1.0
1998-05-28,25.5,25.56,25.0,25.25,250100,6.38211818169017,6.39713493035297,6.25697860950016,6.31954839559516,999284.22170193,0.0,1.0
1998-05-29,25.25,25.75,24.5,25.13,211400,6.31954839559516,6.44468796778517,6.13183903731016,6.28951489826956,844656.875121105,0.0,1.0
1998-06-01,24.38,25.06,24.31,25.0,222300,6.10180553998456,6.27199535816296,6.08428599987796,6.25697860950016,888208.246638701,0.0,1.0
1998-06-02,24.88,25.0,24.13,24.63,177400,6.22694511217456,6.25697860950016,6.03923575388956,6.16437532607956,708808.560295572,0.0,1.0
1998-06-03,23.63,24.81,23.5,24.75,179200,5.91409618169955,6.20942557206796,5.88155989293015,6.19440882340516,716000.529903983,0.0,1.0
1998-06-04,25.06,25.75,24.0,24.0,303400,6.27199535816296,6.44468796778517,6.00669946512016,6.00669946512016,1212246.43288431,0.0,1.0
1998-06-05,25.31,25.69,24.88,25.31,252600,6.33456514425796,6.42967121912237,6.22694511217456,6.33456514425796,1009273.06838028,0.0,1.0
1998-06-08,24.63,24.88,24.44,24.5,336800,6.16437532607956,6.22694511217456,6.11682228864736,6.13183903731016,1345697.42450704,0.0,1.0
1998-06-09,24.19,24.69,23.81,24.56,161900,6.05425250255236,6.17939207474236,5.95914642768795,6.14685578597296,646877.710889814,0.0,1.0
1998-06-10,23.06,24.0,22.88,23.94,379700,5.77143706940295,6.00669946512016,5.72638682341455,5.99168271645736,1517106.03350749,0.0,1.0
1998-06-11,22.44,23.31,22.38,23.06,235900,5.61626399988735,5.83400685549795,5.60124725122455,5.77143706940295,942547.572568914,0.0,1.0
1998-06-12,22.94,22.94,21.88,22.5,305600,5.74140357207735,5.74140357207735,5.47610767903454,5.63128074855015,1221036.61796126,0.0,1.0
1998-06-15,21.56,22.94,21.56,22.94,210100,5.39601835283294,5.74140357207735,5.39601835283294,5.74140357207735,839462.674848363,0.0,1.0
1998-06-16,22.25,22.81,21.56,21.56,481500,5.56871096245514,5.70886728330795,5.39601835283294,5.39601835283294,1923851.87024982,0.0,1.0
1998-06-17,22.94,23.28,22.75,22.75,297500,5.74140357207735,5.82649848116655,5.69385053464515,5.69385053464515,1188672.75472341,0.0,1.0
1998-06-18,21.88,23.31,21.56,23.06,364800,5.47610767903454,5.83400685549795,5.39601835283294,5.77143706940295,1457572.50730454,0.0,1.0
1998-06-19,21.88,22.31,21.5,21.5,442700,5.47610767903454,5.58372771111794,5.38100160417014,5.38100160417014,1768824.96980186,0.0,1.0
1998-06-22,23.13,23.75,22.19,22.19,383600,5.78895660950955,5.94412967902515,5.55369421379234,5.55369421379234,1532688.63432571,0.0,1.0
1998-06-23,24.31,24.38,23.13,23.13,791900,6.08428599987796,6.10180553998456,5.78895660950955,5.78895660950955,3164067.0738335,0.0,1.0
1998-06-24,24.0,25.13,23.69,24.63,413700,6.00669946512016,6.28951489826956,5.92911293036235,6.16437532607956,1652954.34833302,0.0,1.0
1998-06-25,22.56,24.19,22.38,24.0,241200,5.64629749721295,6.05425250255236,5.60124725122455,6.00669946512016,963723.927527012,0.0,1.0
1998-06-26,22.75,23.19,22.56,22.94,245000,5.69385053464515,5.80397335817235,5.64629749721295,5.74140357207735,978906.974478101,0.0,1.0
1998-06-29,23.31,23.63,22.75,22.81,193800,5.83400685549795,5.91409618169955,5.69385053464515,5.70886728330795,774335.394505535,0.0,1.0
1998-06-30,22.44,23.88,22.25,23.63,199100,5.61626399988735,5.97666596779456,5.56871096245514,5.91409618169955,795511.749463632,0.0,1.0
1998-07-01,23.5,24.06,23.0,23.0,390200,5.88155989293015,6.02171621378296,5.75642032074015,5.75642032074015,1559059.18955655,0.0,1.0
1998-07-02,24.19,24.25,23.25,23.25,125300,6.05425250255236,6.06926925121516,5.81899010683515,5.81899010683515,500640.9955188,0.0,1.0
1998-07-06,23.5,24.13,23.31,24.13,139200,5.88155989293015,6.03923575388956,5.83400685549795,6.03923575388956,556178.983050415,0.0,1.0
1998-07-07,22.75,24.38,22.75,24.25,404600,5.69385053464515,6.10180553998456,5.69385053464515,6.06926925121516,1616594.94642383,0.0,1.0
1998-07-08,22.81,23.25,22.63,22.81,354400,5.70886728330795,5.81899010683515,5.66381703731955,5.70886728330795,1416018.90512261,0.0,1.0
1998-07-09,22.44,23.0,22.25,22.94,147300,5.61626399988735,5.75642032074015,5.56871096245514,5.74140357207735,588542.846288262,0.0,1.0
1998-07-10,22.44,22.94,22.44,22.5,182300,5.61626399988735,5.74140357207735,5.61626399988735,5.63128074855015,728386.699785133,0.0,1.0
1998-07-13,21.81,22.81,21.5,22.38,299700,5.45858813892794,5.70886728330795,5.38100160417014,5.60124725122455,1197462.93980035,0.0,1.0
1998-07-14,23.38,24.5,23.25,24.0,395900,5.85152639560455,6.13183903731016,5.81899010683515,6.00669946512016,1581833.75998318,0.0,1.0
1998-07-15,24.38,24.63,23.44,23.44,403500,6.10180553998456,6.16437532607956,5.86654314426735,5.86654314426735,1612199.85388536,0.0,1.0
1998-07-16,23.75,24.38,23.56,24.38,120700,5.94412967902515,6.10180553998456,5.89657664159295,6.10180553998456,482261.51763064,0.0,1.0
1998-07-17,24.19,24.44,23.75,23.75,137600,6.05425250255236,6.11682228864736,5.94412967902515,5.94412967902515,549786.121176272,0.0,1.0
1998-07-20,22.63,24.25,22.5,24.25,196900,5.66381703731955,6.06926925121516,5.63128074855015,6.06926925121516,786721.564386686,0.0,1.0
1998-07-21,22.0,22.88,22.0,22.75,204600,5.50614117636014,5.72638682341455,5.50614117636014,5.69385053464515,817487.212155998,0.0,1.0
1998-07-22,22.81,22.81,21.75,22.13,219400,5.70886728330795,5.70886728330795,5.44357139026514,5.53867746512954,876621.184491818,0.0,1.0
1998-07-23,21.63,23.0,21.56,23.0,194700,5.41353789293954,5.75642032074015,5.39601835283294,5.75642032074015,777931.37930974,0.0,1.0
1998-07-24,21.13,22.5,21.06,22.13,240500,5.28839832074954,5.63128074855015,5.27087878064294,5.53867746512954,960927.050457074,0.0,1.0
1998-07-27,21.38,21.75,21.0,21.63,179700,5.35096810684454,5.44357139026514,5.25586203198014,5.41353789293954,717998.299239652,0.0,1.0
1998-07-28,21.06,21.63,21.06,21.5,147600,5.27087878064294,5.41353789293954,5.27087878064294,5.38100160417014,589741.507889664,0.0,1.0
1998-07-29,21.0,21.5,20.69,21.06,228100,5.25586203198014,5.38100160417014,5.17827549722233,5.27087878064294,911382.370932468,0.0,1.0
1998-07-30,21.38,21.69,21.31,21.5,276800,5.35096810684454,5.42855464160234,5.33344856673794,5.38100160417014,1105965.10422669,0.0,1.0
1998-07-31,20.5,21.38,20.5,21.38,170700,5.13072245979013,5.35096810684454,5.13072245979013,5.35096810684454,682038.4511976,0.0,1.0
1998-08-03,20.19,20.94,20.19,20.19,214200,5.05313592503233,5.24084528331734,5.05313592503233,5.05313592503233,855844.383400854,0.0,1.0
1998-08-04,19.0,20.38,18.94,20.38,304700,4.75530374322012,5.10068896246453,4.74028699455732,5.10068896246453,1217440.63315705,0.0,1.0
1998-08-05,19.25,19.44,19.0,19.25,388800,4.81787352931513,4.86542656674733,4.75530374322012,4.81787352931513,1553465.43541667,0.0,1.0
1998-08-06,19.56,20.0,18.94,19.31,304600,4.89546006407293,5.00558288760013,4.74028699455732,4.83289027797793,1217041.07928992,0.0,1.0
1998-08-07,20.06,20.75,19.63,19.63,253300,5.02059963626293,5.19329224588513,4.91297960417953,4.91297960417953,1012069.94545022,0.0,1.0
1998-08-10,18.69,19.94,18.69,19.94,334800,4.67771720846232,4.99056613893733,4.67771720846232,4.99056613893733,1337706.34716436,0.0,1.0
1998-08-11,18.56,19.19,18.25,18.63,318900,4.64518091969292,4.80285678065233,4.56759438493512,4.66270045979952,1274177.28229007,0.0,1.0
1998-08-12,19.06,19.19,18.25,18.63,274800,4.78784003198952,4.82049581394958,4.58436939054611,4.67982475319857,1093956.34879296,0.07,1.0
1998-08-13,19.25,19.5,18.94,19.13,251700,4.83556771331576,4.89836729400817,4.75769623325717,4.8054239145834,1001997.13606691,0.0,1.0
1998-08-14,18.94,19.94,18.94,19.5,352400,4.75769623325717,5.00889455602682,4.75769623325717,4.89836729400817,1402875.60885967,0.0,1.0
1998-08-17,18.94,19.19,18.81,19.0,240700,4.75769623325717,4.82049581394958,4.72504045129711,4.77276813262335,958207.034768791,0.0,1.0
1998-08-18,19.69,19.94,19.13,19.19,160400,4.9460949753344,5.00889455602682,4.8054239145834,4.82049581394958,638539.29529254,0.0,1.0
1998-08-19,20.19,20.63,19.81,19.81,428500,5.07169413671923,5.18222139873787,4.97623877406676,4.97623877406676,1705823.49147664,0.0,1.0
1998-08-20,19.88,20.44,19.75,20.44,128700,4.99382265666064,5.13449371741164,4.96116687470058,5.13449371741164,512344.185187966,0.0,1.0
1998-08-21,19.69,20.19,19.19,19.94,212600,4.9460949753344,5.07169413671923,4.82049581394958,5.00889455602682,846343.230543603,0.0,1.0
1998-08-24,20.13,20.25,19.63,19.63,159600,5.05662223735305,5.08676603608541,4.93102307596822,4.93102307596822,635354.560652676,0.0,1.0
1998-08-25,18.94,20.25,18.94,20.13,296200,4.75769623325717,5.08676603608541,4.75769623325717,5.05662223735305,1179148.00040929,0.0,1.0
1998-08-26,18.63,19.0,18.13,18.69,184200,4.67982475319857,4.77276813262335,4.55422559181375,4.69489665256475,733285.150828465,0.0,1.0
1998-08-27,17.69,18.69,17.06,18.63,373000,4.4436983297951,4.69489665256475,4.28544338645022,4.67982475319857,1484882.52583614,0.0,1.0
1998-08-28,17.5,18.25,17.19,18.0,356700,4.39597064846887,4.58436939054611,4.31809916841028,4.5215698098537,1419993.55754893,0.0,1.0
1998-08-31,16.25,18.0,16.13,17.75,342400,4.08197274500681,4.5215698098537,4.05182894627445,4.45877022916128,1363066.42586138,0.0,1.0
1998-09-01,18.25,18.38,16.69,17.0,411100,4.58436939054611,4.61702517250616,4.19250000702545,4.27037148708405,1636555.51305962,0.0,1.0
1998-09-02,19.44,20.0,18.5,18.5,426700,4.88329539464199,5.023966455393,4.64716897123852,4.64716897123852,1698657.83853695,0.0,1.0
1998-09-03,18.88,19.5,18.5,19.19,347500,4.74262433389099,4.89836729400817,4.64716897123852,4.82049581394958,1383369.10919051,0.0,1.0
1998-09-04,19.0,19.56,18.63,19.0,805500,4.77276813262335,4.91343919337435,4.67982475319857,4.77276813262335,3206629.69051209,0.0,1.0
1998-09-08,19.56,20.38,19.44,19.63,278000,4.91343919337435,5.11942181804546,4.88329539464199,4.93102307596822,1106695.28735241,0.0,1.0
1998-09-09,18.75,19.69,18.75,19.5,314900,4.70996855193093,4.9460949753344,4.70996855193093,4.89836729400817,1253591.17261609,0.0,1.0
1998-09-10,19.88,20.0,18.0,18.5,513600,4.99382265666064,5.023966455393,4.5215698098537,4.64716897123852,2044599.63879207,0.0,1.0
1998-09-11,21.0,21.38,19.5,19.94,197600,5.27516477816264,5.37062014081511,4.89836729400817,5.00889455602682,786629.456046171,0.0,1.0
1998-09-14,21.5,22.5,21.19,21.5,238900,5.40076393954747,5.65196226231712,5.32289245948888,5.40076393954747,951041.3818291,0.0,1.0
1998-09-15,21.31,21.44,21.06,21.38,81900,5.35303625822124,5.38569204018129,5.29023667752882,5.37062014081511,326037.208755978,0.0,1.0
1998-09-16,21.56,22.06,21.13,21.25,155300,5.41583583891365,5.54143500029847,5.3078205601227,5.33796435885506,618236.611963412,0.0,1.0
1998-09-17,20.75,21.19,20.5,20.5,96200,5.21236519747023,5.32289245948888,5.14956561677782,5.14956561677782,382964.340443531,0.0,1.0
1998-09-18,20.75,21.38,20.25,21.38,144100,5.21236519747023,5.37062014081511,5.08676603608541,5.37062014081511,573650.32700533,0.0,1.0
1998-09-21,20.25,20.88,20.0,20.38,142400,5.08676603608541,5.24502097943029,5.023966455393,5.11942181804546,566882.765895621,0.0,1.0
1998-09-22,20.31,20.56,19.81,20.38,170500,5.10183793545159,5.164637516144,4.97623877406676,5.11942181804546,678746.57012081,0.0,1.0
1998-09-23,22.38,23.0,20.69,20.69,348200,5.62181846358476,5.77756142370194,5.19729329810405,5.19729329810405,1386155.75200039,0.0,1.0
1998-09-24,21.69,22.31,21.56,22.31,276400,5.4484916208737,5.60423458099089,5.41583583891365,5.60423458099089,1100325.81807268,0.0,1.0
1998-09-25,21.56,22.06,21.44,21.44,204100,5.41583583891365,5.54143500029847,5.38569204018129,5.38569204018129,812505.424995058,0.0,1.0
1998-09-28,21.44,22.06,21.06,21.56,212000,5.38569204018129,5.54143500029847,5.29023667752882,5.41583583891365,843954.679563706,0.0,1.0
1998-09-29,23.0,23.0,21.63,21.63,283700,5.77756142370194,5.77756142370194,5.43341972150752,5.43341972150752,1129386.52166143,0.0,1.0
1998-09-30,21.0,22.88,20.75,22.81,430000,5.27516477816264,5.74741762496959,5.21236519747023,5.72983374237571,1711794.86892639,0.0,1.0
1998-10-01,20.0,21.63,19.88,21.0,191100,5.023966455393,5.43341972150752,4.99382265666064,5.27516477816264,760753.487097283,0.0,1.0
1998-10-02,20.88,21.0,19.13,20.13,301900,5.24502097943029,5.27516477816264,4.8054239145834,5.05662223735305,1201839.23471831,0.0,1.0
1998-10-05,20.25,21.13,19.88,20.88,177700,5.08676603608541,5.3078205601227,4.99382265666064,5.24502097943029,707409.181879577,0.0,1.0
1998-10-06,20.56,20.88,20.0,20.25,220700,5.164637516144,5.24502097943029,5.023966455393,5.08676603608541,878588.668772216,0.0,1.0
1998-10-07,19.94,20.88,19.88,20.69,162500,5.00889455602682,5.24502097943029,4.99382265666064,5.19729329810405,646899.223722179,0.0,1.0
1998-10-08,19.56,19.88,18.13,19.88,227000,4.91343919337435,4.99382265666064,4.55422559181375,4.99382265666064,903668.454061137,0.0,1.0
1998-10-09,19.5,19.88,18.75,19.56,92500,4.89836729400817,4.99382265666064,4.70996855193093,4.91343919337435,368234.942734164,0.0,1.0
1998-10-12,20.19,20.56,19.56,19.56,79000,5.07169413671923,5.164637516144,4.91343919337435,4.91343919337435,314492.545686475,0.0,1.0
1998-10-13,19.88,20.31,19.75,20.06,134200,4.99382265666064,5.10183793545159,4.96116687470058,5.03903835475917,534239.235837025,0.0,1.0
1998-10-14,19.69,20.38,19.69,20.13,81600,4.9460949753344,5.11942181804546,4.9460949753344,5.05662223735305,324842.93326603,0.0,1.0
1998-10-15,20.31,20.94,19.56,19.63,173500,5.10183793545159,5.26009287879647,4.91343919337435,4.93102307596822,690689.325020296,0.0,1.0
1998-10-16,22.75,23.0,20.81,20.88,298900,5.71476184300953,5.77756142370194,5.22743709683641,5.24502097943029,1189896.47981883,0.0,1.0
1998-10-19,22.25,23.38,22.13,22.5,252400,5.58916268162471,5.87301678635441,5.55901888289235,5.65196226231712,1004783.77887679,0.0,1.0
1998-10-20,22.19,23.13,21.88,22.5,184300,5.57409078225853,5.810217205662,5.49621930219994,5.65196226231712,733683.242658447,0.0,1.0
1998-10-21,23.19,23.94,21.88,22.19,199400,5.82528910502818,6.01368784710542,5.49621930219994,5.57409078225853,793795.108985862,0.0,1.0
1998-10-22,23.56,24.0,23.0,23.19,248700,5.91823248445295,6.02875974647159,5.77756142370194,5.82528910502818,990054.381167422,0.0,1.0
1998-10-23,22.44,23.38,22.44,23.38,174800,5.63689036295094,5.87301678635441,5.63689036295094,5.87301678635441,695864.518810074,0.0,1.0
1998-10-26,23.38,24.06,22.25,22.25,299300,5.87301678635441,6.04383164583777,5.58916268162471,5.58916268162471,1191488.84713876,0.0,1.0
1998-10-27,23.25,24.19,23.0,23.69,185200,5.84036100439436,6.07648742779783,5.77756142370194,5.950888266413,737266.069128293,0.0,1.0
1998-10-28,23.0,23.25,22.63,23.25,278700,5.77756142370194,5.84036100439436,5.68461804427717,5.84036100439436,1109481.93016229,0.0,1.0
1998-10-29,22.94,23.25,22.75,23.0,227400,5.76248952433577,5.84036100439436,5.71476184300953,5.77756142370194,905260.821381068,0.0,1.0
1998-10-30,23.81,24.0,22.94,22.94,263600,5.98103206514536,6.02875974647159,5.76248952433577,5.76248952433577,1049370.06383487,0.0,1.0
1998-11-02,24.5,25.25,23.81,23.81,419400,6.15435890785642,6.34275764993366,5.98103206514536,5.98103206514536,1669597.1349482,0.0,1.0
1998-11-03,24.0,24.75,23.5,24.63,215200,6.02875974647159,6.21715848854883,5.90316058508677,6.18701468981647,856693.618123158,0.0,1.0
1998-11-04,23.5,24.5,23.5,24.31,201100,5.90316058508677,6.15435890785642,5.90316058508677,6.10663122653018,800562.670095571,0.0,1.0
1998-11-05,23.81,24.0,23.44,23.5,268100,5.98103206514536,6.02875974647159,5.88808868572059,5.90316058508677,1067284.1961841,0.0,1.0
1998-11-06,24.06,24.06,23.56,23.69,210700,6.04383164583777,6.04383164583777,5.91823248445295,5.950888266413,838779.485773928,0.0,1.0
1998-11-09,23.31,24.5,23.0,24.06,370100,5.85543290376054,6.15435890785642,5.77756142370194,6.04383164583777,1473337.86276664,0.0,1.0
1998-11-10,21.75,22.94,21.5,22.94,440000,5.48114740283376,5.78103546763248,5.41814570854831,5.78103546763248,1745984.79052986,0.07,1.0
1998-11-11,20.63,22.31,20.44,22.25,306500,5.19889981243496,5.62227119803316,5.15101852477802,5.60715079140465,1216237.1324941,0.0,1.0
1998-11-12,21.13,21.69,20.81,21.13,158200,5.32490320100585,5.46602699620525,5.24426103232048,5.32490320100585,627760.89514051,0.0,1.0
1998-11-13,20.5,21.5,20.5,21.19,501500,5.16613893140653,5.41814570854831,5.16613893140653,5.34002360763436,1990025.84647892,0.0,1.0
1998-11-16,20.13,20.88,20.0,20.38,734600,5.07289642386407,5.26190150672041,5.04013554283564,5.13589811814952,2915000.97073463,0.0,1.0
1998-11-17,19.88,20.19,19.75,20.13,216800,5.00989472957863,5.08801683049258,4.97713384855019,5.07289642386407,860294.324061077,0.0,1.0
1998-11-18,19.69,19.94,19.56,19.94,191200,4.96201344192169,5.02501513620713,4.92925256089326,5.02501513620713,758709.754430249,0.0,1.0
1998-11-19,19.63,20.06,19.31,19.75,154300,4.94689303529318,5.05525594946415,4.86625086660781,4.97713384855019,612285.120860813,0.0,1.0
1998-11-20,19.44,19.69,19.19,19.56,1258200,4.89901174763624,4.96201344192169,4.8360100533508,4.92925256089326,4992722.87146517,0.0,1.0
1998-11-23,18.94,19.56,18.31,19.44,436100,4.77300835906535,4.92925256089326,4.61424408946603,4.89901174763624,1730509.01625017,0.0,1.0
1998-11-24,19.25,19.63,18.88,18.88,351300,4.8511304599793,4.94689303529318,4.75788795243684,4.75788795243684,1394010.12934805,0.0,1.0
1998-11-25,18.88,19.5,18.69,19.38,389100,4.75788795243684,4.91413215426475,4.71000666477991,4.88389134100773,1544006.09544357,0.0,1.0
1998-11-27,18.38,19.06,18.31,19.06,152300,4.63188456386595,4.80324917232236,4.61424408946603,4.80324917232236,604348.826358405,0.0,1.0
1998-11-30,17.25,18.31,17.06,18.25,421600,4.34711690569574,4.61424408946603,4.2992356180388,4.59912368283752,1672970.8811077,0.0,1.0
1998-12-01,17.25,17.56,16.75,17.25,776100,4.34711690569574,4.42523900660969,4.22111351712485,4.34711690569574,3079679.0816596,0.0,1.0
1998-12-02,16.81,17.31,16.69,17.19,178100,4.23623392375336,4.36223731232425,4.20599311049634,4.33199649906723,706727.025439473,0.0,1.0
1998-12-03,16.75,17.13,16.63,16.94,361700,4.22111351712485,4.31687609243872,4.19087270386783,4.26899480478179,1435278.86076057,0.0,1.0
1998-12-04,17.0,17.25,16.5,16.94,366900,4.28411521141029,4.34711690569574,4.1581118228394,4.26899480478179,1455913.22646683,0.0,1.0
1998-12-07,18.13,18.19,16.81,16.81,340400,4.56888286958051,4.58400327620901,4.23623392375336,4.23623392375336,1350757.32430992,0.0,1.0
1998-12-08,17.63,18.69,17.56,18.19,410800,4.44287948100962,4.71000666477991,4.42523900660969,4.58400327620901,1630114.8907947,0.0,1.0
1998-12-09,18.13,18.13,17.63,17.94,247200,4.56888286958051,4.56888286958051,4.44287948100962,4.52100158192357,980926.000497686,0.0,1.0
1998-12-10,17.56,18.25,17.56,18.13,201200,4.42523900660969,4.59912368283752,4.42523900660969,4.56888286958051,798391.226942292,0.0,1.0
1998-12-11,17.56,18.0,17.31,17.75,247700,4.42523900660969,4.53612198855208,4.36223731232425,4.47312029426663,982910.074123289,0.0,1.0
1998-12-14,18.25,18.75,17.5,17.5,211800,4.59912368283752,4.72512707140841,4.41011859998118,4.41011859998118,840453.587805057,0.0,1.0
1998-12-15,17.88,18.25,17.5,18.0,280500,4.50588117529506,4.59912368283752,4.41011859998118,4.53612198855208,1113065.30396279,0.0,1.0
1998-12-16,18.94,19.69,18.19,18.25,484300,4.77300835906535,4.96201344192169,4.58400327620901,4.59912368283752,1921773.71375821,0.0,1.0
1998-12-17,18.56,19.38,18.13,19.38,305900,4.67724578375147,4.88389134100773,4.56888286958051,4.88389134100773,1213856.24414338,0.0,1.0
1998-12-18,18.75,19.13,18.13,18.63,251000,4.72512707140841,4.82088964672229,4.56888286958051,4.6948862581514,996004.960052263,0.0,1.0
1998-12-21,18.06,18.81,18.0,18.81,360500,4.55124239518058,4.74024747803692,4.53612198855208,4.74024747803692,1430517.08405913,0.0,1.0
1998-12-22,17.94,18.5,17.94,18.0,218500,4.52100158192357,4.66212537712297,4.52100158192357,4.53612198855208,867040.174388125,0.0,1.0
1998-12-23,19.0,19.0,18.13,18.44,219100,4.78812876569386,4.78812876569386,4.56888286958051,4.64700497049446,869421.062738847,0.0,1.0
1998-12-24,18.56,19.0,18.56,19.0,91200,4.67724578375147,4.78812876569386,4.67724578375147,4.78812876569386,361895.029309826,0.0,1.0
1998-12-28,18.0,18.94,17.88,18.75,422200,4.53612198855208,4.77300835906535,4.50588117529506,4.72512707140841,1675351.76945843,0.0,1.0
1998-12-29,18.56,18.63,18.0,18.19,372400,4.67724578375147,4.6948862581514,4.53612198855208,4.58400327620901,1477738.03634846,0.0,1.0
1998-12-30,18.44,18.81,18.38,18.63,190600,4.64700497049446,4.74024747803692,4.63188456386595,4.6948862581514,756328.866079527,0.0,1.0
1998-12-31,19.38,19.38,18.38,18.38,284700,4.88389134100773,4.88389134100773,4.63188456386595,4.63188456386595,1129731.52241785,0.0,1.0
1999-01-04,19.38,19.69,19.0,19.63,185200,4.88389134100773,4.96201344192169,4.78812876569386,4.94689303529318,734900.870923025,0.0,1.0
1999-01-05,19.19,19.69,19.0,19.5,136400,4.8360100533508,4.96201344192169,4.78812876569386,4.91413215426475,541255.285064257,0.0,1.0
1999-01-06,20.5,20.5,19.19,19.19,276400,5.16613893140653,5.16613893140653,4.8360100533508,4.8360100533508,1096795.90023285,0.0,1.0
1999-01-07,20.69,20.88,19.88,20.19,269800,5.21402021906347,5.26190150672041,5.00989472957863,5.08801683049258,1070606.1283749,0.0,1.0
1999-01-08,20.5,20.81,20.31,20.75,238000,5.16613893140653,5.24426103232048,5.11825764374959,5.22914062569198,944419.045786608,0.0,1.0
1999-01-11,21.06,21.19,20.38,20.5,234800,5.30726272660593,5.34002360763436,5.13589811814952,5.16613893140653,931720.974582754,0.0,1.0
1999-01-12,19.94,21.0,19.69,21.0,202200,5.02501513620713,5.29214231997742,4.96201344192169,5.29214231997742,802359.374193496,0.0,1.0
1999-01-13,19.38,19.88,18.63,18.63,239200,4.88389134100773,5.00989472957863,4.6948862581514,4.6948862581514,949180.822488053,0.0,1.0
1999-01-14,19.13,19.44,19.0,19.13,146600,4.82088964672229,4.89901174763624,4.78812876569386,4.82088964672229,581730.38702654,0.0,1.0
1999-01-15,19.44,19.44,19.13,19.13,105100,4.89901174763624,4.89901174763624,4.82088964672229,4.82088964672229,417052.276101565,0.0,1.0
1999-01-19,19.75,19.81,19.06,19.25,123700,4.97713384855019,4.9922542551787,4.80324917232236,4.8511304599793,490859.814973964,0.0,1.0
1999-01-20,19.0,19.75,18.88,19.75,180400,4.78812876569386,4.97713384855019,4.75788795243684,4.97713384855019,715853.764117243,0.0,1.0
1999-01-21,19.31,19.88,18.75,18.75,321400,4.86625086660781,5.00989472957863,4.72512707140841,4.72512707140841,1275362.52653704,0.0,1.0
1999-01-22,19.25,19.69,19.19,19.31,209000,4.8511304599793,4.96201344192169,4.8360100533508,4.86625086660781,829342.775501685,0.0,1.0
1999-01-25,19.0,19.38,18.75,19.38,164800,4.78812876569386,4.88389134100773,4.72512707140841,4.88389134100773,653950.666998457,0.0,1.0
1999-01-26,18.38,20.25,18.38,20.25,499600,4.63188456386595,5.10313723712108,4.63188456386595,5.10313723712108,1982486.36670164,0.0,1.0
1999-01-27,17.5,18.38,17.5,18.38,189200,4.41011859998118,4.63188456386595,4.41011859998118,4.63188456386595,750773.459927842,0.0,1.0
1999-01-28,17.69,18.06,17.56,17.88,164900,4.45799988763812,4.55124239518058,4.42523900660969,4.50588117529506,654347.481723579,0.0,1.0
1999-01-29,17.56,17.88,16.88,17.69,327800,4.42523900660969,4.50588117529506,4.25387439815328,4.45799988763812,1300758.66894475,0.0,1.0
1999-02-01,17.0,17.69,16.94,17.63,199600,4.28411521141029,4.45799988763812,4.26899480478179,4.44287948100962,792042.191340366,0.0,1.0
1999-02-02,17.0,17.44,16.63,17.06,279100,4.28411521141029,4.39499819335268,4.19087270386783,4.2992356180388,1107509.8978111,0.0,1.0
1999-02-03,17.44,17.69,16.94,16.94,342400,4.39499819335268,4.45799988763812,4.26899480478179,4.26899480478179,1358693.61881233,0.0,1.0
1999-02-04,17.5,17.81,17.19,17.63,277500,4.41011859998118,4.48824070089514,4.33199649906723,4.44287948100962,1101160.86220918,0.0,1.0
1999-02-05,17.44,17.81,17.38,17.63,491100,4.39499819335268,4.48824070089514,4.37987778672417,4.44287948100962,1948757.1150664,0.0,1.0
1999-02-08,17.38,17.63,17.06,17.63,388900,4.37987778672417,4.44287948100962,4.2992356180388,4.44287948100962,1543212.46599333,0.0,1.0
1999-02-09,17.19,17.38,17.06,17.19,121900,4.33199649906723,4.37987778672417,4.2992356180388,4.33199649906723,483717.149921796,0.0,1.0
1999-02-10,17.0,17.63,16.94,17.5,135600,4.30175568581022,4.4611736906373,4.28657301868383,4.42827791186346,535874.226331341,0.07,1.0
1999-02-11,16.75,17.19,16.56,16.94,262700,4.2384945727836,4.34983413171045,4.19041612688337,4.28657301868383,1038157.51664634,0.0,1.0
1999-02-12,16.63,17.5,16.56,16.94,217500,4.20812923853082,4.42827791186346,4.19041612688337,4.28657301868383,859532.77453589,0.0,1.0
1999-02-16,16.44,17.31,16.25,17.0,174000,4.16005079263059,4.38019946596323,4.11197234673036,4.30175568581022,687626.219628712,0.0,1.0
1999-02-17,16.06,16.44,16.06,16.25,210300,4.06389390083012,4.16005079263059,4.06389390083012,4.11197234673036,831079.275792634,0.0,1.0
1999-02-18,17.06,17.19,16.0,16.25,307200,4.31693835293661,4.34983413171045,4.04871123370374,4.11197234673036,1214015.94637897,0.0,1.0
1999-02-19,16.75,17.44,16.44,17.13,174400,4.2384945727836,4.41309524473707,4.16005079263059,4.33465146458406,689206.969558893,0.0,1.0
1999-02-22,16.56,16.88,16.38,16.75,121400,4.19041612688337,4.27139035155744,4.1448681255042,4.2384945727836,479757.603809917,0.0,1.0
1999-02-23,16.75,16.94,16.19,16.5,212100,4.2384945727836,4.28657301868383,4.09678967960397,4.17523345975698,838192.650478447,0.0,1.0
1999-02-24,16.38,16.88,16.25,16.81,218000,4.1448681255042,4.27139035155744,4.11197234673036,4.25367723990999,861508.711948617,0.0,1.0
1999-02-25,16.44,16.75,16.19,16.44,279300,4.16005079263059,4.2384945727836,4.09678967960397,4.16005079263059,1103758.63874885,0.0,1.0
1999-02-26,16.31,16.69,16.06,16.63,143200,4.12715501385674,4.22331190565721,4.06389390083012,4.20812923853082,565908.47500478,0.0,1.0
1999-03-01,16.44,16.63,16.13,16.19,136500,4.16005079263059,4.20812923853082,4.08160701247758,4.09678967960397,539430.913674248,0.0,1.0
1999-03-02,16.44,16.75,16.38,16.44,127200,4.16005079263059,4.2384945727836,4.1448681255042,4.16005079263059,502678.477797541,0.0,1.0
1999-03-03,17.63,17.63,16.38,16.38,201500,4.4611736906373,4.4611736906373,4.1448681255042,4.1448681255042,796302.777328653,0.0,1.0
1999-03-04,18.88,18.88,17.31,17.5,355600,4.77747925577041,4.77747925577041,4.38019946596323,4.42827791186346,1405286.68793086,0.0,1.0
1999-03-05,18.31,19.06,18.25,18.81,228600,4.63324391806971,4.82302725714957,4.61806125094332,4.75976614412295,903398.585098412,0.0,1.0
1999-03-08,18.75,19.44,18.38,18.38,285000,4.74458347699656,4.91918414895004,4.65095702971717,4.65095702971717,1126284.32525393,0.0,1.0
1999-03-09,19.13,19.19,18.25,18.75,122500,4.84074036879703,4.85592303592342,4.61806125094332,4.74458347699656,484104.666117915,0.0,1.0
1999-03-10,20.88,21.0,19.31,19.63,382400,5.28356815998337,5.31393349423615,4.88628837017619,4.96726259485027,1511196.93325299,0.0,1.0
1999-03-11,19.94,21.5,19.88,21.25,262500,5.04570637500328,5.44045572028939,5.03052370787689,5.37719460726277,1037367.14168125,0.0,1.0
1999-03-12,20.94,21.44,20.06,20.88,363700,5.29875082710976,5.42527305316301,5.07607170925606,5.28356815998337,1437296.87401703,0.0,1.0
1999-03-15,19.75,20.5,19.44,20.5,170600,4.99762792910305,5.18741126818291,4.91918414895004,5.18741126818291,674189.845222174,0.0,1.0
1999-03-16,19.63,20.19,19.63,20.13,156400,4.96726259485027,5.1089674880299,4.96726259485027,5.09378482090351,618073.222700751,0.0,1.0
1999-03-17,20.63,20.63,19.63,19.63,290100,5.22030704695675,5.22030704695675,4.96726259485027,4.96726259485027,1146438.88686373,0.0,1.0
1999-03-18,21.88,21.94,20.75,20.75,436000,5.53661261208986,5.55179527921625,5.25067238120953,5.25067238120953,1723017.42389723,0.0,1.0
1999-03-19,22.0,22.0,21.38,21.69,325000,5.56697794634264,5.56697794634264,5.41009038603662,5.48853416618963,1284359.31827202,0.0,1.0
1999-03-22,22.69,22.69,21.88,21.88,219900,5.74157861829611,5.74157861829611,5.53661261208986,5.53661261208986,869017.274116976,0.0,1.0
1999-03-23,20.88,22.69,20.69,22.69,227900,5.28356815998337,5.74157861829611,5.23548971408314,5.74157861829611,900632.272720596,0.0,1.0
1999-03-24,21.5,21.69,20.81,21.44,169600,5.44045572028939,5.48853416618963,5.26585504833592,5.42527305316301,670237.970396723,0.0,1.0
1999-03-25,22.0,22.0,20.38,21.63,232700,5.56697794634264,5.56697794634264,5.15704593393013,5.47335149906324,919601.271882766,0.0,1.0
1999-03-26,23.31,23.56,22.0,22.0,445300,5.89846617860213,5.96172729162875,5.56697794634264,5.56697794634264,1759769.85977394,0.0,1.0
1999-03-29,23.94,24.25,23.31,23.5,342600,6.05788418342921,6.13632796358222,5.89846617860213,5.94654462450236,1353912.31519998,0.0,1.0
1999-03-30,23.0,24.0,22.75,24.0,255900,5.82002239844912,6.0730668505556,5.7567612854225,6.0730668505556,1011284.76783326,0.0,1.0
1999-03-31,22.69,23.13,22.25,23.13,215100,5.74157861829611,5.85291817722296,5.63023905936926,5.85291817722296,850048.274954805,0.0,1.0
1999-04-01,21.81,22.69,21.75,22.69,146300,5.5188995004424,5.74157861829611,5.50371683331602,5.74157861829611,578159.286963682,0.0,1.0
1999-04-05,22.81,23.13,21.75,22.0,208900,5.77194395254889,5.85291817722296,5.50371683331602,5.56697794634264,825546.651037,0.0,1.0
1999-04-06,22.13,23.0,22.13,22.81,128900,5.59987372511648,5.82002239844912,5.59987372511648,5.77194395254889,509396.66500081,0.0,1.0
1999-04-07,20.38,21.94,20.38,21.94,160500,5.15704593393013,5.55179527921625,5.15704593393013,5.55179527921625,634275.909485106,0.0,1.0
1999-04-08,20.94,22.0,20.69,20.75,255200,5.29875082710976,5.56697794634264,5.23548971408314,5.25067238120953,1008518.45545545,0.0,1.0
1999-04-09,22.56,22.69,20.63,20.69,161900,5.70868283952227,5.74157861829611,5.22030704695675,5.23548971408314,639808.534240738,0.0,1.0
1999-04-12,22.19,22.75,22.13,22.31,96600,5.61505639224287,5.7567612854225,5.59987372511648,5.64542172649565,381751.108138699,0.0,1.0
1999-04-13,22.44,22.63,21.88,22.06,82900,5.67831750526949,5.72639595116972,5.53661261208986,5.58216061346902,327610.423030001,0.0,1.0
1999-04-14,21.5,22.13,21.44,22.13,149700,5.44045572028939,5.59987372511648,5.42527305316301,5.59987372511648,591595.66137022,0.0,1.0
1999-04-15,22.5,22.63,21.56,21.63,218400,5.69350017239588,5.72639595116972,5.45563838741578,5.47335149906324,863089.461878797,0.0,1.0
1999-04-16,24.19,24.25,22.19,22.38,448900,6.12114529645583,6.13632796358222,5.61505639224287,5.6631348381431,1773996.60914557,0.0,1.0
1999-04-19,24.69,25.38,24.31,24.38,296200,6.24766752250908,6.42226819446255,6.15151063070861,6.16922374235607,1170545.32329899,0.0,1.0
1999-04-20,24.25,24.81,23.81,24.81,253500,6.13632796358222,6.27803285676185,6.02498840465537,6.27803285676185,1001800.26825218,0.0,1.0
1999-04-21,24.94,25.38,24.0,24.06,292900,6.3109286355357,6.42226819446255,6.0730668505556,6.08824951768199,1157504.136375,0.0,1.0
1999-04-22,25.31,25.31,24.69,24.94,280000,6.4045550828151,6.4045550828151,6.24766752250908,6.3109286355357,1106524.95112666,0.0,1.0
1999-04-23,24.44,25.25,24.0,25.25,132800,6.18440640948246,6.38937241568871,6.0730668505556,6.38937241568871,524808.976820074,0.0,1.0
1999-04-26,23.81,24.06,22.75,24.0,169500,6.02498840465537,6.08824951768199,5.7567612854225,6.0730668505556,669842.782914177,0.0,1.0
1999-04-27,24.13,24.31,23.5,23.88,219500,6.10596262932945,6.15151063070861,5.94654462450236,6.04270151630282,867436.524186795,0.0,1.0
1999-04-28,25.88,26.19,23.94,23.94,340000,6.54879042051579,6.6272342006688,6.05788418342921,6.05788418342921,1343637.44065381,0.0,1.0
1999-04-29,26.06,26.38,25.38,25.75,123800,6.59433842189496,6.67531264656903,6.42226819446255,6.51589464174195,489242.103391003,0.0,1.0
1999-04-30,25.75,26.25,25.31,26.19,155900,6.51589464174195,6.64241686779519,6.4045550828151,6.6272342006688,616097.285288024,0.0,1.0
1999-05-03,26.75,26.94,25.81,26.0,204200,6.76893909384843,6.81701753974866,6.53107730886834,6.57915575476857,806972.839357374,0.0,1.0
1999-05-04,26.5,26.56,25.88,26.25,238200,6.70567798082181,6.7208606479482,6.54879042051579,6.64241686779519,941336.583422755,0.0,1.0
1999-05-05,25.5,26.38,24.88,26.38,261400,6.45263352871533,6.67531264656903,6.29574596840931,6.67531264656903,1033020.07937325,0.0,1.0
1999-05-06,25.31,25.63,24.69,25.63,87700,6.4045550828151,6.48552930748917,6.24766752250908,6.48552930748917,346579.422192173,0.0,1.0
1999-05-07,25.0,25.31,24.31,25.31,175300,6.32611130266209,6.4045550828151,6.15151063070861,6.4045550828151,692763.6569018,0.0,1.0
1999-05-10,24.56,25.44,24.31,25.06,151800,6.21477174373523,6.43745086158894,6.15151063070861,6.34129396978847,599894.59850367,0.0,1.0
1999-05-11,24.38,24.69,24.13,24.69,96200,6.16922374235607,6.24766752250908,6.10596262932945,6.24766752250908,380170.358208518,0.0,1.0
1999-05-12,24.13,24.25,23.63,24.13,169500,6.1236757409769,6.15412916364235,5.99678647987087,6.1236757409769,667905.221145417,0.07,1.0
1999-05-13,25.06,25.25,24.25,24.38,162900,6.35968976663411,6.4079076858544,6.15412916364235,6.18712037152991,641898.292180463,0.0,1.0
1999-05-14,24.69,25.38,24.38,24.88,125800,6.26579171341565,6.44089889374197,6.18712037152991,6.31400963263594,495707.827847159,0.0,1.0
1999-05-17,24.06,24.56,23.81,24.56,132300,6.10591124442206,6.23280050552808,6.04246661386904,6.23280050552808,521320.712433856,0.0,1.0
1999-05-18,22.69,24.13,22.5,24.0,165100,5.75823466899154,6.1236757409769,5.71001674977125,6.09068453308933,650567.268502114,0.0,1.0
1999-05-19,22.75,23.0,22.13,22.56,193500,5.77346138032426,5.83690601087728,5.61611869655279,5.72524346110397,762475.871927069,0.0,1.0
1999-05-20,23.06,23.38,22.38,22.75,123700,5.85213272221,5.93334184931786,5.6795633271058,5.77346138032426,487432.895903764,0.0,1.0
1999-05-21,23.94,24.0,22.94,22.94,124700,6.07545782175661,6.09068453308933,5.82167929954455,5.82167929954455,491373.339686333,0.0,1.0
1999-05-24,23.5,24.63,23.5,23.94,148000,5.9637952719833,6.25056500208293,5.9637952719833,6.07545782175661,583185.679820187,0.0,1.0
1999-05-25,22.5,23.88,22.5,23.19,80900,5.71001674977125,6.06023111042389,5.71001674977125,5.88512393009757,318781.902009818,0.0,1.0
1999-05-26,24.0,24.0,22.81,22.81,112600,6.09068453308933,6.09068453308933,5.78868809165699,5.78868809165699,443693.96991725,0.0,1.0
1999-05-27,23.25,24.5,23.06,23.88,153000,5.90035064143029,6.21757379419536,5.85213272221,6.06023111042389,602887.898733031,0.0,1.0
1999-05-28,23.31,23.88,23.19,23.31,94400,5.91557735276301,6.06023111042389,5.88512393009757,5.91557735276301,371977.893074498,0.0,1.0
1999-06-01,23.31,23.31,22.81,23.25,132400,5.91557735276301,5.91557735276301,5.78868809165699,5.90035064143029,521714.756812114,0.0,1.0
1999-06-02,24.19,24.19,23.25,23.25,99900,6.13890245230962,6.13890245230962,5.90035064143029,5.90035064143029,393650.333878626,0.0,1.0
1999-06-03,24.94,25.0,24.44,24.44,147600,6.32923634396866,6.34446305530139,6.20234708286264,6.20234708286264,581609.50230716,0.0,1.0
1999-06-04,25.06,25.25,24.88,25.13,139600,6.35968976663411,6.4079076858544,6.31400963263594,6.37745426318896,550085.952046609,0.0,1.0
1999-06-07,25.69,25.75,25.0,25.13,154000,6.51957023562771,6.53479694696043,6.34446305530139,6.37745426318896,606828.3425156,0.0,1.0
1999-06-08,24.69,25.56,24.25,25.56,104600,6.26579171341565,6.48657902774014,6.15412916364235,6.48657902774014,412170.4196567,0.0,1.0
1999-06-09,24.31,24.5,23.94,24.5,107900,6.16935587497507,6.21757379419536,6.07545782175661,6.21757379419536,425173.884139177,0.0,1.0
1999-06-10,25.13,25.13,23.88,23.88,148400,6.37745426318896,6.37745426318896,6.06023111042389,6.06023111042389,584761.857333214,0.0,1.0
1999-06-11,24.94,25.19,24.63,24.94,92100,6.32923634396866,6.39268097452168,6.25056500208293,6.32923634396866,362914.87237459,0.0,1.0
1999-06-14,25.0,25.13,24.25,25.13,96400,6.34446305530139,6.37745426318896,6.15412916364235,6.37745426318896,379858.780639635,0.0,1.0
1999-06-15,25.75,25.81,24.94,25.0,151200,6.53479694696043,6.55002365829315,6.32923634396866,6.34446305530139,595795.099924407,0.0,1.0
1999-06-16,25.31,25.56,24.69,25.56,106900,6.42313439718713,6.48657902774014,6.26579171341565,6.48657902774014,421233.440356608,0.0,1.0
1999-06-17,25.88,26.0,25.06,25.06,130900,6.567788154848,6.59824157751344,6.35968976663411,6.35968976663411,515804.09113826,0.0,1.0
1999-06-18,26.0,26.19,25.5,26.0,180500,6.59824157751344,6.64645949673373,6.47135231640742,6.59824157751344,711250.102753674,0.0,1.0
1999-06-21,23.94,25.81,23.94,25.81,148900,6.07545782175661,6.55002365829315,6.07545782175661,6.55002365829315,586732.079224499,0.0,1.0
1999-06-22,23.19,24.06,23.13,23.94,129000,5.88512393009757,6.10591124442206,5.86989721876484,6.07545782175661,508317.247951379,0.0,1.0
1999-06-23,24.13,24.38,23.31,23.38,199300,6.1236757409769,6.18712037152991,5.91557735276301,5.93334184931786,785330.445865968,0.0,1.0
1999-06-24,23.25,24.0,22.94,24.0,105900,5.90035064143029,6.09068453308933,5.82167929954455,6.09068453308933,417292.996574039,0.0,1.0
1999-06-25,23.0,23.38,22.5,23.19,118300,5.83690601087728,5.93334184931786,5.71001674977125,5.88512393009757,466154.499477892,0.0,1.0
1999-06-28,22.44,23.38,22.44,22.94,216800,5.69479003843853,5.93334184931786,5.69479003843853,5.82167929954455,854288.212060922,0.0,1.0
1999-06-29,23.38,23.5,22.19,22.56,236200,5.93334184931786,5.9637952719833,5.63134540788551,5.72524346110397,930732.821442757,0.0,1.0
1999-06-30,23.63,24.31,23.56,23.63,276100,5.99678647987087,6.16935587497507,5.97902198331603,5.99678647987087,1087956.52836725,0.0,1.0
1999-07-01,23.19,24.0,22.94,24.0,98500,5.88512393009757,6.09068453308933,5.82167929954455,6.09068453308933,388133.71258303,0.0,1.0
1999-07-02,23.5,23.69,23.0,23.19,98700,5.9637952719833,6.0120131912036,5.83690601087728,5.88512393009757,388921.801339544,0.0,1.0
1999-07-06,24.0,24.56,23.56,23.56,214800,6.09068453308933,6.23280050552808,5.97902198331603,5.97902198331603,846407.324495785,0.0,1.0
1999-07-07,23.0,24.5,22.94,24.5,124700,5.83690601087728,6.21757379419536,5.82167929954455,6.21757379419536,491373.339686333,0.0,1.0
1999-07-08,23.81,24.13,23.38,23.38,169600,6.04246661386904,6.1236757409769,5.93334184931786,5.93334184931786,668299.265523674,0.0,1.0
1999-07-09,24.19,24.25,23.63,23.88,88100,6.13890245230962,6.15412916364235,5.99678647987087,6.06023111042389,347153.097244314,0.0,1.0
1999-07-12,24.63,24.81,24.13,24.38,190500,6.25056500208293,6.2962451360811,6.1236757409769,6.18712037152991,750654.540579362,0.0,1.0
1999-07-13,24.19,24.63,23.75,24.63,136000,6.13890245230962,6.25056500208293,6.02723990253632,6.25056500208293,535900.354429361,0.0,1.0
1999-07-14,24.13,24.5,23.75,24.13,126800,6.1236757409769,6.21757379419536,6.02723990253632,6.1236757409769,499648.271629728,0.0,1.0
1999-07-15,23.94,24.44,23.88,24.38,136700,6.07545782175661,6.20234708286264,6.06023111042389,6.18712037152991,538658.665077159,0.0,1.0
1999-07-16,24.06,24.44,23.75,23.88,67300,6.10591124442206,6.20234708286264,6.02723990253632,6.06023111042389,265191.866566882,0.0,1.0
1999-07-19,24.25,24.56,23.56,24.56,127400,6.15412916364235,6.23280050552808,5.97902198331603,6.23280050552808,502012.537899269,0.0,1.0
1999-07-20,23.0,24.38,22.81,24.31,132500,5.83690601087728,6.18712037152991,5.78868809165699,6.16935587497507,522108.80119037,0.0,1.0
1999-07-21,23.38,23.38,22.44,23.0,92900,5.93334184931786,5.93334184931786,5.69479003843853,5.83690601087728,366067.227400644,0.0,1.0
1999-07-22,23.44,23.94,22.69,23.63,164000,5.94856856065058,6.07545782175661,5.75823466899154,5.99678647987087,646232.780341288,0.0,1.0
1999-07-23,24.38,24.38,23.31,23.31,194300,6.18712037152991,6.18712037152991,5.91557735276301,5.91557735276301,765628.226953124,0.0,1.0
1999-07-26,23.69,24.19,23.5,23.63,97000,6.0120131912036,6.13890245230962,5.9637952719833,5.99678647987087,382223.046909176,0.0,1.0
1999-07-27,24.19,24.5,24.06,24.44,201700,6.13890245230962,6.21757379419536,6.10591124442206,6.20234708286264,794787.510944134,0.0,1.0
1999-07-28,24.75,24.75,24.0,24.0,110900,6.28101842474837,6.28101842474837,6.09068453308933,6.09068453308933,436995.215486884,0.0,1.0
1999-07-29,25.31,25.38,24.31,24.56,131200,6.42313439718713,6.44089889374197,6.16935587497507,6.23280050552808,516986.22427303,0.0,1.0
1999-07-30,25.56,25.88,25.31,25.31,157500,6.48657902774014,6.567788154848,6.42313439718713,6.42313439718713,620619.895754591,0.0,1.0
1999-08-02,25.56,25.63,25.06,25.38,153300,6.48657902774014,6.50434352429498,6.35968976663411,6.44089889374197,604070.031867802,0.0,1.0
1999-08-03,26.0,26.19,25.63,25.94,193700,6.59824157751344,6.64645949673373,6.50434352429498,6.58301486618072,763263.960683583,0.0,1.0
1999-08-04,25.94,26.56,25.75,25.75,143100,6.58301486618072,6.74035754995219,6.53479694696043,6.53479694696043,563877.5052856,0.0,1.0
1999-08-05,27.25,27.25,26.06,26.13,148200,6.91546473027851,6.91546473027851,6.61346828884617,6.63123278540101,583973.768576701,0.0,1.0
1999-08-06,27.0,27.31,26.63,27.0,101300,6.8520200997255,6.93069144161124,6.75812204650704,6.8520200997255,399166.955174222,0.0,1.0
1999-08-09,29.06,29.06,27.13,27.19,230400,7.37480385548233,7.37480385548233,6.88501130761307,6.90023801894579,907878.247503859,0.0,1.0
1999-08-10,28.44,29.19,27.81,29.06,276200,7.21746117171086,7.4077950633699,7.05758070271726,7.37480385548233,1088350.57274551,0.0,1.0
1999-08-11,29.25,29.25,28.44,28.44,188400,7.44078627125747,7.44078627125747,7.23473372836111,7.23473372836111,740607.215300206,0.07,1.0
1999-08-12,29.31,29.31,28.69,29.0,154000,7.45604942258312,7.45604942258312,7.29833019221801,7.37718980740057,605379.57089295,0.0,1.0
1999-08-13,28.75,29.31,28.56,29.31,161400,7.31359334354366,7.45604942258312,7.26526003101242,7.45604942258312,634469.238585209,0.0,1.0
1999-08-16,28.81,29.0,28.25,28.94,111500,7.32885649486932,7.37718980740057,7.18640041582986,7.36192665607491,438310.533471194,0.0,1.0
1999-08-17,29.75,29.75,28.75,28.88,193600,7.56797919897127,7.56797919897127,7.31359334354366,7.34666350474925,761048.60340828,0.0,1.0
1999-08-18,29.06,30.25,29.0,29.75,291100,7.39245295872622,7.69517212668507,7.37718980740057,7.56797919897127,1144324.63043466,0.0,1.0
1999-08-19,29.19,29.75,28.81,28.94,116300,7.42552311993181,7.56797919897127,7.32885649486932,7.36192665607491,457179.507109416,0.0,1.0
1999-08-20,29.38,30.06,29.25,29.5,150500,7.47385643246306,7.64683881415383,7.44078627125747,7.50438273511437,591620.944281746,0.0,1.0
1999-08-23,30.19,30.19,29.0,29.31,164200,7.67990897535942,7.67990897535942,7.37718980740057,7.45604942258312,645476.139874171,0.0,1.0
1999-08-24,29.125,29.875,29.0,29.875,143400,7.40898803932902,7.59977743089972,7.37718980740057,7.59977743089972,563710.587441877,0.0,1.0
1999-08-25,28.38,29.44,27.81,29.06,182400,7.21947057703545,7.48911958378871,7.07447063944172,7.39245295872622,717020.998252429,0.0,1.0
1999-08-26,27.44,28.06,27.31,28.0,178000,6.9803478729335,7.13806710329862,6.94727771172791,7.12280395197296,699724.439084059,0.0,1.0
1999-08-27,27.44,28.0,27.38,27.38,124700,6.9803478729335,7.12280395197296,6.96508472160784,6.96508472160784,490200.210976304,0.0,1.0
1999-08-30,27.13,27.69,27.0,27.56,127200,6.90148825775094,7.0439443367904,6.86841809654535,7.01087417558481,500027.801412878,0.0,1.0
1999-08-31,27.56,27.75,26.75,26.88,240800,7.01087417558481,7.05920748811606,6.80482163268845,6.83789179389404,946593.510850795,0.0,1.0
1999-09-01,27.81,28.13,27.5,27.5,119300,7.07447063944172,7.15587411317855,6.99561102425916,6.99561102425916,468972.615633305,0.0,1.0
1999-09-02,27.88,28.13,27.5,27.81,124100,7.09227764932165,7.15587411317855,6.99561102425916,7.07447063944172,487841.589271526,0.0,1.0
1999-09-03,28.56,28.88,28.13,28.13,219600,7.26526003101242,7.34666350474925,7.15587411317855,7.15587411317855,863255.543948648,0.0,1.0
1999-09-07,29.38,30.38,28.31,28.38,256800,7.47385643246306,7.72824228789066,7.20166356715552,7.21947057703545,1009490.08964487,0.0,1.0
1999-09-08,29.13,29.94,29.0,29.25,187300,7.41025996860615,7.61631251150252,7.37718980740057,7.44078627125747,736283.075508115,0.0,1.0
1999-09-09,30.0,30.0,29.56,29.56,409100,7.63157566282817,7.63157566282817,7.51964588644003,7.51964588644003,1608186.89904095,0.0,1.0
1999-09-10,30.0,30.06,29.13,30.06,260800,7.63157566282817,7.64683881415383,7.41025996860615,7.64683881415383,1025214.23434339,0.0,1.0
1999-09-13,29.94,30.0,29.69,29.88,72500,7.61631251150252,7.63157566282817,7.55271604764561,7.60104936017686,285000.122660642,0.0,1.0
1999-09-14,29.0,29.88,28.88,29.75,172400,7.37718980740057,7.60104936017686,7.34666350474925,7.56797919897127,677710.636506133,0.0,1.0
1999-09-15,29.25,29.88,28.63,28.75,200300,7.44078627125747,7.60104936017686,7.28306704089235,7.31359334354366,787386.545778298,0.0,1.0
1999-09-16,29.31,29.81,29.06,29.06,63700,7.45604942258312,7.58324235029693,7.39245295872622,7.39245295872622,250407.004323902,0.0,1.0
1999-09-17,29.56,29.63,29.13,29.38,140200,7.51964588644003,7.53745289631996,7.41025996860615,7.47385643246306,551131.271683062,0.0,1.0
1999-09-20,28.44,29.56,27.75,29.5,97400,7.23473372836111,7.51964588644003,7.05920748811606,7.50438273511437,382882.923408918,0.0,1.0
1999-09-21,27.0,28.44,26.75,28.44,157600,6.86841809654535,7.23473372836111,6.80482163268845,7.23473372836111,619531.301121617,0.0,1.0
1999-09-22,27.56,28.44,27.5,27.5,128000,7.01087417558481,7.23473372836111,6.99561102425916,6.99561102425916,503172.630352582,0.0,1.0
1999-09-23,27.44,28.56,27.19,27.63,142900,6.9803478729335,7.26526003101242,6.9167514090766,7.02868118546475,561745.069354562,0.0,1.0
1999-09-24,26.06,27.31,25.5,27.25,147200,6.6292953924434,6.94727771172791,6.48683931340395,6.93201456040226,578648.52490547,0.0,1.0
1999-09-27,26.69,27.13,26.13,26.25,99100,6.7895584813628,6.90148825775094,6.64710240232334,6.67762870497465,389565.684905788,0.0,1.0
1999-09-28,24.5,26.44,24.13,26.44,232600,6.23245345797634,6.7259620175059,6.13833069146813,6.7259620175059,914359.014218832,0.0,1.0
1999-09-29,25.25,25.63,24.56,24.56,314300,6.42324284954704,6.51990947460953,6.247716609302,6.247716609302,1235524.66968607,0.0,1.0
1999-09-30,25.31,25.94,24.5,25.38,196500,6.4385060008727,6.59876908979209,6.23245345797634,6.45631301075263,772448.608314706,0.0,1.0
1999-10-01,25.5,26.0,25.25,25.56,100500,6.48683931340395,6.61403224111775,6.42324284954704,6.5021024647296,395069.135550269,0.0,1.0
1999-10-04,25.0,25.63,24.75,25.63,144300,6.35964638569014,6.51990947460953,6.29604992183324,6.51990947460953,567248.519999044,0.0,1.0
1999-10-05,23.19,24.81,22.63,24.81,215500,5.89920798736618,6.3113130731589,5.75675190832672,6.3113130731589,847138.295632667,0.0,1.0
1999-10-06,23.38,23.44,23.06,23.38,180500,5.94754129989742,5.96280445122308,5.86613782616059,5.94754129989742,709552.029520633,0.0,1.0
1999-10-07,22.25,23.19,22.25,23.19,155900,5.66008528326423,5.89920798736618,5.66008528326423,5.89920798736618,612848.539624746,0.0,1.0
1999-10-08,21.88,22.25,21.31,21.44,202300,5.56596251675601,5.66008528326423,5.42096257916228,5.45403274036787,795248.618127558,0.0,1.0
1999-10-11,23.88,24.0,22.13,22.13,189100,6.07473422761122,6.10526053026254,5.62955898061291,5.62955898061291,743358.940622448,0.0,1.0
1999-10-12,24.06,24.69,23.75,23.81,211000,6.12052368158819,6.28078677050759,6.04166406640564,6.05692721773129,829448.632846835,0.0,1.0
1999-10-13,24.31,24.75,23.81,23.81,123000,6.1841201454451,6.29604992183324,6.05692721773129,6.05692721773129,483517.449479434,0.0,1.0
1999-10-14,23.5,24.13,23.5,24.13,97500,5.97806760254873,6.13833069146813,5.97806760254873,6.13833069146813,383276.027026381,0.0,1.0
1999-10-15,22.94,23.63,22.81,23.63,96300,5.83561152350928,6.01113776375432,5.80254136230369,6.01113776375432,378558.783616825,0.0,1.0
1999-10-18,22.5,23.25,22.31,23.0,127500,5.72368174712113,5.91447113869183,5.67534843458988,5.85087467483493,501207.112265267,0.0,1.0
1999-10-19,22.88,23.25,22.56,22.56,96300,5.82034837218362,5.91447113869183,5.73894489844678,5.73894489844678,378558.783616825,0.0,1.0
1999-10-20,23.31,23.63,22.63,23.19,60100,5.92973429001749,6.01113776375432,5.75675190832672,5.89920798736618,236255.274095236,0.0,1.0
1999-10-21,24.44,24.44,23.38,23.56,201000,6.21719030665068,6.21719030665068,5.94754129989742,5.99333075387439,790138.271100539,0.0,1.0
1999-10-22,25.38,25.88,24.5,24.94,116300,6.45631301075263,6.58350593846644,6.23245345797634,6.34438323436449,457179.507109416,0.0,1.0
1999-10-25,24.75,26.13,24.69,25.44,131000,6.29604992183324,6.64710240232334,6.28078677050759,6.47157616207829,514965.738876471,0.0,1.0
1999-10-26,24.06,24.81,24.06,24.69,59800,6.12052368158819,6.3113130731589,6.12052368158819,6.28078677050759,235075.963242847,0.0,1.0
1999-10-27,24.38,25.06,23.94,24.25,96100,6.20192715532503,6.3749095370158,6.08999737893688,6.16885699411944,377772.576381899,0.0,1.0
1999-10-28,23.56,24.44,23.5,24.19,104400,5.99333075387439,6.21719030665068,5.97806760254873,6.15359384279378,410400.176631325,0.0,1.0
1999-10-29,23.81,24.19,23.56,23.56,116900,6.05692721773129,6.15359384279378,5.99333075387439,5.99333075387439,459538.128814194,0.0,1.0
1999-11-01,23.94,24.44,23.56,23.56,184600,6.08999737893688,6.21719030665068,5.99333075387439,5.99333075387439,725669.277836614,0.0,1.0
1999-11-02,23.5,24.13,23.5,23.94,98500,5.97806760254873,6.13833069146813,5.97806760254873,6.08999737893688,387207.063201011,0.0,1.0
1999-11-03,23.38,23.81,23.19,23.63,108200,5.94754129989742,6.05692721773129,5.89920798736618,6.01113776375432,425338.114094917,0.0,1.0
1999-11-04,23.19,23.69,22.94,23.63,116100,5.89920798736618,6.02640091507998,5.83561152350928,6.01113776375432,456393.29987449,0.0,1.0
1999-11-05,22.0,23.5,21.94,23.5,164500,5.59648881940733,5.97806760254873,5.58122566808167,5.97806760254873,646655.45072656,0.0,1.0
1999-11-08,23.13,23.19,21.81,22.0,370400,5.88394483604052,5.89920798736618,5.54815550687608,5.59648881940733,1456055.79908278,0.0,1.0
1999-11-09,24.5,24.5,23.25,23.25,335500,6.23245345797634,6.23245345797634,5.91447113869183,5.91447113869183,1318862.63658821,0.0,1.0
1999-11-10,25.56,25.69,24.63,24.88,279100,6.51990947460953,6.55307020354925,6.28268272142538,6.34645335400177,1094155.68234208,0.07,1.0
1999-11-11,24.69,25.56,24.5,25.5,219000,6.29798767324372,6.51990947460953,6.24952199248566,6.5046045227912,858545.662604499,0.0,1.0
1999-11-12,25.19,25.31,24.31,24.69,144400,6.42552893839649,6.45613884203315,6.20105631172761,6.29798767324372,566091.295342875,0.0,1.0
1999-11-15,26.38,26.38,25.19,25.25,148900,6.72907714946007,6.72907714946007,6.42552893839649,6.44083389021482,583732.644574475,0.0,1.0
1999-11-16,26.38,26.81,26.06,26.38,190900,6.72907714946007,6.83876263749146,6.6474507397623,6.72907714946007,748385.237402736,0.0,1.0
1999-11-17,27.44,27.56,26.5,26.5,233700,6.99946463158395,7.03007453522061,6.75968705309674,6.75968705309674,916174.07009439,0.0,1.0
1999-11-18,26.81,27.69,26.56,27.56,180700,6.83876263749146,7.06323526416033,6.77499200491507,7.03007453522061,708398.179144443,0.0,1.0
1999-11-19,26.25,27.25,26.25,27.0,145800,6.69591642052036,6.95099895082589,6.69591642052036,6.88722831824951,571579.715103817,0.0,1.0
1999-11-22,25.38,27.19,24.94,26.88,280100,6.47399461915454,6.93569399900756,6.3617583058201,6.85661841461284,1098075.98217133,0.0,1.0
1999-11-23,24.44,25.63,24.31,25.63,155900,6.23421704066733,6.53776525173092,6.20105631172761,6.53776525173092,611174.743379185,0.0,1.0
1999-11-24,24.38,24.81,23.19,24.63,332600,6.218912088849,6.32859757688038,5.91536387778541,6.28268272142538,1303891.72320665,0.0,1.0
1999-11-26,23.75,24.5,23.69,24.5,82700,6.05821009475651,6.24952199248566,6.04290514293818,6.24952199248566,324208.795878503,0.0,1.0
1999-11-29,22.69,23.75,22.31,23.75,239700,5.78782261263264,6.05821009475651,5.69089125111654,6.05821009475651,939695.869069857,0.0,1.0
1999-11-30,22.63,23.38,22.44,22.69,212700,5.77251766081431,5.96382955854346,5.72405198005626,5.78782261263264,833847.773680261,0.0,1.0
1999-12-01,24.75,25.0,22.81,22.88,358500,6.31329262506205,6.37706325763843,5.81843251626931,5.83628829339069,1405427.48878408,0.0,1.0
1999-12-02,24.5,24.69,23.63,24.5,212100,6.24952199248566,6.29798767324372,6.02760019111985,6.24952199248566,831495.593782715,0.0,1.0
1999-12-03,23.44,24.5,23.31,24.5,176700,5.9791345103618,6.24952199248566,5.94597378142207,6.24952199248566,692716.979827466,0.0,1.0
1999-12-06,22.13,23.63,22.13,23.5,188200,5.64497639566154,6.02760019111985,5.64497639566154,5.99443946218013,737800.427863776,0.0,1.0
1999-12-07,21.56,22.81,21.5,22.25,264200,5.49957935338738,5.81843251626931,5.48427440156905,5.67558629929821,1035743.21488634,0.0,1.0
1999-12-08,21.88,22.56,20.75,21.5,576200,5.58120576308516,5.75466188369292,5.2929625038399,5.48427440156905,2258876.76161056,0.0,1.0
1999-12-09,21.56,22.0,21.0,21.88,217000,5.49957935338738,5.61181566672182,5.35673313641628,5.58120576308516,850705.062946012,0.0,1.0
1999-12-10,20.56,21.31,20.38,21.25,159000,5.24449682308185,5.435808720811,5.19858196762685,5.42050376899267,623327.672849842,0.0,1.0
1999-12-13,20.0,20.69,19.5,20.25,686300,5.10165060611075,5.27765755202157,4.97410934095798,5.16542123868713,2690501.77281036,0.0,1.0
1999-12-14,20.19,20.38,20.0,20.0,287000,5.1501162868688,5.19858196762685,5.10165060611075,5.10165060611075,1125126.05099311,0.0,1.0
1999-12-15,20.94,21.0,20.13,20.5,227400,5.34142818459795,5.35673313641628,5.13481133505047,5.22919187126352,891476.181170152,0.0,1.0
1999-12-16,20.88,20.94,20.25,20.94,191300,5.32612323277962,5.34142818459795,5.16542123868713,5.34142818459795,749953.357334433,0.0,1.0
1999-12-17,20.38,21.0,20.0,21.0,229300,5.19858196762685,5.35673313641628,5.10165060611075,5.35673313641628,898924.750845716,0.0,1.0
1999-12-20,20.06,20.38,19.5,20.13,164700,5.11695555792908,5.19858196762685,4.97410934095798,5.13481133505047,645673.381876535,0.0,1.0
1999-12-21,19.5,20.25,19.5,19.88,381600,4.97410934095798,5.16542123868713,4.97410934095798,5.07104070247408,1495986.41483962,0.0,1.0
1999-12-22,19.13,19.19,18.38,18.88,839600,4.87972880474493,4.89503375656326,4.68841690701578,4.81595817216855,3291483.73663351,0.0,1.0
1999-12-23,19.75,19.94,19.13,19.13,358200,5.03787997353436,5.08634565429242,4.87972880474493,4.87972880474493,1404251.39883531,0.0,1.0
1999-12-27,20.0,20.38,19.81,20.0,328000,5.10165060611075,5.19858196762685,5.05318492535269,5.10165060611075,1285858.34399213,0.0,1.0
1999-12-28,19.81,20.19,19.56,20.13,346800,5.05318492535269,5.1501162868688,4.98941429277631,5.13481133505047,1359559.98078192,0.0,1.0
1999-12-29,22.0,22.0,19.25,19.75,931500,5.61181566672182,5.61181566672182,4.91033870838159,5.03787997353436,3651759.29094106,0.0,1.0
1999-12-30,21.24,21.75,20.13,21.75,4602700,5.41795294368961,5.54804503414544,5.13481133505047,5.54804503414544,18043964.0240627,0.0,1.0
1999-12-31,21.75,21.81,20.94,21.13,310300,5.54804503414544,5.56334998596377,5.34142818459795,5.389893865356,1216469.0370145,0.0,1.0
2000-01-03,20.62,21.19,20.12,21.19,572500,5.25980177490018,5.40519881717434,5.13226050974741,5.40519881717434,2244371.65224236,0.0,1.0
2000-01-04,20.0,20.75,19.81,20.13,963600,5.10165060611075,5.2929625038399,5.05318492535269,5.13481133505047,3777600.9154598,0.0,1.0
2000-01-05,19.88,20.44,19.75,20.13,642800,5.07104070247408,5.21388691944518,5.03787997353436,5.13481133505047,2519968.73023823,0.0,1.0
2000-01-06,21.19,21.63,20.0,20.13,288500,5.40519881717434,5.51743513050877,5.10165060611075,5.13481133505047,1131006.50073698,0.0,1.0
2000-01-07,21.69,22.44,21.38,21.81,281900,5.53274008232711,5.72405198005626,5.45366449793239,5.56334998596377,1105132.52186397,0.0,1.0
2000-01-10,21.63,21.81,20.88,21.69,249700,5.51743513050877,5.56334998596377,5.32612323277962,5.53274008232711,978898.8673623,0.0,1.0
2000-01-11,22.25,22.38,21.25,21.88,390300,5.67558629929821,5.70874702823793,5.42050376899267,5.58120576308516,1530093.02335405,0.0,1.0
2000-01-12,22.0,22.75,22.0,22.25,325200,5.61181566672182,5.80312756445097,5.61181566672182,5.67558629929821,1274881.50447024,0.0,1.0
2000-01-13,22.5,23.19,22.0,22.0,369700,5.73935693187459,5.91536387778541,5.61181566672182,5.61181566672182,1449334.84687161,0.0,1.0
2000-01-14,23.38,23.88,22.38,22.5,377200,5.96382955854346,6.09137082369623,5.70874702823793,5.73935693187459,1478737.09559095,0.0,1.0
2000-01-18,23.38,24.06,23.13,23.13,453300,5.96382955854346,6.13728567915123,5.90005892596708,5.90005892596708,1777071.91259644,0.0,1.0
2000-01-19,24.25,24.75,22.44,22.5,406400,6.18575135990928,6.31329262506205,5.72405198005626,5.73935693187459,1593209.85060488,0.0,1.0
2000-01-20,22.69,23.88,22.5,23.88,310700,5.78782261263264,6.09137082369623,5.73935693187459,6.09137082369623,1218037.1569462,0.0,1.0
2000-01-21,23.63,24.25,22.94,22.94,295800,6.02760019111985,6.18575135990928,5.85159324520903,5.85159324520903,1159624.68949046,0.0,1.0
2000-01-24,23.25,24.06,22.88,23.56,335900,5.93066882960374,6.13728567915123,5.83628829339069,6.00974441399846,1316828.71264316,0.0,1.0
2000-01-25,23.38,23.94,22.94,23.25,353700,5.96382955854346,6.10667577551456,5.85159324520903,5.93066882960374,1386610.04960371,0.0,1.0
2000-01-26,23.5,24.5,23.13,23.13,673500,5.99443946218013,6.24952199248566,5.90005892596708,5.90005892596708,2640321.93499603,0.0,1.0
2000-01-27,22.94,24.25,22.75,23.69,418000,5.85159324520903,6.18575135990928,5.80312756445097,6.04290514293818,1638685.32862411,0.0,1.0
2000-01-28,22.63,23.56,22.5,23.06,251600,5.77251766081431,6.00974441399846,5.73935693187459,5.88220314884569,986347.437037864,0.0,1.0
2000-01-31,23.5,23.56,22.5,22.69,285900,5.99443946218013,6.00974441399846,5.73935693187459,5.78782261263264,1120813.72118094,0.0,1.0
2000-02-01,24.0,24.0,23.13,23.38,145800,6.1219807273329,6.1219807273329,5.90005892596708,5.96382955854346,571579.715103817,0.0,1.0
2000-02-02,23.25,24.5,23.19,23.38,320100,5.93066882960374,6.24952199248566,5.91536387778541,5.96382955854346,1254887.9753411,0.0,1.0
2000-02-03,23.5,24.06,23.06,23.44,285400,5.99443946218013,6.13728567915123,5.88220314884569,5.9791345103618,1118853.57126632,0.0,1.0
2000-02-04,23.56,23.88,23.31,23.56,156000,6.00974441399846,6.09137082369623,5.94597378142207,6.00974441399846,611566.77336211,0.0,1.0
2000-02-07,24.63,24.75,23.31,23.31,218400,6.28268272142538,6.31329262506205,5.94597378142207,5.94597378142207,856193.482706954,0.0,1.0
2000-02-08,23.88,24.88,23.5,24.88,291500,6.09137082369623,6.34645335400177,5.99443946218013,6.34645335400177,1142767.40022471,0.0,1.0
2000-02-09,23.0,23.88,23.0,23.88,371400,5.86689819702736,6.09137082369623,5.86689819702736,6.09137082369623,1455999.35658133,0.0,1.0
2000-02-10,24.06,24.25,23.13,23.13,242600,6.13728567915123,6.18575135990928,5.90005892596708,5.90005892596708,951064.738574665,0.0,1.0
2000-02-11,23.81,24.38,23.69,23.88,260900,6.09137082369623,6.2371953247255,6.0606709287427,6.10927909575246,1019808.04974709,0.07,1.0
2000-02-14,24.75,25.0,23.31,24.0,493900,6.33185333416555,6.39581144865207,5.96345459472319,6.13997899070599,1930560.35174431,0.0,1.0
2000-02-15,25.75,26.0,24.88,24.88,281800,6.58768579211163,6.65164390659815,6.36511155369854,6.36511155369854,1101502.14035543,0.0,1.0
2000-02-16,26.19,26.38,25.31,25.63,260500,6.70025207360791,6.74886024061766,6.47511951061536,6.5569858971581,1018244.52648186,0.0,1.0
2000-02-17,26.38,26.44,25.25,26.19,284600,6.74886024061766,6.76421018809443,6.45976956313859,6.70025207360791,1112446.80321205,0.0,1.0
2000-02-18,24.88,26.13,24.81,26.13,169000,6.36511155369854,6.68490212613114,6.34720328164231,6.68490212613114,660588.57956021,0.0,1.0
2000-02-22,24.31,25.0,23.75,24.81,232100,6.21928705266927,6.39581144865207,6.07602087621947,6.34720328164231,907234.374650443,0.0,1.0
2000-02-23,23.69,24.25,23.63,24.25,115200,6.0606709287427,6.20393710519251,6.04532098126594,6.20393710519251,450294.700386605,0.0,1.0
2000-02-24,25.13,25.38,23.19,23.19,302400,6.42906966818506,6.49302778267158,5.93275469976966,5.93275469976966,1182023.58851484,0.0,1.0
2000-02-25,24.31,24.88,23.94,24.88,197200,6.21928705266927,6.36511155369854,6.12462904322922,6.36511155369854,770816.969759015,0.0,1.0
2000-02-28,25.31,25.44,23.69,23.88,198200,6.47511951061536,6.50837773014835,6.0606709287427,6.10927909575246,774725.777922092,0.0,1.0
2000-02-29,26.63,26.69,25.06,25.06,342100,6.81281835510419,6.82816830258095,6.41116139612883,6.41116139612883,1337203.27258904,0.0,1.0
2000-03-01,26.88,26.88,25.81,26.38,389300,6.87677646959071,6.87677646959071,6.6030357395884,6.74886024061766,1521699.01788633,0.0,1.0
2000-03-02,28.25,28.56,26.88,26.88,384800,7.22726693697684,7.30657499894012,6.87677646959071,6.87677646959071,1504109.38115248,0.0,1.0
2000-03-03,28.0,28.38,27.25,28.38,658800,7.16330882249032,7.26052515650983,6.97143447903076,7.26052515650983,2575122.81783589,0.0,1.0
2000-03-06,28.38,28.75,27.63,27.63,322400,7.26052515650983,7.35518316594988,7.06865081305027,7.06865081305027,1260199.7517764,0.0,1.0
2000-03-07,29.13,29.56,28.38,28.38,367000,7.45239949996939,7.56240745688621,7.26052515650983,7.26052515650983,1434532.59584969,0.0,1.0
2000-03-08,28.0,28.75,26.88,28.75,290300,7.16330882249032,7.35518316594988,6.87677646959071,7.35518316594988,1134727.00974159,0.0,1.0
2000-03-09,26.94,28.06,26.88,28.0,328200,6.89212641706747,7.17865876996708,6.87677646959071,7.16330882249032,1282870.83912225,0.0,1.0
2000-03-10,27.0,28.63,26.88,27.0,472700,6.90747636454424,7.32448327099635,6.87677646959071,6.90747636454424,1847693.61868705,0.0,1.0
2000-03-13,27.25,27.94,26.56,26.94,446900,6.97143447903076,7.14795887501355,6.79491008304796,6.89212641706747,1746846.36807963,0.0,1.0
2000-03-14,26.38,27.31,25.19,27.31,229200,6.74886024061766,6.98678442650752,6.44441961566183,6.98678442650752,895898.830977516,0.0,1.0
2000-03-15,25.75,26.44,25.06,26.38,181800,6.58768579211163,6.76421018809443,6.41116139612883,6.74886024061766,710621.324047611,0.0,1.0
2000-03-16,27.25,27.25,25.31,25.88,401800,6.97143447903076,6.97143447903076,6.47511951061536,6.62094401164462,1570559.11992481,0.0,1.0
2000-03-17,26.38,26.63,25.81,26.25,243700,6.74886024061766,6.81281835510419,6.6030357395884,6.71560202108467,952576.54934215,0.0,1.0
2000-03-20,25.5,26.44,25.25,26.44,176600,6.52372767762511,6.76421018809443,6.45976956313859,6.76421018809443,690295.521599604,0.0,1.0
2000-03-21,26.88,26.88,25.31,25.31,233000,6.87677646959071,6.87677646959071,6.47511951061536,6.47511951061536,910752.301997212,0.0,1.0
2000-03-22,27.31,28.19,26.25,26.25,357100,6.98678442650752,7.21191698950007,6.71560202108467,6.71560202108467,1395835.39503521,0.0,1.0
2000-03-23,27.44,27.81,26.88,27.13,194300,7.02004264604051,7.11470065548056,6.87677646959071,6.94073458407723,759481.426086088,0.0,1.0
2000-03-24,27.94,28.5,27.12,27.44,509800,7.14795887501355,7.29122505146336,6.93817625949777,7.02004264604051,1992710.40153725,0.0,1.0
2000-03-27,28.5,28.88,27.22,27.69,234600,7.29122505146336,7.38844138548287,6.96375950529237,7.08400076052703,917006.395058138,0.0,1.0
2000-03-28,27.88,28.88,27.38,28.25,251900,7.13260892753679,7.38844138548287,7.00469269856375,7.22726693697684,984628.77627939,0.0,1.0
2000-03-29,28.88,29.0,27.13,27.25,317000,7.38844138548287,7.4191412804364,6.94073458407723,6.97143447903076,1239092.18769578,0.0,1.0
2000-03-30,29.73,29.94,28.69,28.75,698100,7.60589897473704,7.65962379090572,7.33983321847312,7.35518316594988,2728738.97864487,0.0,1.0
2000-03-31,31.0,31.25,29.63,29.75,965500,7.93080619632857,7.99476431081509,7.58031572894243,7.61101562389596,3773954.28145197,0.0,1.0
2000-04-03,31.81,32.0,30.56,31.13,433400,8.13803048726489,8.18663865427465,7.81823991483229,7.96406441586156,1694077.45787808,0.0,1.0
2000-04-04,30.31,31.81,29.0,31.81,372400,7.75428180034577,8.13803048726489,7.4191412804364,8.13803048726489,1455640.15993031,0.0,1.0
2000-04-05,29.44,30.63,29.31,30.31,364300,7.53170756193268,7.83614818688852,7.49844934239969,7.75428180034577,1423978.81380938,0.0,1.0
2000-04-06,30.5,30.75,29.88,30.0,271100,7.80288996735553,7.86684808184205,7.64427384342895,7.67497373838248,1059677.89301049,0.0,1.0
2000-04-07,31.06,31.5,30.38,30.38,351300,7.94615614380533,8.05872242530161,7.772190072402,7.772190072402,1373164.30768936,0.0,1.0
2000-04-10,29.06,30.81,28.75,30.81,259300,7.43449122791317,7.88219802931881,7.35518316594988,7.88219802931881,1013553.95668617,0.0,1.0
2000-04-11,30.75,30.88,29.81,30.0,347500,7.86684808184205,7.90010630137504,7.62636557137273,7.67497373838248,1358310.83666966,0.0,1.0
2000-04-12,32.25,32.31,30.63,30.63,416700,8.25059676876117,8.26594671623794,7.83614818688852,7.83614818688852,1628800.36155467,0.0,1.0
2000-04-13,30.38,32.25,30.25,31.63,241600,7.772190072402,8.25059676876117,7.738931852869,8.0919806448346,944368.052199684,0.0,1.0
2000-04-14,30.69,31.75,30.0,30.63,490000,7.85149813436528,8.12268053978813,7.67497373838248,7.83614818688852,1915315.9999083,0.0,1.0
2000-04-17,29.94,30.81,29.0,30.69,394900,7.65962379090572,7.88219802931881,7.4191412804364,7.85149813436528,1543588.34359957,0.0,1.0
2000-04-18,30.75,31.31,29.38,29.38,432700,7.86684808184205,8.01011425829185,7.51635761445591,7.51635761445591,1691341.29216392,0.0,1.0
2000-04-19,30.13,31.31,29.88,30.0,330800,7.70823195791547,8.01011425829185,7.64427384342895,7.67497373838248,1293033.74034626,0.0,1.0
2000-04-20,31.38,31.75,30.13,30.13,318800,8.02802253034808,8.12268053978813,7.70823195791547,7.70823195791547,1246128.04238932,0.0,1.0
2000-04-24,30.75,32.25,30.75,31.38,365700,7.86684808184205,8.25059676876117,7.86684808184205,8.02802253034808,1429451.14523768,0.0,1.0
2000-04-25,30.38,31.63,30.19,30.69,281800,7.772190072402,8.0919806448346,7.72358190539224,7.85149813436528,1101502.14035543,0.0,1.0
2000-04-26,31.06,31.44,29.25,30.31,377900,7.94615614380533,8.04337247782484,7.48309939492292,7.75428180034577,1477138.60482724,0.0,1.0
2000-04-27,31.44,32.38,30.5,30.5,276000,8.04337247782484,8.28385498829416,7.80288996735553,7.80288996735553,1078831.05300957,0.0,1.0
2000-04-28,31.31,31.81,31.0,31.38,210700,8.01011425829185,8.13803048726489,7.93080619632857,8.02802253034808,823585.87996057,0.0,1.0
2000-05-01,31.19,31.94,30.38,31.19,228800,7.97941436333832,8.17128870679788,7.772190072402,7.97941436333832,894335.307712285,0.0,1.0
2000-05-02,31.94,32.5,30.88,31.0,274400,8.17128870679788,8.31455488324769,7.90010630137504,7.93080619632857,1072576.95994865,0.0,1.0
2000-05-03,31.5,32.38,31.0,31.88,327200,8.05872242530161,8.28385498829416,7.93080619632857,8.15593875932112,1278962.03095918,0.0,1.0
2000-05-04,32.31,32.81,31.25,31.25,329700,8.26594671623794,8.39386294521098,7.99476431081509,7.99476431081509,1288734.05136687,0.0,1.0
2000-05-05,34.13,34.31,32.38,32.38,580100,8.73156178969981,8.7776116321301,8.28385498829416,8.28385498829416,2267499.61540164,0.0,1.0
2000-05-08,33.94,35.5,33.88,34.0,442400,8.68295362269005,9.08205225708594,8.66760367521329,8.69830357016682,1729256.73134578,0.0,1.0
2000-05-09,33.81,34.19,33.13,33.75,276100,8.64969540315706,8.74691173717657,8.47572933175372,8.63434545568029,1079221.93382588,0.0,1.0
2000-05-10,32.69,33.94,32.25,33.94,241100,8.36316305025745,8.68295362269005,8.25059676876117,8.68295362269005,942413.648118145,0.0,1.0
2000-05-11,33.5,33.56,32.06,32.38,287800,8.58829561325,8.60367763524388,8.21912708539687,8.3011645360309,1122609.2386859,0.07,1.0
2000-05-12,33.94,34.0,32.75,33.38,146800,8.70109710787179,8.71647912986567,8.39602033832649,8.55753156926224,572616.526195585,0.0,1.0
2000-05-15,36.0,36.38,33.75,34.06,491400,9.22921319632836,9.32663266895627,8.65238737155784,8.73186115185955,1916783.11289176,0.0,1.0
2000-05-16,35.44,35.94,34.13,35.38,344400,9.08564765771881,9.21383117433448,8.74980684418575,9.07026563572493,1343386.4551891,0.0,1.0
2000-05-17,36.31,36.31,34.75,34.94,355400,9.30868697663008,9.30868697663008,8.90875440478918,8.95746414110313,1386293.68807841,0.0,1.0
2000-05-18,35.0,36.19,34.56,36.19,272100,8.97284616309702,9.27792293264231,8.86004466847522,9.27792293264231,1061368.91538024,0.0,1.0
2000-05-19,34.69,35.13,34.56,35.0,138200,8.8933723827953,9.00617387741709,8.86004466847522,8.97284616309702,539070.871391212,0.0,1.0
2000-05-22,33.81,34.75,33.63,34.56,316900,8.66776939355172,8.90875440478918,8.62162332757008,8.86004466847522,1236118.37296581,0.0,1.0
2000-05-23,34.81,34.88,33.19,33.19,334800,8.92413642678306,8.94208211910925,8.50882183294828,8.50882183294828,1305940.14284933,0.0,1.0
2000-05-24,34.19,35.25,33.38,34.81,424000,8.76518886617963,9.03693792140485,8.55753156926224,8.92413642678306,1653878.79500632,0.0,1.0
2000-05-25,34.06,34.31,33.25,34.19,237800,8.73186115185955,8.79595291016739,8.52420385494217,8.76518886617963,927576.361916283,0.0,1.0
2000-05-26,34.5,35.13,34.44,34.63,212400,8.84466264648134,9.00617387741709,8.82928062448746,8.87799036080142,828499.660517319,0.0,1.0
2000-05-30,34.69,35.63,34.44,34.44,237100,8.8933723827953,9.13435739403276,8.82928062448746,8.82928062448746,924845.901641507,0.0,1.0
2000-05-31,37.25,37.38,34.63,34.63,411800,9.54967198786754,9.58299970218761,8.87799036080142,8.87799036080142,1606290.77307454,0.0,1.0
2000-06-01,36.75,37.31,35.88,37.13,368900,9.42148847125187,9.56505400986142,9.1984491523406,9.51890794387978,1438952.56480621,0.0,1.0
2000-06-02,34.81,37.5,34.81,37.0,299900,8.92413642678306,9.61376374617537,8.92413642678306,9.4855802295597,1169807.19486414,0.0,1.0
2000-06-05,33.38,35.94,33.31,34.63,360700,8.55753156926224,9.21383117433448,8.53958587693605,8.87799036080142,1406967.17301599,0.0,1.0
2000-06-06,35.38,35.81,33.63,33.63,182800,9.07026563572493,9.1805034600144,8.62162332757008,8.62162332757008,713040.197469707,0.0,1.0
2000-06-07,35.06,35.69,34.25,35.38,331100,8.9882281850909,9.14973941602664,8.78057088817351,9.07026563572493,1291507.70996838,0.0,1.0
2000-06-08,36.94,36.94,35.19,35.19,257900,9.47019820756582,9.47019820756582,9.02155589941097,9.02155589941097,1005979.57837767,0.0,1.0
2000-06-09,35.31,36.81,35.06,36.81,241300,9.05231994339873,9.43687049324575,8.9882281850909,9.43687049324575,941228.663290155,0.0,1.0
2000-06-12,37.25,37.75,35.44,35.44,340100,9.54967198786754,9.67785550448321,9.08564765771881,9.08564765771881,1326613.62778691,0.0,1.0
2000-06-13,36.56,37.94,36.38,37.13,254700,9.37277873493791,9.72656524079716,9.32663266895627,9.51890794387978,993497.474264412,0.0,1.0
2000-06-14,36.06,38.0,35.56,36.56,205700,9.24459521832224,9.74194726279105,9.11641170170657,9.37277873493791,802365.25503019,0.0,1.0
2000-06-15,36.5,37.69,36.0,36.63,366000,9.35739671294403,9.66247348248933,9.22921319632836,9.39072442726411,1427640.65795357,0.0,1.0
2000-06-16,36.94,36.94,35.63,35.63,434200,9.47019820756582,9.47019820756582,9.13435739403276,9.13435739403276,1693665.50186732,0.0,1.0
2000-06-19,36.25,37.06,35.0,37.06,274000,9.29330495463619,9.50096225155358,8.97284616309702,9.50096225155358,1068780.16469748,0.0,1.0
2000-06-20,36.0,36.63,34.56,36.06,470700,9.22921319632836,9.39072442726411,8.86004466847522,9.24459521832224,1836039.50190914,0.0,1.0
2000-06-21,37.75,37.75,35.44,35.88,453600,9.67785550448321,9.67785550448321,9.08564765771881,9.1984491523406,1769338.25805393,0.0,1.0
2000-06-22,36.19,38.0,35.44,37.75,434500,9.27792293264231,9.74194726279105,9.08564765771881,9.67785550448321,1694835.69912794,0.0,1.0
2000-06-23,37.13,37.69,36.19,36.19,277900,9.51890794387978,9.66247348248933,9.27792293264231,9.27792293264231,1083992.72908551,0.0,1.0
2000-06-26,35.5,37.5,34.94,37.19,252800,9.10102967971269,9.61376374617537,8.95746414110313,9.53428996587366,986086.224947166,0.0,1.0
2000-06-27,35.44,35.63,34.81,35.5,435800,9.08564765771881,9.13435739403276,8.92413642678306,9.10102967971269,1699906.55392395,0.0,1.0
2000-06-28,34.06,35.44,34.0,35.44,309200,8.73186115185955,9.08564765771881,8.71647912986567,9.08564765771881,1206083.30994329,0.0,1.0
2000-06-29,34.81,35.19,34.13,34.13,379900,8.92413642678306,9.02155589941097,8.74980684418575,8.74980684418575,1481859.79769552,0.0,1.0
2000-06-30,37.39,37.39,33.75,34.19,1148900,9.58556337251993,9.58556337251993,8.65238737155784,8.76518886617963,4481465.44241218,0.0,1.0
2000-07-03,35.69,37.06,35.31,37.06,250100,9.14973941602664,9.50096225155358,9.05231994339873,9.50096225155358,975554.449601607,0.0,1.0
2000-07-05,33.19,35.75,32.88,35.75,350400,8.50882183294828,9.16512143802052,8.42934805264657,9.16512143802052,1366790.40040145,0.0,1.0
2000-07-06,33.19,34.31,32.94,33.13,288500,8.50882183294828,8.79595291016739,8.44473007464045,8.4934398109544,1125339.69896067,0.0,1.0
2000-07-07,32.94,33.63,32.63,33.31,163100,8.44473007464045,8.62162332757008,8.36525629433873,8.53958587693605,636197.244022479,0.0,1.0
2000-07-10,32.69,33.38,31.81,32.69,330400,8.38063831633261,8.55753156926224,8.15503532708903,8.38063831633261,1288777.24969361,0.0,1.0
2000-07-11,35.0,35.13,32.56,32.56,565500,8.97284616309702,9.00617387741709,8.34731060201254,8.34731060201254,2205821.83626433,0.0,1.0
2000-07-12,33.5,35.19,33.44,35.19,282600,8.58829561325,9.02155589941097,8.57291359125612,9.02155589941097,1102325.81950186,0.0,1.0
2000-07-13,33.06,33.5,32.59,33.5,302200,8.47549411862821,8.58829561325,8.35500161300948,8.58829561325,1178778.70719554,0.0,1.0
2000-07-14,33.69,34.0,32.88,33.31,158600,8.63700534956395,8.71647912986567,8.42934805264657,8.53958587693605,618644.285113215,0.0,1.0
2000-07-17,32.25,33.63,31.94,33.63,352700,8.26783682171082,8.62162332757008,8.1883630414091,8.62162332757008,1375761.91273285,0.0,1.0
2000-07-18,33.25,34.25,32.25,32.25,300400,8.52420385494217,8.78057088817351,8.26783682171082,8.26783682171082,1171757.52363184,0.0,1.0
2000-07-19,33.06,33.56,32.56,33.0,210500,8.47549411862821,8.60367763524388,8.34731060201254,8.46011209663433,821088.411200073,0.0,1.0
2000-07-20,32.88,33.13,31.69,33.0,490000,8.42934805264657,8.4934398109544,8.12427128310127,8.46011209663433,1911322.19234221,0.0,1.0
2000-07-21,32.0,33.0,31.69,33.0,315600,8.20374506340299,8.46011209663433,8.12427128310127,8.46011209663433,1231047.5181698,0.0,1.0
2000-07-24,31.0,32.19,30.81,31.88,350900,7.94737803017164,8.25245479971694,7.89866829385769,8.17298101941522,1368740.72916915,0.0,1.0
2000-07-25,29.88,31.69,29.75,31.0,431700,7.66024695295254,8.12427128310127,7.62691923863246,7.94737803017164,1683913.85802884,0.0,1.0
2000-07-26,30.06,30.5,29.69,29.88,344200,7.70639301893418,7.81919451355597,7.61153721663858,7.66024695295254,1342606.32368202,0.0,1.0
2000-07-27,30.81,31.38,30.13,30.13,405400,7.89866829385769,8.04479750279955,7.72433871126037,7.72433871126037,1581326.56484803,0.0,1.0
2000-07-28,31.56,31.69,30.75,31.19,212300,8.09094356878119,8.12427128310127,7.88328627186381,7.9960877664856,828109.59476378,0.0,1.0
2000-07-31,32.0,32.0,31.0,31.63,182500,8.20374506340299,8.20374506340299,7.94737803017164,8.10888926110739,711870.000209089,0.0,1.0
2000-08-01,32.75,32.94,31.81,31.81,181200,8.39602033832649,8.44473007464045,8.15503532708903,8.15503532708903,706799.14541308,0.0,1.0
2000-08-02,33.25,33.81,32.94,32.94,271100,8.52420385494217,8.66776939355172,8.44473007464045,8.44473007464045,1057468.25784484,0.0,1.0
2000-08-03,33.5,34.0,33.25,34.0,391200,8.58829561325,8.71647912986567,8.52420385494217,8.71647912986567,1525937.22784546,0.0,1.0
2000-08-04,33.56,34.13,32.81,33.63,224300,8.60367763524388,8.74980684418575,8.41140236032037,8.62162332757008,874917.485188487,0.0,1.0
2000-08-07,34.27,34.75,33.31,33.69,161900,8.78569822883814,8.90875440478918,8.53958587693605,8.63700534956395,631516.454980008,0.0,1.0
2000-08-08,34.31,35.0,34.13,34.31,103100,8.79595291016739,8.97284616309702,8.74980684418575,8.79595291016739,402157.791898943,0.0,1.0
2000-08-09,34.94,35.44,34.13,34.63,309300,8.95746414110313,9.08564765771881,8.74980684418575,8.87799036080142,1206473.37569683,0.0,1.0
2000-08-10,34.81,35.19,34.5,34.94,180800,8.92413642678306,9.02155589941097,8.84466264648134,8.95746414110313,705238.882398923,0.0,1.0
2000-08-11,35.19,35.38,33.75,34.69,191700,9.04078342690332,9.08959697765955,8.67082809485613,8.91232671438693,746165.755937219,0.075,1.0
2000-08-14,36.38,36.5,35.06,35.06,180100,9.34651040269232,9.37734001369626,9.00738468164906,9.00738468164906,701014.35912516,0.0,1.0
2000-08-15,35.31,37.13,34.88,36.63,221700,9.07161303790726,9.5391954714669,8.96114026514316,9.41073875895052,862936.60976151,0.0,1.0
2000-08-16,38.5,38.5,34.62,35.56,329700,9.89116686376181,9.89116686376181,8.89434277463464,9.13584139416545,1283311.68352896,0.0,1.0
2000-08-17,36.13,36.38,35.44,35.63,360200,9.28228204643413,9.34651040269232,9.10501178316152,9.15382533391774,1402028.71825032,0.0,1.0
2000-08-18,35.63,36.31,35.06,36.31,190000,9.15382533391774,9.32852646294003,9.00738468164906,9.32852646294003,739548.740887176,0.0,1.0
2000-08-21,35.75,36.31,35.44,36.0,171300,9.18465494492168,9.32852646294003,9.10501178316152,9.24888330117987,666761.575336701,0.0,1.0
2000-08-22,36.25,36.25,35.75,35.81,153300,9.31311165743806,9.31311165743806,9.18465494492168,9.20006975042364,596699.063042127,0.0,1.0
2000-08-23,37.38,37.56,36.63,36.63,312100,9.6034238277251,9.649668244231,9.41073875895052,9.41073875895052,1214806.11595204,0.0,1.0
2000-08-24,36.13,37.44,35.75,37.38,119000,9.28228204643413,9.61883863322706,9.18465494492168,9.6034238277251,463191.053503021,0.0,1.0
2000-08-25,36.25,36.38,35.44,36.38,127000,9.31311165743806,9.34651040269232,9.10501178316152,9.34651040269232,494329.947856165,0.0,1.0
2000-08-28,36.75,37.44,35.81,36.25,175500,9.44156836995445,9.61883863322706,9.20006975042364,9.31311165743806,683109.494872102,0.0,1.0
2000-08-29,37.06,38.19,36.56,36.75,198700,9.52121153171461,9.81152370200164,9.39275481919822,9.44156836995445,773412.28849622,0.0,1.0
2000-08-30,36.81,37.44,36.06,37.0,154700,9.45698317545642,9.61883863322706,9.26429810668184,9.50579672621264,602148.369553927,0.0,1.0
2000-08-31,36.94,37.44,36.13,36.13,193100,9.49038192071068,9.61883863322706,9.28228204643413,9.28228204643413,751615.062449019,0.0,1.0
2000-09-01,37.38,37.38,36.38,36.94,102800,9.6034238277251,9.6034238277251,9.34651040269232,9.49038192071068,400134.792437904,0.0,1.0
2000-09-05,36.94,37.69,36.31,37.56,132500,9.49038192071068,9.68306698948526,9.32852646294003,9.649668244231,515737.937723951,0.0,1.0
2000-09-06,38.31,38.5,37.38,37.63,196300,9.84235331300558,9.89116686376181,9.6034238277251,9.66765218398329,764070.620190277,0.0,1.0
2000-09-07,38.0,38.31,37.31,38.31,127400,9.76271015124542,9.84235331300558,9.5854398879728,9.84235331300558,495886.892573822,0.0,1.0
2000-09-08,37.5,38.0,36.63,38.0,242400,9.63425343872903,9.76271015124542,9.41073875895052,9.76271015124542,943508.498900271,0.0,1.0
2000-09-11,37.81,38.63,37.25,37.56,315500,9.71389660048919,9.92456560901607,9.57002508247084,9.649668244231,1228040.14605213,0.0,1.0
2000-09-12,37.88,38.44,37.13,37.94,228900,9.73188054024149,9.87575205825984,9.5391954714669,9.74729534574345,890961.61467934,0.0,1.0
2000-09-13,35.81,37.88,35.81,37.88,397000,9.20006975042364,9.73188054024149,9.20006975042364,9.73188054024149,1545267.63227478,0.0,1.0
2000-09-14,36.81,37.25,35.63,36.06,242400,9.45698317545642,9.57002508247084,9.15382533391774,9.26429810668184,943508.498900271,0.0,1.0
2000-09-15,37.44,38.0,36.75,36.75,216800,9.61883863322706,9.76271015124542,9.44156836995445,9.44156836995445,843864.03697021,0.0,1.0
2000-09-18,36.0,37.88,35.69,37.25,307000,9.24888330117987,9.73188054024149,9.16924013941971,9.57002508247084,1194955.07080191,0.0,1.0
2000-09-19,35.44,36.0,35.0,36.0,227300,9.10501178316152,9.24888330117987,8.9919698761471,9.24888330117987,884733.835808711,0.0,1.0
2000-09-20,34.56,36.5,34.25,35.81,454200,8.87892796913268,9.37734001369626,8.79928480737251,9.20006975042364,1767910.72689976,0.0,1.0
2000-09-21,33.0,35.31,33.0,34.0,265900,8.47814302608155,9.07161303790726,8.47814302608155,8.73505645111432,1034979.00106263,0.0,1.0
2000-09-22,33.81,34.56,32.94,32.94,307500,8.68624290035809,8.87892796913268,8.46272822057958,8.46272822057958,1196901.25169898,0.0,1.0
2000-09-25,34.06,34.38,33.0,33.5,372800,8.75047125661629,8.83268355262678,8.47814302608155,8.60659973859793,1451072.47685652,0.0,1.0
2000-09-26,34.25,34.88,34.19,34.31,167700,8.79928480737251,8.96114026514316,8.78387000187055,8.81469961287448,652749.072877787,0.0,1.0
2000-09-27,35.31,35.44,34.13,34.75,203600,9.07161303790726,9.10501178316152,8.76845519636858,8.9277415198889,792484.861287521,0.0,1.0
2000-09-28,35.25,35.5,34.5,35.38,145200,9.05619823240529,9.12042658866348,8.86351316363071,9.08959697765955,565170.932509568,0.0,1.0
2000-09-29,36.13,36.81,35.5,35.63,238800,9.28228204643413,9.45698317545642,9.12042658866348,9.15382533391774,929495.996441356,0.0,1.0
2000-10-02,36.69,36.75,35.0,36.19,186300,9.42615356445248,9.44156836995445,8.9919698761471,9.2976968519361,725147.002248847,0.0,1.0
2000-10-03,36.44,37.0,36.0,37.0,227100,9.36192520819429,9.50579672621264,9.24888330117987,9.50579672621264,883955.363449882,0.0,1.0
2000-10-04,34.31,36.19,34.25,36.19,227300,8.81469961287448,9.2976968519361,8.79928480737251,9.2976968519361,884733.835808711,0.0,1.0
2000-10-05,33.75,34.38,33.13,34.25,218700,8.67082809485613,8.83268355262678,8.51154177133581,8.79928480737251,851259.524379081,0.0,1.0
2000-10-06,34.25,35.44,34.0,34.0,177200,8.79928480737251,9.10501178316152,8.73505645111432,8.73505645111432,689726.509922146,0.0,1.0
2000-10-09,34.5,35.13,33.56,34.63,217700,8.86351316363071,9.02536862140136,8.6220145440999,8.89691190888497,847367.162584938,0.0,1.0
2000-10-10,35.5,35.94,34.81,34.94,199600,9.12042658866348,9.2334684956779,8.94315632539087,8.97655507064513,776915.414110949,0.0,1.0
2000-10-11,36.31,37.38,34.81,36.0,291400,9.32852646294003,9.6034238277251,8.94315632539087,9.24888330117987,1134234.22681328,0.0,1.0
2000-10-12,37.5,37.69,36.13,36.31,286800,9.63425343872903,9.68306698948526,9.28228204643413,9.32852646294003,1116329.36256022,0.0,1.0
2000-10-13,36.19,37.81,35.88,37.81,286600,9.2976968519361,9.71389660048919,9.21805369017594,9.71389660048919,1115550.89020139,0.0,1.0
2000-10-16,33.94,36.19,33.5,36.19,347900,8.71964164561235,9.2976968519361,8.60659973859793,9.2976968519361,1354152.66818236,0.0,1.0
2000-10-17,34.38,34.94,34.06,34.19,238900,8.83268355262678,8.97655507064513,8.75047125661629,8.78387000187055,929885.23262077,0.0,1.0
2000-10-18,34.0,34.88,33.19,34.31,170300,8.73505645111432,8.96114026514316,8.52695657683777,8.81469961287448,662869.213542558,0.0,1.0
2000-10-19,34.06,35.13,33.56,34.19,124500,8.75047125661629,9.02536862140136,8.6220145440999,8.78387000187055,484599.043370807,0.0,1.0
2000-10-20,35.25,35.38,33.75,34.25,234800,9.05619823240529,9.08959697765955,8.67082809485613,8.79928480737251,913926.549264784,0.0,1.0
2000-10-23,34.0,35.25,33.31,35.25,212300,8.73505645111432,9.05619823240529,8.55778618784171,9.05619823240529,826348.408896566,0.0,1.0
2000-10-24,33.06,34.13,32.75,33.88,263200,8.49355783158351,8.76845519636858,8.41391466982335,8.70422684011039,1024469.62421845,0.0,1.0
2000-10-25,31.25,33.06,31.06,33.0,313000,8.02854453227419,8.49355783158351,7.97973098151796,8.47814302608155,1218309.24156677,0.0,1.0
2000-10-26,32.81,33.25,31.94,32.13,426800,8.42932947532532,8.54237138233974,8.20581479554681,8.25462834630303,1661260.01374025,0.0,1.0
2000-10-27,31.75,32.88,31.38,32.81,494900,8.15700124479058,8.44731341507761,8.06194327752845,8.42932947532532,1926329.85192139,0.0,1.0
2000-10-30,31.31,32.63,30.5,30.5,291500,8.04395933777616,8.38308505881942,7.83585946349961,7.83585946349961,1134623.46299269,0.0,1.0
2000-10-31,31.44,32.19,30.94,31.56,264800,8.07735808303042,8.270043151805,7.94890137051403,8.10818769403435,1030697.40308907,0.0,1.0
2000-11-01,33.69,33.69,31.69,31.69,302200,8.65541328935416,8.65541328935416,8.14158643928861,8.14158643928861,1176271.73419002,0.0,1.0
2000-11-02,32.31,33.5,31.56,33.5,428100,8.30087276280893,8.60659973859793,8.10818769403435,8.60659973859793,1666320.08407263,0.0,1.0
2000-11-03,31.81,32.75,30.94,31.0,397300,8.17241605029255,8.41391466982335,7.94890137051403,7.964316176016,1546435.34081303,0.0,1.0
2000-11-06,30.25,31.81,29.88,31.81,532500,7.77163110724142,8.17241605029255,7.67657313997929,8.17241605029255,2072682.65538116,0.0,1.0
2000-11-07,32.0,32.06,30.81,30.94,356900,8.22122960104877,8.23664440655074,7.91550262525977,7.94890137051403,1389183.92432965,0.0,1.0
2000-11-08,32.25,32.56,31.56,31.63,184500,8.28545795730697,8.36510111906713,8.10818769403435,8.12617163378665,718140.751019389,0.0,1.0
2000-11-09,31.0,32.19,30.25,32.13,220900,7.964316176016,8.270043151805,7.77163110724142,8.25462834630303,859822.720326195,0.0,1.0
2000-11-10,30.13,31.5,29.88,31.0,276300,7.74080149623749,8.09277288853239,7.67657313997929,7.964316176016,1075459.56372172,0.0,1.0
2000-11-13,28.94,30.56,28.81,30.06,340400,7.45434302732594,7.87162138614654,7.42085772692676,7.7428317692266,1321535.10562739,0.075,1.0
2000-11-14,30.94,31.06,28.88,29.19,864300,7.96950149500569,8.00041100306647,7.43888827329555,7.51873783578591,3355472.36132125,0.0,1.0
2000-11-15,32.56,32.75,31.5,31.5,323100,8.38677985382628,8.43571990825586,8.11374586595602,8.11374586595602,1254371.30619333,0.0,1.0
2000-11-16,33.25,33.81,32.13,32.44,483000,8.5645095251758,8.70875389612613,8.27602078327514,8.3558703457655,1875151.16339022,0.0,1.0
2000-11-17,32.5,33.25,32.19,33.25,432800,8.37132509979589,8.5645095251758,8.29147553730553,8.5645095251758,1680259.67601509,0.0,1.0
2000-11-20,32.5,33.69,32.06,32.75,331600,8.37132509979589,8.67784438806534,8.25799023690635,8.43571990825586,1287370.86082856,0.0,1.0
2000-11-21,33.25,33.81,32.5,32.5,207600,8.5645095251758,8.70875389612613,8.37132509979589,8.37132509979589,805965.593208715,0.0,1.0
2000-11-22,32.13,33.0,31.81,33.0,236500,8.27602078327514,8.50011471671583,8.19359542844638,8.50011471671583,918164.078968502,0.0,1.0
2000-11-24,33.56,33.81,32.13,32.31,103000,8.64435908766616,8.70875389612613,8.27602078327514,8.32238504536632,399876.9561681,0.0,1.0
2000-11-27,33.19,33.81,32.56,33.56,217800,8.5490547711454,8.70875389612613,8.38677985382628,8.64435908766616,845565.058770993,0.0,1.0
2000-11-28,32.81,34.19,32.69,32.88,231900,8.45117466228625,8.80663400498528,8.42026515422547,8.46920520865504,900305.496460024,0.0,1.0
2000-11-29,31.44,32.88,30.88,32.88,346700,8.09829111192563,8.46920520865504,7.9540467409753,8.46920520865504,1345993.59906292,0.0,1.0
2000-11-30,29.81,31.81,29.13,31.06,214200,7.67843696076663,8.19359542844638,7.50328308175552,8.00041100306647,831588.776807836,0.0,1.0
2000-12-01,30.5,31.75,29.63,30.31,326100,7.85616663211614,8.17814067441599,7.63207269867545,7.80722657768657,1266018.2078293,0.0,1.0
2000-12-04,31.44,31.69,31.0,31.25,279800,8.09829111192563,8.1626859203856,7.98495624903608,8.04935105749605,1086267.69258092,0.0,1.0
2000-12-05,31.56,32.0,31.25,31.31,332200,8.12920061998641,8.24253548287595,8.04935105749605,8.06480581152644,1289700.24115576,0.0,1.0
2000-12-06,32.31,32.75,31.81,31.81,247300,8.32238504536632,8.43571990825586,8.19359542844638,8.19359542844638,960092.924857973,0.0,1.0
2000-12-07,33.69,33.88,32.31,32.31,270900,8.67784438806534,8.72678444249492,8.32238504536632,8.32238504536632,1051715.21772756,0.0,1.0
2000-12-08,35.0,35.0,33.38,33.69,259700,9.01527318439557,9.01527318439557,8.59799482557498,8.67784438806534,1008233.45161996,0.0,1.0
2000-12-11,36.56,36.56,35.13,35.13,397000,9.41709678918578,9.41709678918578,9.04875848479476,9.04875848479476,1541273.31649258,0.0,1.0
2000-12-12,36.5,36.94,35.81,36.06,227100,9.40164203515539,9.51497689804493,9.22391236380587,9.28830717226584,881670.453842481,0.0,1.0
2000-12-13,36.38,37.25,36.0,36.38,300000,9.3707325270946,9.59482646053529,9.27285241823545,9.3707325270946,1164690.16359641,0.0,1.0
2000-12-14,35.06,37.19,34.88,36.31,268700,9.03072793842597,9.5793717065049,8.98436367633479,9.35270198072581,1043174.15652785,0.0,1.0
2000-12-15,36.06,36.5,35.0,35.0,273300,9.28830717226584,9.40164203515539,9.01527318439557,9.01527318439557,1061032.73903633,0.0,1.0
2000-12-18,38.31,38.5,36.69,36.69,512300,9.86786044840556,9.91680050283513,9.45058208958496,9.45058208958496,1988902.56936813,0.0,1.0
2000-12-19,38.56,39.75,38.5,39.13,342100,9.93225525686553,10.238774545135,9.91680050283513,10.0790754201543,1328135.01655444,0.0,1.0
2000-12-20,38.19,38.5,37.31,38.5,358800,9.83695094034477,9.91680050283513,9.61028121456568,9.91680050283513,1392969.4356613,0.0,1.0
2000-12-21,38.94,38.94,37.5,38.13,289700,10.0301353657247,10.0301353657247,9.65922126899526,9.82149618631438,1124702.4679796,0.0,1.0
2000-12-22,40.0,40.06,39.06,39.06,424900,10.3031693535949,10.3186241076253,10.0610448737855,10.0610448737855,1649589.50170705,0.0,1.0
2000-12-26,43.19,44.0,39.94,39.94,616600,11.1248471095441,11.3334862889544,10.2877145995646,10.2877145995646,2393826.51624516,0.0,1.0
2000-12-27,43.56,43.94,41.69,43.0,500700,11.2201514260649,11.318031534924,10.7384782587843,11.0759070551146,1943867.88304241,0.0,1.0
2000-12-28,44.19,44.81,43.31,43.44,284700,11.382426343384,11.5421254683647,11.1557566176049,11.1892419180041,1105290.96525299,0.0,1.0
2000-12-29,43.88,44.69,43.0,44.0,448900,11.3025767808937,11.511215960304,11.0759070551146,11.3334862889544,1742764.71479475,0.0,1.0
2001-01-02,43.88,44.69,43.0,44.13,430200,11.3025767808937,11.511215960304,11.0759070551146,11.3669715893536,1670165.69459724,0.0,1.0
2001-01-03,42.06,43.06,40.19,43.06,526700,10.8337825753051,11.091361809145,10.3521094080245,11.091361809145,2044807.69722076,0.0,1.0
2001-01-04,40.81,42.06,39.5,42.06,396700,10.5118085330052,10.8337825753051,10.174379736675,10.8337825753051,1540108.62632899,0.0,1.0
2001-01-05,40.75,41.88,40.5,40.88,391600,10.4963537789748,10.7874183132139,10.4319589705149,10.529839079374,1520308.89354785,0.0,1.0
2001-01-08,41.19,42.13,40.75,40.75,331300,10.6096886418644,10.8518131216739,10.4963537789748,10.4963537789748,1286206.17066497,0.0,1.0
2001-01-09,41.63,42.81,41.06,41.69,304600,10.7230235047539,11.026967000685,10.5762033414652,10.7384782587843,1182548.74610489,0.0,1.0
2001-01-10,43.13,43.75,42.0,42.0,623800,11.1093923555137,11.2690914804945,10.8183278212747,10.8183278212747,2421779.08017148,0.0,1.0
2001-01-11,43.88,43.94,42.75,43.63,401700,11.3025767808937,11.318031534924,11.0115122466546,11.2381819724337,1559520.12905559,0.0,1.0
2001-01-12,43.25,43.75,42.56,43.75,288700,11.1403018635745,11.2690914804945,10.962572192225,11.2690914804945,1120820.16743428,0.0,1.0
2001-01-16,42.75,43.31,41.75,43.13,410300,11.0115122466546,11.1557566176049,10.7539330128147,11.1093923555137,1592907.91374535,0.0,1.0
2001-01-17,41.06,42.81,40.75,42.81,660200,10.5762033414652,11.026967000685,10.4963537789748,11.026967000685,2563094.82002117,0.0,1.0
2001-01-18,39.63,41.06,38.06,41.06,442600,10.2078650370742,10.5762033414652,9.80346563994559,10.5762033414652,1718306.22135923,0.0,1.0
2001-01-19,39.75,40.44,38.31,39.13,392700,10.238774545135,10.4165042164845,9.86786044840556,10.0790754201543,1524579.4241477,0.0,1.0
2001-01-22,40.88,41.38,39.88,39.88,373900,10.529839079374,10.658628696294,10.2722598455342,10.2722598455342,1451592.17389566,0.0,1.0
2001-01-23,42.5,42.56,40.88,40.88,402700,10.9471174381946,10.962572192225,10.529839079374,10.529839079374,1563402.42960092,0.0,1.0
2001-01-24,43.63,43.94,42.06,42.5,399600,11.2381819724337,11.318031534924,10.8337825753051,10.9471174381946,1551367.29791041,0.0,1.0
2001-01-25,46.56,47.38,43.69,43.69,1369800,11.9928891275845,12.2041040993332,11.2536367264641,11.2536367264641,5317975.28698121,0.0,1.0
2001-01-26,46.38,47.19,45.0,46.63,625300,11.9465248654933,12.1551640449036,11.5910655227943,12.0109196739533,2427602.53098946,0.0,1.0
2001-01-29,47.88,48.77,46.55,46.57,875000,12.3328937162531,12.5621392343706,11.9903133352461,11.9954649199229,3397012.97715621,0.0,1.0
2001-01-30,47.3,48.37,47.25,47.89,485200,12.183497760626,12.4591075408347,12.170618798934,12.3354695085915,1883692.22458993,0.0,1.0
2001-01-31,47.81,47.98,47.28,47.3,442100,12.3148631698844,12.3586516396371,12.1783461759492,12.183497760626,1716365.07108657,0.0,1.0
2001-02-01,46.6,47.99,46.51,47.99,331100,12.0031922969381,12.3612274319755,11.9800101658925,12.3612274319755,1285429.7105559,0.0,1.0
2001-02-02,47.99,48.2,46.63,46.63,513900,12.3612274319755,12.4153190710819,12.0109196739533,12.0109196739533,1995114.25024065,0.0,1.0
2001-02-05,50.02,50.24,47.98,48.09,900800,12.8841132766705,12.9407807081153,12.3586516396371,12.3869853553595,3497176.33122548,0.0,1.0
2001-02-06,50.27,50.5,49.3,50.4,715800,12.9485080851304,13.0077513089136,12.6986562283058,12.9819933855296,2778950.73034104,0.0,1.0
2001-02-07,52.91,53.0,49.75,50.3,745300,13.6285172624677,13.6516993935133,12.8145668835337,12.9562354621456,2893478.59642801,0.0,1.0
2001-02-08,52.0,52.7,51.18,52.7,1007000,13.3941201596734,13.5744256233613,13.1829051879247,13.5744256233613,3909476.64913862,0.0,1.0
2001-02-09,52.76,53.7,51.65,52.0,621100,13.5898803773917,13.8320048572012,13.3039674278295,13.3941201596734,2411296.8686991,0.0,1.0
2001-02-12,52.8,53.19,52.01,52.76,452200,13.6001835467453,13.7006394479429,13.3966959520118,13.5898803773917,1755576.30659432,0.0,1.0
2001-02-13,54.07,54.5,52.16,52.47,487900,13.94662761626,14.0575403196998,13.4539688637714,13.5339291848559,1891550.68349594,0.075,1.0
2001-02-14,54.0,54.9,53.76,54.07,334700,13.928572059886,14.1607149275508,13.8666672951754,13.94662761626,1297606.09503196,0.0,1.0
2001-02-15,52.11,53.85,52.01,53.85,452300,13.44107203779,13.8898815819419,13.4152783858273,13.8898815819419,1753532.2282132,0.0,1.0
2001-02-16,52.9,53.8,52.2,52.2,639000,13.6448418882958,13.8769847559605,13.4642863245565,13.4642863245565,2477353.73386741,0.0,1.0
2001-02-20,54.05,54.2,52.35,52.35,677400,13.9414688858674,13.9801593638115,13.5029768025006,13.5029768025006,2626227.57327353,0.0,1.0
2001-02-21,53.82,54.6,52.4,54.25,580400,13.8821434863531,14.0833339716625,13.515873628482,13.9930561897929,2250166.05185703,0.0,1.0
2001-02-22,50.92,52.82,49.76,52.75,643400,13.1341275794333,13.6242069667256,12.8349212166653,13.6061514103516,2494412.19463269,0.0,1.0
2001-02-23,51.33,51.82,49.83,50.72,438400,13.2398815524806,13.366270447098,12.8529767730393,13.0825402755078,1699642.9998865,0.0,1.0
2001-02-26,52.7,52.75,51.09,51.27,737400,13.5932545843703,13.6061514103516,13.17797678777,13.2244053613029,2858842.94734558,0.0,1.0
2001-02-27,52.94,53.26,51.95,52.95,334700,13.6551593490809,13.7376990353617,13.3998021946496,13.6577387142771,1297606.09503196,0.0,1.0
2001-02-28,51.89,52.94,51.5,52.94,311100,13.384326003472,13.6551593490809,13.2837307608172,13.6551593490809,1206110.71456362,0.0,1.0
2001-03-01,52.28,52.7,51.82,51.89,442000,13.4849212461267,13.5932545843703,13.366270447098,13.384326003472,1713599.92233082,0.0,1.0
2001-03-02,54.4,54.49,52.37,52.37,469100,14.031746667737,14.0549609545035,13.5081355328932,13.5081355328932,1818664.53295338,0.0,1.0
2001-03-05,55.4,55.98,54.6,54.75,422100,14.2896831873646,14.4392863687485,14.0833339716625,14.1220244496067,1636449.15659692,0.0,1.0
2001-03-06,56.68,57.2,56.12,57.0,846300,14.6198419324878,14.7539689226941,14.4753974814964,14.7023816187686,3281039.85128637,0.0,1.0
2001-03-07,58.51,58.68,56.91,57.05,569600,15.0918657634061,15.1357149717428,14.6791673320021,14.71527844475,2208295.28452407,0.0,1.0
2001-03-08,58.01,58.73,56.86,58.51,530900,14.9628975035924,15.1486117977242,14.6662705060207,15.0918657634061,2058258.36824759,0.0,1.0
2001-03-09,57.51,58.69,57.0,58.2,323700,14.8339292437786,15.1382943369391,14.7023816187686,15.0119054423216,1254959.94311875,0.0,1.0
2001-03-12,55.07,58.1,55.0,58.06,433600,14.2045641358875,14.9861117903589,14.1865085795135,14.9757943295738,1681033.76996073,0.0,1.0
2001-03-13,52.36,55.07,52.12,55.07,607400,13.5055561676969,14.2045641358875,13.4436514029863,14.2045641358875,2354842.97018946,0.0,1.0
2001-03-14,51.34,53.3,50.51,50.66,611600,13.2424609176768,13.7480164961468,13.028373606386,13.0670640843301,2371126.04637451,0.0,1.0
2001-03-15,49.65,51.35,49.03,51.34,669800,12.8065481995063,13.2450402828731,12.6466275573373,13.2424609176768,2596762.95922441,0.0,1.0
2001-03-16,48.89,50.99,48.54,49.65,485000,12.6105164445894,13.1521831358072,12.5202386627198,12.8065481995063,1880307.60708247,0.0,1.0
2001-03-19,50.94,50.94,48.9,48.9,434800,13.1392863098258,13.1392863098258,12.6130958097857,12.6130958097857,1685686.07744218,0.0,1.0
2001-03-20,52.31,53.1,50.71,50.71,667300,13.4926593417155,13.6964291922213,13.0799609103115,13.0799609103115,2587070.65197141,0.0,1.0
2001-03-21,51.83,52.58,50.42,52.2,654400,13.3688498122943,13.562302202015,13.0051593196195,13.4642863245565,2537058.34654591,0.0,1.0
2001-03-22,50.23,51.35,48.4,51.3,512600,12.9561513808903,13.2450402828731,12.4841275499719,13.2321434568917,1987310.67915561,0.0,1.0
2001-03-23,51.69,52.18,49.37,50.48,395900,13.3327386995465,13.4591275941639,12.7343259740106,13.0206355107972,1534873.77658546,0.0,1.0
2001-03-26,51.75,53.2,51.01,52.7,370400,13.3482148907241,13.722222844184,13.1573418661997,13.5932545843703,1436012.24260484,0.0,1.0
2001-03-27,51.21,51.95,49.4,51.95,397900,13.2089291701253,13.3998021946496,12.7420640695994,13.3998021946496,1542627.62238786,0.0,1.0
2001-03-28,48.75,49.9,48.5,49.35,465800,12.5744053318416,12.8710323294132,12.5099212019347,12.7291672436181,1805870.6873794,0.0,1.0
2001-03-29,45.99,47.75,45.67,47.75,522200,11.8625005376696,12.316468812214,11.7799608513888,12.316468812214,2024529.13900714,0.0,1.0
2001-03-30,46.3,47.35,45.9,45.99,794900,11.9424608587541,12.213294204363,11.8392862509031,11.8625005376696,3081766.01416465,0.0,1.0
2001-04-02,44.69,46.71,43.9,46.71,644200,11.5271830621538,12.0482148318014,11.3234132116481,12.0482148318014,2497513.73295367,0.0,1.0
2001-04-03,43.28,45.15,42.8,44.6,429600,11.163492569479,11.6458338611825,11.0396830400578,11.5039687753874,1665526.07835594,0.0,1.0
2001-04-04,45.02,45.86,43.8,43.8,551000,11.6123021136309,11.828968790118,11.2976195596853,11.2976195596853,2136184.51856173,0.0,1.0
2001-04-05,47.0,47.67,44.78,45.2,418300,12.1230164224934,12.2958338906438,11.5503973489203,11.6587306871639,1621716.84957236,0.0,1.0
2001-04-06,47.17,48.3,45.05,46.75,393100,12.1668656308301,12.4583338980092,11.6200402092197,12.0585322925865,1524018.39246209,0.0,1.0
2001-04-09,48.15,49.18,47.28,47.42,669900,12.419643420065,12.6853180352814,12.1952386479891,12.231349760737,2597150.65151453,0.0,1.0
2001-04-10,49.68,50.05,48.05,48.95,341000,12.8142862950951,12.9097228073573,12.3938497681023,12.6259926357671,1322030.70930953,0.0,1.0
2001-04-11,48.42,49.68,48.1,49.68,301000,12.4892862803645,12.8142862950951,12.4067465940837,12.8142862950951,1166953.79326149,0.0,1.0
2001-04-12,49.34,50.45,48.42,48.42,629100,12.7265878784218,13.0128974152083,12.4892862803645,12.4892862803645,2438972.19714552,0.0,1.0
2001-04-16,50.5,50.94,49.74,49.74,273600,13.0257942411897,13.1392863098258,12.8297624862728,12.8297624862728,1060726.10576858,0.0,1.0
2001-04-17,50.09,51.31,49.5,50.5,456100,12.9200402681424,13.234722822088,12.7678577215622,13.0257942411897,1768264.53523776,0.0,1.0
2001-04-18,48.74,50.54,48.41,50.0,411700,12.5718259666453,13.0361117019748,12.4867069151682,12.896825981376,1596129.15842443,0.0,1.0
2001-04-19,47.2,48.75,46.0,48.75,618500,12.1746037264189,12.5744053318416,11.8650799028659,12.5744053318416,2397876.81439279,0.0,1.0
2001-04-20,47.28,47.76,46.54,47.2,412000,12.1952386479891,12.3190481774103,12.0043656234647,12.1746037264189,1597292.2352948,0.0,1.0
2001-04-23,49.76,49.89,47.53,47.53,306400,12.8349212166653,12.8684529642169,12.259722777896,12.259722777896,1187889.17692798,0.0,1.0
2001-04-24,49.51,50.75,49.35,50.45,319600,12.7704370867585,13.0902783710966,12.7291672436181,13.0128974152083,1239064.55922382,0.0,1.0
2001-04-25,48.79,49.7,48.4,49.51,560400,12.5847227926267,12.8194450254877,12.4841275499719,12.7704370867585,2172627.59383301,0.0,1.0
2001-04-26,50.93,51.17,48.75,48.75,824600,13.1367069446295,13.1986117093402,12.5744053318416,12.5744053318416,3196910.62433032,0.0,1.0
2001-04-27,50.99,51.14,49.91,51.0,422900,13.1521831358072,13.1908736137513,12.8736116946095,13.1547625010035,1639550.69491789,0.0,1.0
2001-04-30,51.23,52.25,50.76,50.99,393600,13.2140879005178,13.4771831505379,13.0928577362929,13.1521831358072,1525956.8539127,0.0,1.0
2001-05-01,49.29,51.24,49.15,51.24,446600,12.7136910524404,13.2166672657141,12.6775799396926,13.2166672657141,1731433.76767635,0.0,1.0
2001-05-02,44.48,47.5,44.45,47.5,896100,11.473016393032,12.2519846823072,11.4652782974432,12.2519846823072,3474110.6117662,0.0,1.0
2001-05-03,44.88,45.2,43.45,44.4,675400,11.5761910008831,11.6587306871639,11.2073417778157,11.4523814714618,2618473.72747112,0.0,1.0
2001-05-04,45.1,45.55,44.45,44.45,431800,11.6329370352011,11.7490084690335,11.4652782974432,11.4652782974432,1674055.30873858,0.0,1.0
2001-05-07,43.95,45.75,43.8,45.5,561000,11.3363100376295,11.800595772959,11.2976195596853,11.7361116430521,2174953.74757373,0.0,1.0
2001-05-08,43.53,43.95,43.2,43.95,383100,11.2279766993859,11.3363100376295,11.1428576479088,11.3363100376295,1485249.16345009,0.0,1.0
2001-05-09,45.32,45.55,43.5,43.53,729600,11.6896830695192,11.7490084690335,11.2202386037971,11.2279766993859,2828602.94871621,0.0,1.0
2001-05-10,44.47,45.82,44.0,45.3,519300,11.4704370278358,11.8186513293329,11.3492068636108,11.6845243391266,2013286.06259365,0.0,1.0
2001-05-11,43.55,44.38,43.2,44.38,453200,11.2524806687505,11.4669366723111,11.162047414237,11.4669366723111,1754000.79155982,0.075,1.0
2001-05-14,44.99,45.09,43.55,43.55,462300,11.6245489158918,11.6503869886099,11.2524806687505,11.2524806687505,1789220.13666836,0.0,1.0
2001-05-15,45.72,45.8,45.05,45.05,451000,11.8131668467342,11.8338373049087,11.6400517595226,11.6400517595226,1745486.2246105,0.0,1.0
2001-05-16,45.48,45.99,45.02,45.72,484900,11.7511554722106,11.8829296430732,11.6323003377072,11.8131668467342,1876687.96078411,0.0,1.0
2001-05-17,45.99,46.12,44.25,45.49,595700,11.8829296430732,11.9165191376068,11.4333471777775,11.7537392794825,2305512.51441347,0.0,1.0
2001-05-18,46.41,47.3,46.2,46.24,476500,11.9914495484894,12.2214083956808,11.9371895957813,11.9475248248685,1844177.79606852,0.0,1.0
2001-05-21,46.28,46.82,46.1,46.82,260900,11.9578600539558,12.0973856466337,11.9113515230631,12.0973856466337,1009750.23503521,0.0,1.0
2001-05-22,43.75,45.8,43.7,45.75,885000,11.3041568141868,11.8338373049087,11.2912377778277,11.8209182685496,3425178.06824899,0.0,1.0
2001-05-23,42.25,43.76,41.4,43.75,830500,10.9165857234147,11.3067406214586,10.6969621053105,11.3041568141868,3214249.02336811,0.0,1.0
2001-05-24,40.7,42.27,40.2,42.27,666300,10.5160955962835,10.9217533379583,10.3869052326928,10.9217533379583,2578752.70833254,0.0,1.0
2001-05-25,40.5,41.6,40.4,40.7,549100,10.4644194508472,10.7486382507468,10.4385813781291,10.5160955962835,2125158.50539607,0.0,1.0
2001-05-29,40.64,41.4,40.25,41.0,616000,10.5005927526526,10.6969621053105,10.3998242690519,10.5936098144379,2384078.74580947,0.0,1.0
2001-05-30,40.25,40.7,39.35,40.68,518900,10.3998242690519,10.5160955962835,10.1672816145886,10.5109279817399,2008276.72272813,0.0,1.0
2001-05-31,39.54,41.1,39.27,40.25,545800,10.2163739527531,10.6194478871561,10.1466111564141,10.3998242690519,2112386.65497208,0.0,1.0
2001-06-01,39.28,39.85,38.88,39.29,537200,10.1491949636859,10.2964719781793,10.0458426728133,10.1517787709577,2079102.43871566,0.0,1.0
2001-06-04,39.51,40.45,39.3,39.8,672100,10.2086225309376,10.4515004144881,10.1543625782295,10.2835529418202,2601200.20301712,0.0,1.0
2001-06-05,39.58,40.1,38.68,39.65,358300,10.2267091818403,10.3610671599746,9.99416652737704,10.244795832743,1386713.33542781,0.0,1.0
2001-06-06,38.48,39.1,38.01,39.1,561500,9.94249038194076,10.1026864327932,9.82105144016549,10.1026864327932,2173149.7009286,0.0,1.0
2001-06-07,37.67,38.7,37.33,37.97,707300,9.73320199292382,9.99933414192067,9.64535254568213,9.81071621107824,2737433.27420622,0.0,1.0
2001-06-08,38.04,38.5,37.45,38.0,414700,9.82880286198094,9.94765799648439,9.6763582329439,9.81846763289368,1604995.86994673,0.0,1.0
2001-06-11,37.73,38.99,37.65,38.55,382100,9.7487048365547,10.0742645528033,9.72803437838019,9.96057703284346,1478825.46878863,0.0,1.0
2001-06-12,37.59,38.48,37.46,37.73,760200,9.7125315347493,9.94249038194076,9.67894204021572,9.7487048365547,2942169.90676032,0.0,1.0
2001-06-13,37.8,42.13,37.45,42.13,413300,9.7667914874574,10.8855800361529,9.6763582329439,10.8855800361529,1599577.5091608,0.0,1.0
2001-06-14,36.92,37.65,36.78,37.55,353100,9.53941644753776,9.72803437838019,9.50324314573236,9.70219630566204,1366587.99536578,0.0,1.0
2001-06-15,37.02,37.59,36.52,36.95,334300,9.5652545202559,9.7125315347493,9.43606415666519,9.5471678693532,1293827.15052614,0.0,1.0
2001-06-18,35.62,37.02,35.62,37.02,291500,9.20352150220192,9.5652545202559,9.20352150220192,9.5652545202559,1128180.12078484,0.0,1.0
2001-06-19,35.65,36.25,35.25,36.2,296600,9.21127292401736,9.36630136032621,9.1079206331448,9.35338232396714,1147918.43507644,0.0,1.0
2001-06-20,35.1,36.28,34.75,35.65,412300,9.06916352406759,9.37405278214165,8.97873026955409,9.21127292401736,1595707.25145656,0.0,1.0
2001-06-21,33.1,35.62,32.45,35.3,723800,8.55240206970476,9.20352150220192,8.38445459703684,9.12083966950387,2801292.52632612,0.0,1.0
2001-06-22,33.14,33.91,32.05,33.3,918500,8.56273729879202,8.7616904587217,8.28110230616428,8.60407821514104,3554831.7013409,0.0,1.0
2001-06-25,33.1,34.01,32.5,33.14,498800,8.55240206970476,8.78752853143985,8.39737363339591,8.56273729879202,1930484.54287299,0.0,1.0
2001-06-26,34.1,34.49,33.01,33.1,325300,8.81078279688617,8.91155128048692,8.52914780425843,8.55240206970476,1258994.83118802,0.0,1.0
2001-06-27,32.46,33.83,32.23,33.8,546500,8.38703840430865,8.74102000054719,8.32761083705693,8.73326857873175,2115095.83536506,0.0,1.0
2001-06-28,30.9,32.34,30.7,32.3,468300,7.98396446990565,8.35603271704689,7.93228832446937,8.34569748795963,1812441.68289379,0.0,1.0
2001-06-29,30.82,31.95,30.75,31.4,579900,7.96329401173114,8.25526423344613,7.94520736082844,8.11315483349636,2244362.44268654,0.0,1.0
2001-07-02,30.64,32.1,30.06,30.95,605700,7.91678548083848,8.29402134252335,7.76692465907326,7.99688350626472,2344215.09145583,0.0,1.0
2001-07-03,30.85,31.38,30.6,30.8,240500,7.97104543354658,8.10798721895273,7.90645025175123,7.95812639718751,930796.977868793,0.0,1.0
2001-07-05,31.46,31.96,30.95,30.95,444500,8.12865767712724,8.25784804071795,7.99688350626472,7.99688350626472,1720329.54953297,0.0,1.0
2001-07-06,31.6,31.72,30.89,31.55,570900,8.16483097893264,8.19583666619441,7.98138066263384,8.15191194257357,2209530.12334842,0.0,1.0
2001-07-09,30.23,31.65,30.14,31.65,582100,7.81084938269411,8.17775001529171,7.78759511724778,8.17775001529171,2252877.00963586,0.0,1.0
2001-07-10,30.2,31.2,30.06,30.56,642800,7.80309796087866,8.06147868806008,7.76692465907326,7.89611502266397,2487801.65228299,0.0,1.0
2001-07-11,30.4,30.45,29.0,30.2,732600,7.85477410631494,7.86769314267402,7.49304108826097,7.80309796087866,2835350.7941234,0.0,1.0
2001-07-12,29.18,30.97,29.02,30.3,960400,7.53954961915362,8.00205112080835,7.49820870280459,7.8289360335968,3716995.49914839,0.0,1.0
2001-07-13,29.79,30.73,28.88,29.2,585500,7.69716186273428,7.94003974628481,7.4620354009992,7.54471723369725,2266035.88583026,0.0,1.0
2001-07-16,28.31,30.31,28.1,29.79,670600,7.31475838650579,7.83151984086862,7.2604984337977,7.69716186273428,2595394.81646076,0.0,1.0
2001-07-17,29.23,29.65,28.56,28.56,610700,7.55246865551269,7.66098856092889,7.37935356830115,7.37935356830115,2363566.37997701,0.0,1.0
2001-07-18,29.12,29.9,28.26,29.23,656900,7.52404677552274,7.72558374272424,7.30183935014672,7.55246865551269,2542372.28591272,0.0,1.0
2001-07-19,29.89,30.29,29.02,29.14,588900,7.72299993545242,7.82635222632499,7.49820870280459,7.52921439006637,2279194.76202467,0.0,1.0
2001-07-20,30.0,30.8,29.83,30.4,1152500,7.75142181544238,7.95812639718751,7.70749709182154,7.85477410631494,4460472.00413216,0.0,1.0
2001-07-23,30.57,30.78,29.81,30.49,626000,7.89869882993579,7.95295878264388,7.70232947727791,7.87802837176127,2422781.32285183,0.0,1.0
2001-07-24,30.02,30.55,29.86,30.55,684400,7.75658942998601,7.89353121539216,7.71524851363698,7.89353121539216,2648804.37277922,0.0,1.0
2001-07-25,31.84,31.84,29.92,30.02,695500,8.22684235345618,8.22684235345618,7.73075135726787,7.75658942998601,2691764.23329624,0.0,1.0
2001-07-26,32.14,32.6,31.0,31.8,508700,8.3043565716106,8.42321170611405,8.00980254262379,8.21650712436892,1968800.09414493,0.0,1.0
2001-07-27,32.77,33.0,31.27,32.15,341500,8.46713642973489,8.52656399698662,8.07956533896277,8.30694037888242,1321693.00599664,0.0,1.0
2001-07-30,32.04,33.3,32.04,32.78,369100,8.27851849889246,8.60407821514104,8.27851849889246,8.46972023700671,1428512.11863356,0.0,1.0
2001-07-31,31.16,32.65,30.75,32.04,510300,8.05114345897282,8.43613074247312,7.94520736082844,8.27851849889246,1974992.5064717,0.0,1.0
2001-08-01,30.45,31.77,30.35,31.49,339500,7.86769314267402,8.20875570255348,7.84185506995587,8.13640909894268,1313952.49058817,0.0,1.0
2001-08-02,30.72,31.03,30.0,30.7,346700,7.937455939013,8.01755396443924,7.75142181544238,7.93228832446937,1341818.34605867,0.0,1.0
2001-08-03,30.02,30.97,30.0,30.97,227300,7.75658942998601,8.00205112080835,7.75142181544238,8.00205112080835,879709.576172876,0.0,1.0
2001-08-06,29.74,30.79,29.73,30.02,351400,7.68424282637521,7.9555425899157,7.6816590191034,7.75658942998601,1360008.55726858,0.0,1.0
2001-08-07,29.86,30.2,29.69,29.9,371800,7.71524851363698,7.80309796087866,7.67132379001614,7.72558374272424,1438961.814435,0.0,1.0
2001-08-08,28.46,30.2,28.38,30.06,367300,7.353515495583,7.80309796087866,7.33284503740849,7.76692465907326,1421545.65476594,0.0,1.0
2001-08-09,28.8,29.5,28.4,28.5,283100,7.44136494282469,7.62223145185167,7.33801265195212,7.36385072467026,1095669.95606925,0.0,1.0
2001-08-10,29.65,30.09,28.8,28.8,268300,7.66098856092889,7.77467608088871,7.44136494282469,7.44136494282469,1038390.14204656,0.0,1.0
2001-08-13,29.16,30.05,29.1,29.82,248900,7.5537605591486,7.78431086428036,7.53821784194871,7.72473044834744,960835.856944088,0.075,1.0
2001-08-14,29.78,29.81,29.27,29.35,305900,7.71436863688084,7.72213999548079,7.58225554068174,7.60297916361493,1180874.60280915,0.0,1.0
2001-08-15,31.87,31.95,29.9,30.08,410200,8.25577328601049,8.27649690894368,7.74545407128063,7.79208222288031,1583506.90445346,0.0,1.0
2001-08-16,31.18,32.06,30.68,31.87,288500,8.0770320382117,8.30499189047682,7.94750939487925,8.25577328601049,1113704.88038718,0.0,1.0
2001-08-17,31.65,31.88,30.72,31.19,359500,8.19878332294421,8.25836373887714,7.95787120634585,8.07962249107836,1387788.2304998,0.0,1.0
2001-08-20,31.59,31.84,31.15,31.58,361800,8.18324060574432,8.24800192741054,8.06926067961176,8.18065015287767,1396666.9869119,0.0,1.0
2001-08-21,31.9,32.09,31.5,31.57,323400,8.26354464461044,8.31276324907677,8.15992652994447,8.17805970001102,1248430.35811859,0.0,1.0
2001-08-22,32.0,33.25,31.82,33.0,532800,8.28944917327693,8.61325578160806,8.24282102167724,8.54849445994183,2056783.22450707,0.0,1.0
2001-08-23,31.75,32.19,31.7,32.0,362600,8.2246878516107,8.33866777774326,8.21173558727746,8.28944917327693,1399755.25001176,0.0,1.0
2001-08-24,31.1,31.95,31.07,31.6,313200,8.05630841527851,8.27649690894368,8.04853705667857,8.18583105861097,1209055.00359537,0.0,1.0
2001-08-27,32.14,32.2,31.2,31.3,314100,8.32571551341001,8.34125823060991,8.082212943945,8.10811747261149,1212529.29958272,0.0,1.0
2001-08-28,31.15,32.06,31.14,32.05,217600,8.06926067961176,8.30499189047682,8.06667022674511,8.30240143761017,840007.563162047,0.0,1.0
2001-08-29,31.24,31.7,30.85,31.3,196900,8.0925747554116,8.21173558727746,7.99154709361229,8.10811747261149,760098.755453158,0.0,1.0
2001-08-30,30.25,31.5,30.1,31.3,479600,7.83611992161334,8.15992652994447,7.79726312861361,8.10811747261149,1851413.72836635,0.0,1.0
2001-08-31,30.56,30.83,30.15,30.16,211400,7.91642396047946,7.98636618787899,7.81021539294685,7.8128058458135,816073.524138129,0.0,1.0
2001-09-04,31.55,31.76,30.7,30.7,206300,8.17287879427772,8.22727830447735,7.95269030061255,7.95269030061255,796385.846876518,0.0,1.0
2001-09-05,30.63,31.3,30.59,31.3,278700,7.93455713054601,8.10811747261149,7.92419531907941,8.10811747261149,1075873.65741389,0.0,1.0
2001-09-06,31.34,31.55,29.0,29.3,764500,8.11847928407809,8.17287879427772,7.51231331328222,7.59002689928169,2951221.42480416,0.0,1.0
2001-09-07,30.63,31.02,30.49,30.8,494000,7.93455713054601,8.03558479234532,7.89829079041292,7.97859482927904,1907002.46416384,0.0,1.0
2001-09-10,30.62,30.75,30.23,30.4,419700,7.93196667767936,7.9656425649458,7.83093901588005,7.87497671461308,1620180.0287643,0.0,1.0
2001-09-17,30.36,31.5,29.81,31.0,374000,7.86461490314648,8.15992652994447,7.72213999548079,8.03040388661202,1443762.99918477,0.0,1.0
2001-09-18,28.3,30.45,28.3,30.35,360000,7.33098161261678,7.88792897894633,7.33098161261678,7.86202445027984,1389718.39493721,0.0,1.0
2001-09-19,26.13,28.47,25.2,28.47,465800,6.76885334055394,7.37501931134982,6.52794122395558,7.37501931134982,1798141.18989376,0.0,1.0
2001-09-20,25.5,26.23,25.5,26.23,341600,6.60565480995505,6.79475786922043,6.60565480995505,6.79475786922043,1318688.34364042,0.0,1.0
2001-09-21,26.01,26.8,24.52,26.8,407800,6.73776790615415,6.94241368261943,6.35179042902344,6.94241368261943,1574242.11515387,0.0,1.0
2001-09-24,24.9,25.76,24.69,25.76,463600,6.45022763795611,6.67300658448793,6.39582812775648,6.67300658448793,1789648.46636914,0.0,1.0
2001-09-25,24.16,25.2,24.1,25.15,499100,6.25853412582408,6.52794122395558,6.24299140862419,6.51498895962233,1926690.14142545,0.0,1.0
2001-09-26,23.74,24.49,23.58,24.41,555100,6.14973510542482,6.3440190704235,6.10828785955843,6.32329544749031,2142868.55841568,0.0,1.0
2001-09-27,24.8,24.8,23.4,23.74,512400,6.42432310928962,6.42432310928962,6.06165970795875,6.14973510542482,1978032.51546063,0.0,1.0
2001-09-28,26.1,26.46,25.14,25.2,396000,6.76108198195399,6.85433828515336,6.51239850675569,6.52794122395558,1528690.23443093,0.0,1.0
2001-10-01,25.46,26.09,24.7,26.09,418800,6.59529299848846,6.75849152908734,6.39841858062313,6.75849152908734,1616705.73277695,0.0,1.0
2001-10-02,25.88,26.0,25.19,26.0,364600,6.70409201888771,6.7351774532875,6.52535077108893,6.7351774532875,1407475.90776141,0.0,1.0
2001-10-03,26.41,26.43,24.78,26.43,529500,6.84138602082011,6.84656692655341,6.41914220355632,6.84656692655341,2044044.13922015,0.0,1.0
2001-10-04,27.72,27.99,26.4,27.99,282900,7.18073534635114,7.25067757375066,6.83879556795346,7.25067757375066,1092087.03868816,0.0,1.0
2001-10-05,27.78,27.99,26.84,27.99,194300,7.19627806355103,7.25067757375066,6.95277549408602,7.25067757375066,750061.900378612,0.0,1.0
2001-10-08,27.68,28.26,27.05,28.26,217200,7.17037353488454,7.32061980115019,7.00717500428565,7.32061980115019,838463.431612117,0.0,1.0
2001-10-09,28.66,28.82,27.9,28.82,224800,7.42423791581615,7.46568516168253,7.22736349795082,7.46568516168253,867801.931060791,0.0,1.0
2001-10-10,29.45,29.57,28.66,28.66,514700,7.62888369228142,7.65996912668121,7.42423791581615,7.42423791581615,1986911.27187273,0.0,1.0
2001-10-11,28.62,29.65,28.33,29.45,536500,7.41387610434955,7.6806927496144,7.33875297121673,7.62888369228142,2071066.44134393,0.0,1.0
2001-10-12,28.43,29.1,27.5,28.13,561800,7.36465749988322,7.53821784194871,7.12374538328486,7.28694391388375,2168732.76187701,0.0,1.0
2001-10-15,26.96,28.63,26.78,28.39,402500,6.98386092848581,7.4164665572162,6.93723277688613,7.35429568841662,1553782.3721173,0.0,1.0
2001-10-16,28.1,28.41,26.83,26.85,726100,7.2791725552838,7.35947659414992,6.95018504121937,6.95536594695267,2802984.79601086,0.0,1.0
2001-10-17,28.6,29.15,28.48,28.7,317900,7.40869519861625,7.55117010628195,7.37760976421646,7.43459972728274,1227198.54930705,0.0,1.0
2001-10-18,27.41,28.46,27.07,28.45,252000,7.10043130748502,7.37242885848317,7.01235591001895,7.36983840561652,972802.876456047,0.0,1.0
2001-10-19,28.21,28.59,26.8,27.35,235000,7.30766753681694,7.4061047457496,6.94241368261943,7.08488859028512,907177.285584013,0.0,1.0
2001-10-22,28.62,28.97,27.55,28.21,471900,7.41387610434955,7.50454195468227,7.1366976476181,7.30766753681694,1821689.19603019,0.0,1.0
2001-10-23,28.39,29.64,28.13,28.6,402900,7.35429568841662,7.67810229674775,7.28694391388375,7.40869519861625,1555326.50366723,0.0,1.0
2001-10-24,28.83,29.0,27.4,29.0,466100,7.46827561454918,7.51231331328222,7.09784085461837,7.51231331328222,1799299.28855621,0.0,1.0
2001-10-25,30.39,30.47,28.82,29.0,334800,7.87238626174643,7.89310988467962,7.46568516168253,7.51231331328222,1292438.10729161,0.0,1.0
2001-10-26,32.3,32.6,30.4,30.4,585500,8.3671627592764,8.44487634527587,7.87497671461308,7.87497671461308,2260222.55621038,0.0,1.0
2001-10-29,32.33,33.35,31.82,32.5,318700,8.37493411787634,8.63916031027455,8.24282102167724,8.41897181660938,1230286.81240691,0.0,1.0
2001-10-30,30.68,31.43,30.34,31.43,375300,7.94750939487925,8.14179335987793,7.85943399741319,8.14179335987793,1448781.42672204,0.0,1.0
2001-10-31,30.33,31.33,29.59,30.88,405900,7.85684354454654,8.11588883121144,7.66515003241451,7.99931845221223,1566907.4902917,0.0,1.0
2001-11-01,30.38,30.94,29.6,30.33,231200,7.86979580887978,8.01486116941213,7.66774048528116,7.85684354454654,892508.035859676,0.0,1.0
2001-11-02,29.52,30.05,29.17,29.7,182200,7.64701686234796,7.78431086428036,7.55635101201525,7.69364501394765,703351.920993222,0.0,1.0
2001-11-05,28.86,30.02,28.29,29.53,437700,7.47604697314913,7.77653950568042,7.32839115975013,7.64960731521461,1689665.94851116,0.0,1.0
2001-11-06,29.13,29.15,27.88,28.4,238400,7.54598920054865,7.55117010628195,7.22218259221752,7.35688614128327,920302.40375842,0.0,1.0
2001-11-07,29.33,29.64,28.58,29.64,806300,7.59779825788163,7.67810229674775,7.40351429288295,7.67810229674775,3112583.17177187,0.0,1.0
2001-11-08,29.32,29.95,29.14,29.5,662300,7.59520780501498,7.75840633561387,7.5485796534153,7.64183595661467,2556695.81379699,0.0,1.0
2001-11-09,30.25,30.25,29.35,29.82,1035800,7.83611992161334,7.83611992161334,7.60297916361493,7.72473044834744,3998528.64854434,0.0,1.0
2001-11-12,30.14,30.35,28.75,30.35,329600,7.80762494008021,7.86202445027984,7.44755199161599,7.86202445027984,1272364.39714251,0.0,1.0
2001-11-13,29.55,30.49,29.0,30.2,788000,7.67421661744778,7.91833721373884,7.53138009834131,7.84302341275543,3034238.0415819,0.075,1.0
2001-11-14,27.95,29.1,27.88,29.1,897900,7.25869219822895,7.55735037454248,7.24051300488813,7.55735037454248,3457414.13392942,0.0,1.0
2001-11-15,25.13,27.8,24.88,27.8,943700,6.52633040935576,7.21973678392718,6.46140471885282,7.21973678392718,3633769.59370664,0.0,1.0
2001-11-16,26.05,26.05,24.81,25.5,543100,6.76525695040659,6.76525695040659,6.44322552551199,6.62242043130011,2091236.9040395,0.0,1.0
2001-11-19,26.24,26.47,24.75,25.4,550100,6.81460047518882,6.87433211045153,6.42764335979129,6.59645015509894,2118190.79527183,0.0,1.0
2001-11-20,27.64,28.17,27.2,27.25,450500,7.1781843420053,7.31582680587154,7.06391512672012,7.07690026482071,1734675.42859473,0.0,1.0
2001-11-21,27.22,28.1,26.86,28.1,586800,7.06910918196036,7.29764761253072,6.97561618763612,7.29764761253072,2259506.19644703,0.0,1.0
2001-11-23,28.15,28.35,26.5,28.35,235200,7.3106327506313,7.36257330303366,6.88212319331188,7.36257330303366,905650.74540617,0.0,1.0
2001-11-26,27.26,27.95,27.01,27.95,229300,7.07949729244083,7.25869219822895,7.01457160193789,7.25869219822895,882932.465653209,0.0,1.0
2001-11-27,28.42,28.8,26.9,28.8,468500,7.38075249637448,7.47943954593895,6.98600429811659,7.47943954593895,1803985.43462071,0.0,1.0
2001-11-28,27.61,28.5,27.5,28.5,248200,7.17039325914495,7.40152871733542,7.14182595532365,7.40152871733542,955707.97198049,0.0,1.0
2001-11-29,28.18,28.45,27.19,27.61,196200,7.31842383349166,7.38854357923483,7.0613180991,7.17039325914495,755479.065683208,0.0,1.0
2001-11-30,28.17,28.57,27.66,28.57,340000,7.31582680587154,7.41970791067625,7.18337839724554,7.41970791067625,1309189.002713,0.0,1.0
2001-12-03,28.38,29.02,27.8,29.02,319000,7.37036438589401,7.53657415358154,7.21973678392718,7.53657415358154,1228327.32901602,0.0,1.0
2001-12-04,28.88,28.9,27.77,28.38,373400,7.50021576689989,7.50540982214013,7.21194570106683,7.37036438589401,1437797.5694501,0.0,1.0
2001-12-05,29.52,30.15,29.4,29.4,305400,7.66642553458743,7.83003827465484,7.63526120314601,7.63526120314601,1175959.7689075,0.0,1.0
2001-12-06,28.78,29.75,28.69,29.75,322700,7.47424549069872,7.72615716985013,7.45087224211766,7.72615716985013,1242574.38581025,0.0,1.0
2001-12-07,28.42,28.87,27.91,28.87,556500,7.38075249637448,7.49761873927978,7.24830408774848,7.49761873927978,2142834.35296996,0.0,1.0
2001-12-10,28.04,28.52,28.0,28.24,312000,7.28206544681001,7.40672277257566,7.27167733632954,7.33400599921236,1201373.43778369,0.0,1.0
2001-12-11,28.85,28.92,28.1,28.1,379100,7.49242468403954,7.51060387738037,7.29764761253072,7.29764761253072,1459745.738025,0.0,1.0
2001-12-12,28.96,29.08,28.41,28.9,409600,7.52099198786084,7.55215631930225,7.37815546875436,7.50540982214013,1577187.69268013,0.0,1.0
2001-12-13,29.02,29.66,28.65,28.89,381400,7.53657415358154,7.70278392126907,7.44048413163719,7.50281279452001,1468602.01657276,0.0,1.0
2001-12-14,30.1,30.19,28.98,29.27,313100,7.81705313655425,7.84042638513531,7.52618604310107,7.60149984408448,1205609.04926306,0.0,1.0
2001-12-17,29.75,30.17,29.53,29.9,319000,7.72615716985013,7.83523232989508,7.66902256220754,7.7651125841519,1228327.32901602,0.0,1.0
2001-12-18,29.61,30.09,29.61,29.77,252000,7.68979878316849,7.81445610893414,7.68979878316849,7.73135122509037,970340.084363753,0.0,1.0
2001-12-19,30.45,30.5,29.78,29.86,415600,7.90794910325837,7.92093424135896,7.73394825271049,7.75472447367143,1600291.02802213,0.0,1.0
2001-12-20,30.8,31.45,30.69,30.95,471200,7.99884506996249,8.16765186527014,7.9702777661412,8.03780048426426,1814381.93552461,0.0,1.0
2001-12-21,31.62,31.7,30.8,30.8,295900,8.21180133481214,8.23257755577308,7.99884506996249,7.99884506996249,1139379.48794934,0.0,1.0
2001-12-24,32.1,32.41,31.7,31.7,112300,8.33645866057779,8.41696651680144,8.23257755577308,8.23257755577308,432417.426484324,0.0,1.0
2001-12-26,33.26,33.3,32.22,32.22,163200,8.63771386451144,8.64810197499191,8.3676229920192,8.3676229920192,628410.721302241,0.0,1.0
2001-12-27,33.14,33.16,32.56,33.15,284100,8.60654953307003,8.61174358831027,8.45592193110321,8.60914656069015,1093942.92844342,0.0,1.0
2001-12-28,33.69,35.25,33.58,33.7,569200,8.7493860521765,9.15452236091486,8.72081874835521,8.75198307979662,2191736.41277718,0.0,1.0
2001-12-31,33.38,34.05,33.2,33.2,406500,8.66887819595286,8.84287904650074,8.62213169879074,8.62213169879074,1565250.9694201,0.0,1.0
2002-01-02,32.2,32.8,31.75,32.79,357200,8.36242893677897,8.51825059398603,8.24556269387367,8.51565356636591,1375418.56402672,0.0,1.0
2002-01-03,32.04,32.65,31.75,32.65,401900,8.32087649485709,8.47929517968426,8.24556269387367,8.47929517968426,1547538.41232457,0.0,1.0
2002-01-04,32.4,32.99,31.8,32.99,253000,8.41436948918132,8.56759411876827,8.25854783197426,8.56759411876827,974190.640254086,0.0,1.0
2002-01-07,32.22,32.6,31.8,32.6,367900,8.3676229920192,8.46631004158368,8.25854783197426,8.46631004158368,1416619.51205327,0.0,1.0
2002-01-08,31.51,32.05,31.26,32.05,235100,8.18323403099085,8.3234735224772,8.11830834048791,8.3234735224772,905265.689817137,0.0,1.0
2002-01-09,31.15,31.28,30.45,31.26,380500,8.08974103666661,8.12350239572814,7.90794910325837,8.11830834048791,1465136.51627146,0.0,1.0
2002-01-10,30.64,31.05,30.38,31.05,182900,7.95729262804061,8.06377076046543,7.88976990991755,8.06377076046543,704266.672341788,0.0,1.0
2002-01-11,29.18,30.5,29.18,30.5,303600,7.57812659550343,7.92093424135896,7.57812659550343,7.92093424135896,1169028.7683049,0.0,1.0
2002-01-14,28.5,28.89,28.15,28.65,413500,7.40152871733542,7.50281279452001,7.3106327506313,7.44048413163719,1592204.86065243,0.0,1.0
2002-01-15,29.18,29.44,28.81,28.81,357700,7.57812659550343,7.64564931362649,7.48203657355907,7.48203657355907,1377343.84197188,0.0,1.0
2002-01-16,28.29,28.78,28.27,28.5,320400,7.34699113731295,7.47424549069872,7.34179708207272,7.40152871733542,1233718.10726249,0.0,1.0
2002-01-17,28.45,28.82,28.16,28.54,233900,7.38854357923483,7.48463360117919,7.31322977825142,7.41191682781589,900645.022748739,0.0,1.0
2002-01-18,28.57,29.1,28.5,28.8,243700,7.41970791067625,7.55735037454248,7.40152871733542,7.47943954593895,938380.470473995,0.0,1.0
2002-01-22,28.05,28.85,27.95,28.67,170500,7.28466247443013,7.49242468403954,7.25869219822895,7.44567818687742,656519.779301666,0.0,1.0
2002-01-23,29.14,29.14,27.7,29.14,433500,7.56773848502295,7.56773848502295,7.19376650772601,7.56773848502295,1669215.97845908,0.0,1.0
2002-01-24,30.39,30.75,29.05,30.75,551200,7.89236693753767,7.9858599318619,7.5443652364419,7.9858599318619,2122426.40675119,0.0,1.0
2002-01-25,30.2,30.43,29.8,30.39,879100,7.84302341275543,7.90275504801814,7.73914230795072,7.89236693753767,3385023.68319117,0.0,1.0
2002-01-28,29.6,30.15,29.36,30.15,617300,7.68720175554837,7.83003827465484,7.62487309266554,7.83003827465484,2376948.15110216,0.0,1.0
2002-01-29,29.53,29.7,28.91,29.6,435400,7.66902256220754,7.71317203174955,7.50800684976025,7.68720175554837,1676532.03465071,0.0,1.0
2002-01-30,29.92,30.0,28.9,29.28,387400,7.77030663939214,7.79108286035308,7.50540982214013,7.6040968717046,1491705.35191475,0.0,1.0
2002-01-31,30.4,30.5,29.95,29.95,349800,7.89496396515778,7.92093424135896,7.77809772225249,7.77809772225249,1346924.45043826,0.0,1.0
2002-02-01,30.35,31.3,30.06,31.3,234100,7.8819788270572,8.12869645096838,7.80666502607378,8.12869645096838,901415.133926804,0.0,1.0
2002-02-04,29.52,30.5,29.46,30.35,215800,7.66642553458743,7.92093424135896,7.65084336886672,7.8819788270572,830949.961133722,0.0,1.0
2002-02-05,29.24,29.46,28.66,29.36,313900,7.59370876122413,7.65084336886672,7.44308115925731,7.62487309266554,1208689.49397533,0.0,1.0
2002-02-06,29.45,29.91,29.1,29.24,368100,7.6482463412466,7.76770961177202,7.55735037454248,7.59370876122413,1417389.62323134,0.0,1.0
2002-02-07,28.33,29.3,28.15,29.3,696100,7.35737924779342,7.60929092694484,7.3106327506313,7.60929092694484,2680371.95526035,0.0,1.0
2002-02-08,29.12,29.22,28.18,28.5,458500,7.56254442978272,7.5885147059839,7.31842383349166,7.40152871733542,1765479.87571739,0.0,1.0
2002-02-11,29.91,29.96,28.8,29.08,339600,7.76770961177202,7.78069474987261,7.47943954593895,7.55215631930225,1307648.78035687,0.0,1.0
2002-02-12,29.5,29.95,29.21,29.71,273000,7.66123147934719,7.77809772225249,7.58591767836378,7.71576905936966,1051201.75806073,0.0,1.0
2002-02-13,29.24,29.55,28.82,29.0,424600,7.61318646837501,7.69390082559787,7.50383153278276,7.55069793375087,1630763.15700041,0.075,1.0
2002-02-14,29.99,30.07,29.58,29.85,316200,7.80846313907547,7.82929265061685,7.70171189242589,7.77201149387805,1214430.78248593,0.0,1.0
2002-02-15,30.06,30.17,29.72,30.17,195800,7.82668896167418,7.85532954004358,7.7381635376233,7.85532954004358,752009.953228166,0.0,1.0
2002-02-19,30.04,30.4,29.13,29.95,262900,7.82148158378883,7.91521438572505,7.58454589000561,7.79804838330478,1009721.22933445,0.0,1.0
2002-02-20,29.95,30.23,29.7,30.23,181900,7.79804838330478,7.87095167369961,7.73295615973796,7.87095167369961,698624.159817177,0.0,1.0
2002-02-21,31.35,31.5,29.95,29.95,403600,8.16256483527896,8.20162016941905,7.79804838330478,7.79804838330478,1550108.36119963,0.0,1.0
2002-02-22,32.62,32.83,31.22,31.35,522200,8.49323333099839,8.54791079879452,8.12871687902421,8.16256483527896,2005615.92224591,0.0,1.0
2002-02-25,33.74,34.31,33.05,33.25,629500,8.78484649257773,8.93325676231008,8.60519195553332,8.65726573438677,2417723.52174224,0.0,1.0
2002-02-26,33.34,33.9,33.0,33.9,477800,8.68069893487083,8.8265055156605,8.59217351081995,8.8265055156605,1835088.6396957,0.0,1.0
2002-02-27,33.31,33.8,32.85,33.5,376700,8.67288786804281,8.80046862623377,8.55311817667986,8.72235795795359,1446793.4084834,0.0,1.0
2002-02-28,33.74,33.74,33.25,33.35,391500,8.78484649257773,8.78484649257773,8.65726573438677,8.6833026238135,1503635.83600014,0.0,1.0
2002-03-01,35.0,35.0,33.81,33.99,671800,9.1129112993545,9.1129112993545,8.80307231517644,8.84993871614455,2580185.32471237,0.0,1.0
2002-03-04,36.73,37.0,34.86,34.86,654200,9.56334948643688,9.63364908788904,9.07645965415708,9.07645965415708,2512588.9244222,0.0,1.0
2002-03-05,36.59,36.83,36.37,36.5,555000,9.52689784123946,9.5893863758636,9.46961668450066,9.5034646407554,2131591.03187759,0.0,1.0
2002-03-06,36.7,36.7,35.38,36.55,412500,9.55553841960886,9.55553841960886,9.21185147917606,9.51648308546877,1584290.63180091,0.0,1.0
2002-03-07,37.3,38.0,36.8,37.0,590800,9.71175975616922,9.89401798215631,9.58157530903558,9.63364908788904,2269088.2551951,0.0,1.0
2002-03-08,36.55,37.31,36.27,37.31,387700,9.51648308546877,9.71436344511189,9.44357979507393,9.71436344511189,1489041.15866476,0.0,1.0
2002-03-11,37.5,37.74,36.9,37.2,336000,9.76383353502268,9.82632206964682,9.60761219846231,9.68572286674249,1290476.73281238,0.0,1.0
2002-03-12,38.39,38.48,36.6,38.48,477500,9.99556185092055,10.0189950514046,9.52950153018213,10.0189950514046,1833936.42832711,0.0,1.0
2002-03-13,38.65,39.1,38.36,38.6,925500,10.06325776343,10.1804237658503,9.98775078409253,10.0502393187167,3554572.07207697,0.0,1.0
2002-03-14,38.15,38.51,37.8,38.51,702400,9.9330733162964,10.0268061182326,9.84194420330286,10.0268061182326,2697710.88430778,0.0,1.0
2002-03-15,38.94,39.1,38.24,38.24,432800,10.1387647427675,10.1804237658503,9.95650651678046,9.95650651678046,1662256.93440833,0.0,1.0
2002-03-18,39.9,40.0,38.55,38.9,431000,10.3887188812641,10.4147557706909,10.0372208740033,10.1283499869969,1655343.66619683,0.0,1.0
2002-03-19,41.31,41.31,39.6,39.9,569600,10.755839022181,10.755839022181,10.3106082129839,10.3887188812641,2187665.31848193,0.0,1.0
2002-03-20,40.4,41.2,40.05,41.1,505700,10.5189033283978,10.7271984438116,10.4277742154042,10.7011615543849,1942244.29697386,0.0,1.0
2002-03-21,40.27,40.8,39.8,40.8,436200,10.485055372143,10.6230508861047,10.3626819918374,10.6230508861047,1675315.32991893,0.0,1.0
2002-03-22,38.51,39.51,38.49,39.5,545900,10.0268061182326,10.2871750124999,10.0215987403473,10.2845713235572,2096640.62036393,0.0,1.0
2002-03-25,37.99,38.4,37.75,37.9,555200,9.89141429321364,9.99816553986322,9.82892575858949,9.86798109272958,2132359.17278998,0.0,1.0
2002-03-26,38.34,38.5,37.24,38.03,315600,9.98254340620718,10.0242024292899,9.69613762251318,9.90182904898433,1212126.35974877,0.0,1.0
2002-03-27,39.86,39.98,38.5,39.98,348200,10.3783041254934,10.4095483928055,10.0242024292899,10.4095483928055,1337333.32846807,0.0,1.0
2002-03-28,40.09,40.18,39.35,39.65,203700,10.4381889711749,10.461622171659,10.2455159894171,10.3236266576973,782351.519267505,0.0,1.0
2002-04-01,41.15,41.15,39.9,41.15,491500,10.7141799990982,10.7141799990982,10.3887188812641,10.7141799990982,1887706.2921943,0.0,1.0
2002-04-02,41.37,41.88,40.9,41.0,389700,10.771461155837,10.9042492919133,10.6490877755314,10.6751246649581,1496722.56778864,0.0,1.0
2002-04-03,39.85,41.12,39.55,41.12,302100,10.3757004365508,10.7063689322702,10.2975897682706,10.7063689322702,1160276.84816255,0.0,1.0
2002-04-04,39.42,40.6,38.53,39.8,373000,10.2637418120158,10.5709771072512,10.032013496118,10.3626819918374,1432582.80160422,0.0,1.0
2002-04-05,38.26,39.76,38.23,39.35,350800,9.9617138946658,10.3522672360667,9.95390282783778,10.2455159894171,1347319.16032911,0.0,1.0
2002-04-08,39.25,39.65,38.6,38.65,299800,10.2194790999904,10.3236266576973,10.0502393187167,10.06325776343,1151443.22767009,0.0,1.0
2002-04-09,38.26,39.5,37.71,39.5,468200,9.9617138946658,10.2845713235572,9.8185110028188,10.2845713235572,1798217.87590106,0.0,1.0
2002-04-10,38.64,38.85,37.84,38.01,357200,10.0606540744874,10.1153315422835,9.85235895907355,9.89662167109898,1371899.66952554,0.0,1.0
2002-04-11,38.73,39.15,38.25,38.45,315100,10.0840872749714,10.1934422105637,9.95911020572313,10.0111839845766,1210206.0074678,0.0,1.0
2002-04-12,36.96,38.09,36.61,38.0,384800,9.62323433211835,9.91745118264036,9.5321052191248,9.89401798215631,1477903.11543513,0.0,1.0
2002-04-15,38.54,38.7,37.55,37.65,300000,10.0346171850606,10.0762762081434,9.77685197973604,9.80288886916276,1152211.36858249,0.0,1.0
2002-04-16,39.28,39.49,38.35,38.55,382400,10.2272901668184,10.2819676346145,9.98514709514986,10.0372208740033,1468685.42448647,0.0,1.0
2002-04-17,40.37,40.43,39.6,39.6,326000,10.5110922615697,10.5267143952258,10.3106082129839,10.3106082129839,1252069.68719297,0.0,1.0
2002-04-18,40.93,41.2,40.05,40.38,471500,10.6568988423594,10.7271984438116,10.4277742154042,10.5136959505124,1810892.20095547,0.0,1.0
2002-04-19,41.0,41.1,40.24,40.7,289200,10.6751246649581,10.7011615543849,10.477244305315,10.5970139966779,1110731.75931351,0.0,1.0
2002-04-22,40.76,41.2,40.51,40.9,211900,10.612636130334,10.7271984438116,10.5475439067672,10.6490877755314,813845.296675424,0.0,1.0
2002-04-23,41.45,41.5,40.6,40.6,282200,10.7922906673784,10.8053091120918,10.5709771072512,10.5709771072512,1083846.82737992,0.0,1.0
2002-04-24,40.75,41.34,40.5,40.75,322200,10.6100324413913,10.763650089009,10.5449402178245,10.6100324413913,1237475.00985759,0.0,1.0
2002-04-25,41.94,41.94,40.67,40.76,252900,10.9198714255694,10.9198714255694,10.5892029298499,10.612636130334,971314.183715028,0.0,1.0
2002-04-26,41.95,41.99,41.65,41.94,278800,10.922475114512,10.9328898702827,10.8443644462319,10.9198714255694,1070788.43186932,0.0,1.0
2002-04-29,41.42,41.98,41.15,41.95,195000,10.7844796005504,10.93028618134,10.7141799990982,10.922475114512,748937.389578611,0.0,1.0
2002-04-30,41.21,41.85,40.93,41.39,216200,10.7298021327543,10.8964382250853,10.6568988423594,10.7766685337224,830360.326291771,0.0,1.0
2002-05-01,42.91,43.1,40.51,40.51,386700,11.1724292530086,11.2218993429194,10.5475439067672,10.5475439067672,1485200.45410282,0.0,1.0
2002-05-02,42.82,42.92,41.65,42.66,459800,11.1489960525246,11.1750329419513,10.8443644462319,11.1073370294418,1765955.95758074,0.0,1.0
2002-05-03,42.62,43.24,41.91,42.82,485300,11.0969222736711,11.2583509881168,10.9120603587413,11.1489960525246,1863893.92391026,0.0,1.0
2002-05-06,40.72,42.1,40.68,42.0,273100,10.6022213745633,10.9615304486521,10.5918066187926,10.9354935592254,1048896.41586625,0.0,1.0
2002-05-07,40.4,40.8,39.77,40.47,277100,10.5189033283978,10.6230508861047,10.3548709250094,10.5371291509965,1064259.23411401,0.0,1.0
2002-05-08,42.0,42.0,41.46,41.7,348000,10.9354935592254,10.9354935592254,10.7948943563211,10.8573828909452,1336565.18755568,0.0,1.0
2002-05-09,41.1,42.25,40.91,42.25,233000,10.7011615543849,11.0005857827922,10.6516914644741,11.0005857827922,894884.16293239,0.0,1.0
2002-05-10,42.21,42.34,41.07,41.15,307000,10.9901710270215,11.0240189832763,10.6933504875568,10.7141799990982,1179096.30051607,0.0,1.0
2002-05-13,42.45,42.6,41.76,42.03,266800,11.0721872287157,11.1113115652129,10.8922152808285,10.9626390865235,1022892.7461258,0.075,1.0
2002-05-14,42.17,43.1,41.75,42.65,291700,10.9991551339209,11.2417260202037,10.8896069917286,11.124353010712,1118357.62385643,0.0,1.0
2002-05-15,40.85,41.8,40.73,41.8,241600,10.6548609727453,10.9026484372277,10.6235615035475,10.9026484372277,926277.689145398,0.0,1.0
2002-05-16,41.03,41.35,40.85,40.85,164900,10.7018101765419,10.785275427736,10.6548609727453,10.6548609727453,632215.194288399,0.0,1.0
2002-05-17,39.49,40.3,39.2,40.3,327300,10.3001336551704,10.5114050722554,10.2244932712758,10.5114050722554,1254845.5614954,0.0,1.0
2002-05-20,39.36,39.99,39.1,39.4,373200,10.2662258968728,10.4305481101612,10.1984103802776,10.2766590532721,1430822.9867097,0.0,1.0
2002-05-21,38.62,39.5,38.62,39.32,144200,10.0732125034865,10.3027419442702,10.0732125034865,10.2557927404735,552852.826054496,0.0,1.0
2002-05-22,39.09,39.35,38.55,38.63,477000,10.1958020911778,10.263617607773,10.0549544797878,10.0758207925863,1828785.00712895,0.0,1.0
2002-05-23,38.97,39.35,38.55,39.25,378200,10.16450262198,10.263617607773,10.0549544797878,10.2375347167748,1449992.64087248,0.0,1.0
2002-05-24,38.92,39.25,38.27,38.95,234000,10.1514611764809,10.2375347167748,9.98192238499294,10.1592860437804,897139.814817981,0.0,1.0
2002-05-28,38.5,39.3,38.5,38.92,222500,10.0419130342887,10.2505761622739,10.0419130342887,10.1514611764809,853049.61024359,0.0,1.0
2002-05-29,38.27,38.45,37.58,38.45,270700,9.98192238499294,10.0288715887896,9.80195043710569,10.0288715887896,1037845.07637276,0.0,1.0
2002-05-30,36.97,38.06,36.79,37.6,240700,9.64284480201696,9.92714831389682,9.59589559822028,9.80716701530532,922827.1513961,0.0,1.0
2002-05-31,38.2,38.56,37.16,37.45,206700,9.96366436129424,10.0575627688876,9.69240229491345,9.76804267880809,792473.503089214,0.0,1.0
2002-06-03,36.37,38.1,36.35,38.1,228900,9.48634745602804,9.93758147029608,9.48113087782841,9.93758147029608,877586.767571946,0.0,1.0
2002-06-04,36.14,37.14,35.66,36.5,245500,9.42635680673229,9.68718571671382,9.30115892994116,9.52025521432564,941230.019392367,0.0,1.0
2002-06-05,34.9,35.8,34.5,35.7,338500,9.1029289583552,9.33767497733857,8.99859739436259,9.31159208634042,1297785.58682002,0.0,1.0
2002-06-06,35.63,36.25,34.8,35.4,440800,9.29333406264172,9.45504798683026,9.07684606735705,9.23334341334597,1689996.71099045,0.0,1.0
2002-06-07,36.19,36.59,35.1,35.5,376400,9.43939825223137,9.54372981622398,9.15509474035151,9.25942630434412,1443091.56537388,0.0,1.0
2002-06-10,35.54,36.8,35.49,36.55,420500,9.26985946074338,9.5985038873201,9.2568180152443,9.53329665982472,1612167.91508957,0.0,1.0
2002-06-11,34.15,35.45,34.06,35.3,373100,8.90730727586906,9.24638485884504,8.88383267397072,9.20726052234781,1430439.59362644,0.0,1.0
2002-06-12,34.77,34.82,33.7,34.15,330500,9.06902120005761,9.08206264555668,8.78993426637737,8.90730727586906,1267114.14015958,0.0,1.0
2002-06-13,35.5,36.69,34.6,34.78,415600,9.25942630434412,9.56981270722213,9.02468028536075,9.07162948915742,1593381.65401005,0.0,1.0
2002-06-14,35.25,35.7,34.61,35.4,489000,9.19421907684874,9.31159208634042,9.02728857446056,9.23334341334597,1874792.17711962,0.0,1.0
2002-06-17,36.78,37.02,35.9,36.0,382200,9.59328730912047,9.65588624751603,9.36375786833673,9.38984075933488,1465328.3642027,0.0,1.0
2002-06-18,36.54,37.18,36.54,36.8,262200,9.5306883707249,9.69761887311308,9.5306883707249,9.5985038873201,1005256.66429604,0.0,1.0
2002-06-19,35.91,37.06,35.91,36.29,204100,9.36636615743654,9.6663194039153,9.36636615743654,9.46548114322952,782505.28292457,0.0,1.0
2002-06-20,35.95,37.05,35.88,36.35,255000,9.3767993138358,9.66371111481548,9.3585412901371,9.48113087782841,977652.362301644,0.0,1.0
2002-06-21,35.5,36.29,34.72,35.65,297300,9.25942630434412,9.46548114322952,9.05597975455853,9.29855064084135,1139827.63651874,0.0,1.0
2002-06-24,36.16,36.2,35.4,36.1,283800,9.43157338493192,9.44200654133119,9.23334341334597,9.41592365033303,1088069.57027924,0.0,1.0
2002-06-25,35.9,36.95,35.89,36.35,278800,9.36375786833673,9.63762822381733,9.36114957923691,9.48113087782841,1068899.91611646,0.0,1.0
2002-06-26,35.89,36.03,35.16,35.65,276300,9.36114957923691,9.39766562663433,9.1707444749504,9.29855064084135,1059315.08903507,0.0,1.0
2002-06-27,35.54,36.58,35.34,36.14,230900,9.26985946074338,9.54112152712416,9.21769367874708,9.42635680673229,885254.629237056,0.0,1.0
2002-06-28,35.72,36.42,35.29,35.29,272200,9.31680866454005,9.49938890152712,9.204652233248,9.204652233248,1043595.9726216,0.0,1.0
2002-07-01,34.86,36.05,34.81,35.47,351600,9.09249580195594,9.40288220483396,9.07945435645687,9.25160143704467,1348010.0807265,0.0,1.0
2002-07-02,34.25,35.28,33.5,34.75,321000,8.93339016686721,9.20204394414818,8.73776848438107,9.06380462185797,1230691.7972503,0.0,1.0
2002-07-03,34.63,34.75,33.34,34.2,294200,9.03250515266019,9.06380462185797,8.69603585878403,8.92034872136814,1127942.45093782,0.0,1.0
2002-07-05,35.75,35.84,34.73,34.73,86900,9.3246335318395,9.34810813373784,9.05858804365834,9.05858804365834,333168.58934907,0.0,1.0
2002-07-08,33.96,36.2,33.55,35.6,525200,8.85774978297257,9.44200654133119,8.75080992988014,9.28550919534227,2013580.47325813,0.0,1.0
2002-07-09,34.4,34.61,33.45,33.85,428000,8.97251450336444,9.02728857446056,8.72472703888199,8.8290586028746,1640922.39633374,0.0,1.0
2002-07-10,34.17,35.45,34.16,35.35,483300,8.91252385406869,9.24638485884504,8.90991556496887,9.22030196784689,1852938.77137406,0.0,1.0
2002-07-11,33.0,33.95,32.25,33.95,381100,8.60735402939031,8.85514149387276,8.41173234690416,8.85514149387276,1461111.04028689,0.0,1.0
2002-07-12,32.32,33.87,31.87,33.2,314600,8.42999037060287,8.83427518107423,8.31261736111118,8.65951981138661,1206154.63992195,0.0,1.0
2002-07-15,31.9,32.74,30.55,32.25,524800,8.32044222841063,8.53953851279511,7.96832319993557,8.41173234690416,2012046.90092511,0.0,1.0
2002-07-16,32.99,33.05,31.28,31.9,519700,8.60474574029049,8.62039547488938,8.15872830422209,8.32044222841063,1992493.85367907,0.0,1.0
2002-07-17,32.71,34.0,32.08,33.3,406900,8.53171364549566,8.86818293937183,8.3673914322073,8.68560270238476,1560026.45576682,0.0,1.0
2002-07-18,33.31,33.9,32.78,32.88,425000,8.68821099148458,8.84210004837368,8.54997166919437,8.57605456019252,1629420.60383607,0.0,1.0
2002-07-19,32.31,32.86,32.18,32.85,348500,8.42738208150305,8.57083798199289,8.39347432320546,8.56822969289308,1336124.89514558,0.0,1.0
2002-07-22,30.9,32.5,30.51,31.75,613800,8.0596133184291,8.47693957439954,7.95789004353631,8.2813178919134,2353266.74502254,0.0,1.0
2002-07-23,29.9,31.46,29.7,30.9,346600,7.79878440844758,8.20567750801876,7.74661862645128,8.0596133184291,1328840.42656372,0.0,1.0
2002-07-24,31.27,31.27,28.9,29.65,553900,8.15612001512227,8.15612001512227,7.53795549846606,7.7335771809522,2123614.28815247,0.0,1.0
2002-07-25,31.51,32.4,30.8,31.27,489300,8.21871895351784,8.45085668340139,8.03353042743095,8.15612001512227,1875942.35636939,0.0,1.0
2002-07-26,31.24,31.81,30.5,31.51,324100,8.14829514782282,8.29696762651229,7.9552817544365,8.21871895351784,1242576.98283123,0.0,1.0
2002-07-29,33.53,33.53,31.65,31.65,248300,8.74559335168052,8.74559335168052,8.25523500091525,8.25523500091525,951965.025723521,0.0,1.0
2002-07-30,33.14,33.75,32.74,33.45,387100,8.64387007678772,8.80297571187645,8.53953851279511,8.72472703888199,1484114.62528222,0.0,1.0
2002-07-31,33.17,33.2,32.24,33.2,232500,8.65169494408717,8.65951981138661,8.40912405780435,8.65951981138661,891388.918569145,0.0,1.0
2002-08-01,32.01,33.5,31.8,32.97,322600,8.3491334085086,8.73776848438107,8.29435933741248,8.59952916209086,1236826.08658239,0.0,1.0
2002-08-02,30.66,32.3,30.61,32.25,237600,7.99701438003354,8.42477379240324,7.98397293453446,8.41173234690416,910941.965815178,0.0,1.0
2002-08-05,29.83,31.2,29.82,30.41,240400,7.78052638474887,8.13786199142356,7.77791809564906,7.93180715253816,921676.972146334,0.0,1.0
2002-08-06,31.09,31.45,30.23,30.23,229400,8.10917081132559,8.20306921891894,7.88485794874148,7.88485794874148,879503.732988224,0.0,1.0
2002-08-07,30.99,31.2,30.0,31.09,383800,8.08308792032744,8.13786199142356,7.82486729944573,8.10917081132559,1471462.65353479,0.0,1.0
2002-08-08,32.92,32.95,30.74,30.74,308600,8.58648771659179,8.59431258389123,8.01788069283206,8.01788069283206,1183151.05492662,0.0,1.0
2002-08-09,34.63,34.65,32.3,32.7,467400,9.03250515266019,9.03772173085982,8.42477379240324,8.52910535639585,1791979.27113642,0.0,1.0
2002-08-12,35.66,35.93,33.69,34.63,450400,9.30115892994116,9.37158273563617,8.78732597727756,9.03250515266019,1726802.44698298,0.0,1.0
2002-08-13,34.95,35.78,34.85,35.33,345400,9.1368367166528,9.35382024955185,9.11069412232762,9.23617857508851,1321215.46814972,0.08,1.0
2002-08-14,35.95,35.95,34.51,35.5,315400,9.39826265990467,9.39826265990467,9.02180930162198,9.28062098544133,1206460.21613903,0.0,1.0
2002-08-15,37.67,37.71,35.81,35.95,387600,9.84791528229788,9.85837232002796,9.36166302784941,9.39826265990467,1482637.85597809,0.0,1.0
2002-08-16,37.05,37.2,36.36,37.15,422900,9.68583119748172,9.72504508896951,9.50544729663794,9.71197379180691,1617666.535844,0.0,1.0
2002-08-19,37.45,37.79,36.09,37.2,316800,9.79040157478247,9.87928639548811,9.43486229195993,9.72504508896951,1211815.46123287,0.0,1.0
2002-08-20,36.35,37.46,35.75,37.45,387300,9.50283303720542,9.79301583421499,9.3459774712543,9.79040157478247,1481490.30345798,0.0,1.0
2002-08-21,36.53,36.61,35.58,36.3,275800,9.54988970699075,9.5708037824509,9.30153506090148,9.48976174004282,1054983.28348493,0.0,1.0
2002-08-22,37.82,38.05,36.3,36.55,414700,9.88712917378566,9.94725714073359,9.48976174004282,9.55511822585579,1586300.10029441,0.0,1.0
2002-08-23,37.08,37.95,36.89,37.72,267700,9.69367397577928,9.92111454640841,9.64400304656143,9.86098657946048,1023999.36544204,0.0,1.0
2002-08-26,37.7,37.93,36.68,37.1,304000,9.85575806059544,9.91588602754337,9.58910359847853,9.69890249464432,1162853.22037497,0.0,1.0
2002-08-27,36.62,38.35,36.33,38.25,343600,9.57341804188342,10.0256849237092,9.49760451834038,9.99954232938397,1314330.15302908,0.0,1.0
2002-08-28,36.1,36.8,35.81,36.55,202400,9.43747655139245,9.62047471166876,9.36166302784941,9.55511822585579,774215.433565442,0.0,1.0
2002-08-29,35.68,36.46,35.06,36.0,261300,9.32767765522667,9.53158989096312,9.16559357041051,9.41133395706726,999518.245013093,0.0,1.0
2002-08-30,36.46,36.84,35.65,35.7,163000,9.53158989096312,9.63093174939883,9.31983487692911,9.3329061740917,623503.535924739,0.0,1.0
2002-09-03,34.35,35.92,34.33,35.75,258100,8.97998115070168,9.39041988160711,8.97475263183664,9.3459774712543,987277.68479862,0.0,1.0
2002-09-04,34.49,34.94,33.21,34.1,417700,9.01658078275694,9.13422245722028,8.68195557539455,8.91462466488871,1597775.62549548,0.0,1.0
2002-09-05,32.94,34.24,32.05,34.24,1174600,8.61137057071655,8.95122429694398,8.37870148122238,8.95122429694398,4493050.63372514,0.0,1.0
2002-09-06,33.62,33.99,33.09,33.54,393200,8.78914021212782,8.88586781113101,8.65058446220433,8.76822613666767,1504058.83635342,0.0,1.0
2002-09-09,33.87,34.17,33.2,33.7,232700,8.85449669794078,8.93292448091634,8.67934131596203,8.81005428758797,890118.238096238,0.0,1.0
2002-09-10,34.71,34.77,33.9,34.1,275000,9.07409449027235,9.08978004686747,8.86233947623834,8.91462466488871,1051923.14343131,0.0,1.0
2002-09-11,34.81,35.4,34.8,35.4,215500,9.10023708459754,9.25447839111614,9.09762282516502,9.25447839111614,824325.226943443,0.0,1.0
2002-09-12,33.74,34.85,33.69,34.81,167000,8.82051132531804,9.11069412232762,8.80744002815545,9.10023708459754,638804.23619283,0.0,1.0
2002-09-13,34.32,34.71,33.25,33.65,250200,8.97213837240412,9.07409449027235,8.69241261312463,8.79698299042537,957058.801769139,0.0,1.0
2002-09-16,35.1,35.38,34.1,34.42,184900,9.17605060814058,9.24924987225111,8.91462466488871,8.99828096672931,707274.869892541,0.0,1.0
2002-09-17,33.8,34.6,33.65,34.5,326900,8.83619688191315,9.04533763651465,8.79698299042537,9.01919504218946,1250449.7294098,0.0,1.0
2002-09-18,34.03,34.65,33.58,33.7,179200,8.89632484886108,9.05840893367724,8.77868317439774,8.81005428758797,685471.37201051,0.0,1.0
2002-09-19,33.12,34.51,33.12,34.03,279800,8.65842724050188,9.02180930162198,8.65842724050188,8.89632484886108,1070283.98375302,0.0,1.0
2002-09-20,32.4,34.05,32.32,33.37,376600,8.47020056136054,8.90155336772612,8.44928648590039,8.72378372631485,1440560.93024084,0.0,1.0
2002-09-23,32.24,33.26,31.8,32.5,528800,8.42837241044024,8.69502687255714,8.31334499540942,8.49634315568572,2022752.57544173,0.0,1.0
2002-09-24,31.78,32.54,31.73,32.24,550800,8.30811647654438,8.5068001934158,8.29504517938179,8.42837241044024,2106906.42691623,0.0,1.0
2002-09-25,32.19,32.64,31.8,32.0,469100,8.41530111327764,8.53294278774099,8.31334499540942,8.36563018405979,1794389.62394046,0.0,1.0
2002-09-26,33.95,34.18,32.4,32.44,211600,8.87541077340093,8.93553874034886,8.47020056136054,8.48065759909061,809407.044182054,0.0,1.0
2002-09-27,34.24,34.99,33.64,33.96,369800,8.95122429694398,9.14729375438288,8.79436873099285,8.87802503283345,1414549.73978508,0.0,1.0
2002-09-30,34.23,34.61,33.41,34.02,647800,8.94861003751146,9.04795189594717,8.73424076404492,8.89371058942857,2477948.40841746,0.0,1.0
2002-10-01,26.06,26.11,24.71,25.06,997700,6.81276008114369,6.82583137830628,6.45983505775367,6.55133413789182,3816377.16436878,0.0,1.0
2002-10-02,26.23,27.5,25.52,26.06,677000,6.85720249149651,7.18921343942638,6.67159007178768,6.81276008114369,2589643.52037453,0.0,1.0
2002-10-03,26.61,27.36,26.15,26.48,503600,6.95654434993222,7.15261380737112,6.83628841603636,6.92255897730948,1926358.16375275,0.0,1.0
2002-10-04,25.88,27.04,25.73,26.85,352400,6.76570341135835,7.06895750553052,6.72648951987057,7.01928657631267,1347991.69361888,0.0,1.0
2002-10-07,24.8,26.34,24.6,26.1,623900,6.48336339264634,6.88595934525421,6.43107820399596,6.82321711887377,2386526.72431561,0.0,1.0
2002-10-08,25.09,25.3,24.0,24.8,392900,6.55917691618938,6.61407636427227,6.27422263804484,6.48336339264634,1502911.28383331,0.0,1.0
2002-10-09,24.29,25.52,24.11,24.6,247200,6.35003616158788,6.67159007178768,6.30297949180255,6.43107820399596,945583.27656807,0.0,1.0
2002-10-10,25.05,25.05,23.45,24.07,470200,6.5487198784593,6.5487198784593,6.13043836925631,6.29252245407247,1798597.31651419,0.0,1.0
2002-10-11,24.9,25.68,24.8,25.65,439900,6.50950598697152,6.71341822270798,6.48336339264634,6.70557544441042,1682694.51198339,0.0,1.0
2002-10-14,26.3,26.3,24.9,24.9,518600,6.87550230752414,6.87550230752414,6.50950598697152,6.50950598697152,1983735.78975809,0.0,1.0
2002-10-15,27.56,27.56,27.01,27.5,411900,7.20489899602149,7.20489899602149,7.06111472723297,7.18921343942638,1575589.61010675,0.0,1.0
2002-10-16,26.71,27.9,26.59,27.56,383400,6.98268694425741,7.29378381672713,6.95131583106718,7.20489899602149,1466572.12069659,0.0,1.0
2002-10-17,28.05,28.08,27.1,27.1,382900,7.33299770821491,7.34084048651247,7.08464306212563,7.08464306212563,1464659.53316308,0.0,1.0
2002-10-18,28.65,28.92,27.75,28.06,480700,7.48985327416603,7.56043827884404,7.25456992523935,7.33561196764743,1838761.65471793,0.0,1.0
2002-10-21,28.93,28.93,28.0,28.58,283500,7.56305253827655,7.56305253827655,7.31992641105232,7.4715534581384,1084437.131501,0.0,1.0
2002-10-22,28.47,28.9,28.21,28.75,477800,7.44279660438069,7.555209759979,7.37482585913521,7.51599586849122,1827668.64702356,0.0,1.0
2002-10-23,29.43,29.43,28.23,28.23,326600,7.69376550990249,7.69376550990249,7.38005437800025,7.38005437800025,1249302.17688969,0.0,1.0
2002-10-24,28.54,29.86,28.5,29.6,466300,7.46109642040832,7.80617866550079,7.45063938267825,7.73820792025531,1783679.1337528,0.0,1.0
2002-10-25,26.85,28.36,26.79,28.35,334000,7.01928657631267,7.41403975062299,7.00360101971755,7.41142549119047,1277608.47238566,0.0,1.0
2002-10-28,27.27,27.75,26.55,26.85,361000,7.12908547247845,7.25456992523935,6.94085879333711,7.01928657631267,1380888.19919528,0.0,1.0
2002-10-29,26.86,27.47,26.48,27.47,227400,7.02190083574519,7.18137066112882,6.92255897730948,7.18137066112882,869844.810241015,0.0,1.0
2002-10-30,28.43,28.43,26.87,26.87,314800,7.43233956665062,7.43233956665062,7.0245150951777,7.0245150951777,1204165.11109882,0.0,1.0
2002-10-31,28.31,28.99,27.95,28.63,241300,7.40096845346039,7.57873809487166,7.30685511388972,7.48462475530099,923014.743672635,0.0,1.0
2002-11-01,29.83,29.83,28.36,28.5,377200,7.79833588720323,7.79833588720323,7.41403975062299,7.45063938267825,1442856.03528105,0.0,1.0
2002-11-04,28.4,29.94,28.0,29.83,360500,7.42449678835306,7.82709274096094,7.31992641105232,7.79833588720323,1378975.61166177,0.0,1.0
2002-11-05,28.64,28.74,27.82,28.15,420700,7.48723901473351,7.5133816090587,7.27286974126698,7.3591403025401,1609251.15069655,0.0,1.0
2002-11-06,29.33,29.34,28.12,28.89,594000,7.6676229155773,7.67023717500982,7.35129752424254,7.55259550054648,2272153.98981162,0.0,1.0
2002-11-07,28.32,29.47,28.11,29.33,346700,7.40358271289291,7.70422254763256,7.34868326481002,7.6676229155773,1326188.19573685,0.0,1.0
2002-11-08,28.22,28.51,27.9,28.4,178400,7.37744011856773,7.45325364211077,7.29378381672713,7.42449678835306,682411.231956891,0.0,1.0
2002-11-11,27.8,28.57,27.59,28.25,194600,7.26764122240194,7.46893919870588,7.21274177431905,7.38528289686528,744379.068042664,0.0,1.0
2002-11-12,27.02,28.22,26.89,28.0,255400,7.06372898666548,7.37744011856773,7.02974361404274,7.31992641105232,976949.712117658,0.0,1.0
2002-11-13,25.01,26.82,24.5,26.2,803000,6.55917691618938,7.03387144710912,6.42542320858216,6.87126890060622,3061821.66704957,0.08,1.0
2002-11-14,25.95,26.1,25.0,25.15,411800,6.80570335766151,6.84504268342834,6.55655429447159,6.59589362023842,1570184.51119678,0.0,1.0
2002-11-15,25.79,26.04,25.57,25.95,351700,6.76374141017689,6.82930695312161,6.70604373238554,6.80570335766151,1341024.5084699,0.0,1.0
2002-11-18,26.12,26.15,25.2,25.95,413100,6.85028792686392,6.85815579201728,6.60900672882736,6.80570335766151,1575141.38313596,0.0,1.0
2002-11-19,25.9,26.55,25.77,26.13,236100,6.79259024907257,6.96306066072883,6.75849616674131,6.85291054858171,900244.203724038,0.0,1.0
2002-11-20,26.65,26.65,25.8,25.9,382100,6.98928687790671,6.98928687790671,6.76636403189468,6.79259024907257,1456939.05227851,0.0,1.0
2002-11-21,27.6,27.7,26.77,26.9,409900,7.23843594109663,7.26466215827452,7.02075833852018,7.05485242085143,1562939.85220874,0.0,1.0
2002-11-22,27.2,27.79,26.85,27.7,350600,7.13353107238509,7.28826575373462,7.04173931226249,7.26466215827452,1336830.23221367,0.0,1.0
2002-11-25,27.27,27.46,26.89,27.1,179300,7.15188942440961,7.20171923704759,7.05222979913364,7.1073048552072,683667.029765862,0.0,1.0
2002-11-26,26.64,27.35,26.58,27.3,157700,6.98666425618893,7.17287039815192,6.97092852588219,7.15975728956298,601306.696007119,0.0,1.0
2002-11-27,27.16,27.22,26.6,26.87,161000,7.12304058551393,7.13877631582067,6.97617376931777,7.04698455569806,613889.524775816,0.0,1.0
2002-11-29,27.32,27.74,27.3,27.3,115800,7.16500253299855,7.27515264514567,7.15975728956298,7.15975728956298,441542.900428817,0.0,1.0
2002-12-02,28.9,28.9,27.7,27.8,288700,7.57937676440916,7.57937676440916,7.26466215827452,7.29088837545241,1100806.86834024,0.0,1.0
2002-12-03,28.65,29.24,28.54,28.89,163200,7.51381122146444,7.66854590281397,7.48496238256877,7.57675414269137,622278.077288281,0.0,1.0
2002-12-04,27.72,28.12,27.35,28.05,350600,7.2699074017101,7.37481227042164,7.17287039815192,7.35645391839712,1336830.23221367,0.0,1.0
2002-12-05,27.51,28.0,27.3,27.85,211700,7.21483234563654,7.34334080980818,7.15975728956298,7.30400148404135,807207.530403976,0.0,1.0
2002-12-06,28.32,28.74,27.39,27.4,233500,7.42726470477742,7.53741481692454,7.18336088502307,7.18598350674086,890330.459845671,0.0,1.0
2002-12-09,27.81,28.89,27.8,28.35,232000,7.2935109971702,7.57675414269137,7.29088837545241,7.43513256993078,884610.992223536,0.0,1.0
2002-12-10,28.1,28.21,27.48,27.89,211100,7.36956702698607,7.39841586588174,7.20696448048317,7.31449197091251,804919.743355123,0.0,1.0
2002-12-11,27.98,28.11,27.63,28.11,213500,7.3380955663726,7.37218964870385,7.24630380625,7.37218964870385,814070.891550539,0.0,1.0
2002-12-12,29.82,30.16,27.95,28.0,386600,7.82065796244571,7.90982710085053,7.33022770121924,7.34334080980818,1474097.45514491,0.0,1.0
2002-12-13,29.34,30.15,29.28,29.82,480800,7.69477211999186,7.90720447913274,7.67903638968513,7.82065796244571,1833280.02181498,0.0,1.0
2002-12-16,29.95,30.23,29.72,30.0,236400,7.85475204477696,7.92818545287505,7.79443174526782,7.86786515336591,901388.097248466,0.0,1.0
2002-12-17,29.13,29.92,29.03,29.85,197200,7.6396970639183,7.8468841796236,7.61347084674041,7.82852582759908,751919.343390005,0.0,1.0
2002-12-18,28.79,29.5,28.58,29.13,285700,7.55052792551348,7.73673406747648,7.49545286943992,7.6396970639183,1089367.93309597,0.0,1.0
2002-12-19,28.78,29.37,28.7,28.75,249500,7.54790530379569,7.70263998514522,7.52692433005338,7.54003743864233,951338.114481778,0.0,1.0
2002-12-20,29.7,29.7,28.53,28.9,256600,7.78918650183225,7.78918650183225,7.48233976085098,7.57937676440916,978410.261226549,0.0,1.0
2002-12-23,29.63,29.65,29.1,29.63,201600,7.77082814980773,7.7760733932433,7.63182919876493,7.77082814980773,768696.448414935,0.0,1.0
2002-12-24,29.58,29.71,29.32,29.7,90000,7.75771504121878,7.79180912355004,7.68952687655628,7.78918650183225,343168.057328096,0.0,1.0
2002-12-26,29.05,29.79,28.9,29.55,179000,7.61871609017599,7.81279009729235,7.57937676440916,7.74984717606542,682523.136241435,0.0,1.0
2002-12-27,28.27,29.33,28.0,29.0,167100,7.41415159618847,7.69214949827407,7.34334080980818,7.60560298158704,637148.693105832,0.0,1.0
2002-12-30,27.55,28.45,26.91,28.27,368800,7.22532283250769,7.46135878710867,7.05747504256922,7.41415159618847,1406226.43936224,0.0,1.0
2002-12-31,27.91,27.95,26.97,27.55,193200,7.31973721434808,7.33022770121924,7.07321077287595,7.22532283250769,736667.42973098,0.0,1.0
2003-01-02,28.66,28.72,27.54,27.91,242300,7.51643384318223,7.53216957348896,7.2227002107899,7.31973721434808,923884.669895529,0.0,1.0
2003-01-03,28.22,28.94,27.98,28.8,205400,7.40103848759953,7.58986725128031,7.3380955663726,7.55315054723127,783185.76639101,0.0,1.0
2003-01-06,27.27,28.13,27.0,27.85,310700,7.15188942440961,7.37743489213943,7.08107863802932,7.30400148404135,1184692.39346488,0.0,1.0
2003-01-07,26.5,28.25,26.1,27.02,387200,6.94994755213988,7.4089063527529,6.84504268342834,7.08632388146489,1476385.24219376,0.0,1.0
2003-01-08,25.97,26.6,25.5,26.5,320500,6.81094860109709,6.97617376931777,6.68768538036102,6.94994755213988,1222059.5819295,0.0,1.0
2003-01-09,26.38,26.53,26.02,26.08,275400,6.91847609152642,6.95781541729325,6.82406170968603,6.83979743999276,1050094.25542397,0.0,1.0
2003-01-10,26.41,26.69,26.1,26.39,228200,6.92634395667979,6.99977736477787,6.84504268342834,6.92109871324421,870121.674247461,0.0,1.0
2003-01-13,25.41,26.5,25.3,26.5,308100,6.66408178490092,6.94994755213988,6.63523294600525,6.94994755213988,1174778.64958652,0.0,1.0
2003-01-14,25.35,25.7,25.0,25.45,388900,6.64834605459419,6.74013781471679,6.55655429447159,6.67457227177208,1482867.30549885,0.0,1.0
2003-01-15,26.42,26.55,25.34,25.44,270000,6.92896657839758,6.96306066072883,6.6457234328764,6.67194965005429,1029504.17198429,0.0,1.0
2003-01-16,26.84,27.07,26.42,26.42,346300,7.0391166905447,7.09943699005384,6.92896657839758,6.92896657839758,1320434.42503022,0.0,1.0
2003-01-17,26.22,27.5,26.0,26.84,477600,6.8765141440418,7.21220972391875,6.81881646625045,7.0391166905447,1821078.49088776,0.0,1.0
2003-01-21,25.56,26.23,25.16,26.23,316100,6.70342111066775,6.87913676575959,6.59851624195621,6.87913676575959,1205282.47690457,0.0,1.0
2003-01-22,24.2,25.57,22.6,25.57,2136800,6.3467445570485,6.70604373238554,5.92712508220232,6.70604373238554,8147572.27665195,0.0,1.0
2003-01-23,24.8,25.12,23.78,24.2,753500,6.50410186011582,6.58802575508505,6.23659444490138,6.3467445570485,2873079.23551911,0.0,1.0
2003-01-24,24.56,24.82,23.83,24.8,499600,6.44115893888889,6.50934710355139,6.24970755349032,6.50410186011582,1904964.01601241,0.0,1.0
2003-01-27,23.57,24.56,23.46,24.56,313300,6.18151938882781,6.44115893888889,6.15267054993214,6.44115893888889,1194606.13734325,0.0,1.0
2003-01-28,23.61,24.5,23.55,23.67,366400,6.19200987569897,6.42542320858216,6.17627414539224,6.2077456060057,1397075.29116683,0.0,1.0
2003-01-29,23.61,24.5,23.55,23.67,449900,6.19200987569897,6.42542320858216,6.17627414539224,6.2077456060057,1715458.988799,0.0,1.0
2003-01-30,24.41,24.8,24.25,24.25,494800,6.40181961312206,6.50410186011582,6.35985766563744,6.35985766563744,1886661.71962158,0.0,1.0
2003-01-31,24.99,25.17,24.26,24.35,318800,6.5539316727538,6.601138863674,6.36248028735523,6.38608388281533,1215577.51862441,0.0,1.0
2003-02-03,25.07,25.46,24.5,24.99,222800,6.57491264649611,6.67719489348987,6.42542320858216,6.5539316727538,849531.590807775,0.0,1.0
2003-02-04,25.64,25.69,24.69,25.03,376500,6.72440208441006,6.73751519299901,6.47525302122014,6.56442215962496,1435586.37315587,0.0,1.0
2003-02-05,25.08,25.85,25.0,25.5,278600,6.5775352682139,6.77947714048362,6.55655429447159,6.68768538036102,1062295.78635119,0.0,1.0
2003-02-06,25.03,25.38,24.7,24.95,361100,6.56442215962496,6.65621391974756,6.47787564293793,6.54344118588265,1376866.50556862,0.0,1.0
2003-02-07,25.03,25.35,24.85,25.2,250000,6.56442215962496,6.64834605459419,6.51721496870476,6.60900672882736,953244.603689155,0.0,1.0
2003-02-10,25.8,25.83,24.88,24.95,360900,6.76636403189468,6.77423189704805,6.52508283385813,6.54344118588265,1376103.90988566,0.0,1.0
2003-02-11,25.74,25.95,25.39,25.9,378500,6.75062830158795,6.80570335766151,6.65883654146535,6.79259024907257,1443212.32998538,0.0,1.0
2003-02-12,25.2,25.8,24.99,25.66,287800,6.62998770256967,6.78784455263085,6.57473780504826,6.75101128761658,1093902.48147655,0.08,1.0
2003-02-13,24.22,25.28,23.77,25.2,582800,6.37215484746974,6.65103528257783,6.25376220992385,6.62998770256967,2215171.52955016,0.0,1.0
2003-02-14,24.45,24.64,23.95,24.4,447000,6.43266663999319,6.48265464251257,6.30111926494221,6.41951190248809,1699007.67623356,0.0,1.0
2003-02-18,25.89,26.05,24.37,24.65,498300,6.81152308014003,6.85361824015635,6.41161905998503,6.48528559001359,1893994.46323755,0.0,1.0
2003-02-19,25.67,25.85,25.27,25.8,459200,6.7536422351176,6.80099929013595,6.64840433507681,6.78784455263085,1745378.80296745,0.0,1.0
2003-02-20,25.95,26.07,25.33,25.65,292900,6.82730876514615,6.85888013515839,6.66419002008293,6.74838034011556,1113287.13281613,0.0,1.0
2003-02-21,27.03,27.2,25.85,25.85,446900,7.11145109525628,7.15617720277361,6.80099929013595,6.80099929013595,1698627.58503083,0.0,1.0
2003-02-24,27.62,27.7,26.72,26.8,297000,7.26667699781644,7.2877245778246,7.02989172272467,7.05093930273282,1128870.87212834,0.0,1.0
2003-02-25,27.39,28.4,27.1,27.79,551300,7.20616520529299,7.47189090289598,7.12986772776342,7.31140310533377,2095442.80068806,0.0,1.0
2003-02-26,27.93,28.11,27.22,27.28,301100,7.34823637034805,7.39559342536641,7.16143909777565,7.17722478278177,1144454.61144055,0.0,1.0
2003-02-27,26.88,28.04,26.6,27.95,451400,7.07198688274098,7.37717679285927,6.99832035271243,7.35349826535009,1715731.68915398,0.0,1.0
2003-02-28,27.5,27.76,26.84,26.95,383000,7.2351056278042,7.30351026283072,7.0614630927369,7.09040351524812,1455749.306482,0.0,1.0
2003-03-03,27.21,27.64,27.0,27.42,367300,7.15880815027463,7.27193889281848,7.10355825275322,7.21405804779605,1396074.98765232,0.0,1.0
2003-03-04,27.08,27.46,26.93,27.17,228200,7.12460583276138,7.22458183780012,7.08514162024608,7.14828436027055,867368.124645412,0.0,1.0
2003-03-05,26.85,27.4,26.75,27.05,264300,7.06409404023792,7.20879615279401,7.03778456522773,7.11671299025832,1004581.0488334,0.0,1.0
2003-03-06,27.27,27.35,26.6,26.6,405400,7.17459383528075,7.19564141528891,6.99832035271243,6.99832035271243,1540889.73589505,0.0,1.0
2003-03-07,27.08,27.45,26.73,27.1,295500,7.12460583276138,7.22195089029911,7.03252267022569,7.12986772776342,1123169.50408729,0.0,1.0
2003-03-10,26.77,27.33,26.67,27.0,287500,7.04304646022976,7.19037952028687,7.01673698521957,7.10355825275322,1092762.20786834,0.0,1.0
2003-03-11,25.91,27.02,25.91,26.52,213200,6.81678497514207,7.10882014775526,6.81678497514207,6.97727277270427,810354.44423489,0.0,1.0
2003-03-12,25.4,25.84,25.21,25.81,250600,6.68260665259006,6.79836834263493,6.63261865007069,6.79047550013187,952508.554058459,0.0,1.0
2003-03-13,25.39,25.9,25.02,25.54,540300,6.67997570508905,6.81415402764105,6.58263064755132,6.71943991760434,2053632.76838701,0.0,1.0
2003-03-14,25.29,25.48,25.02,25.26,348300,6.65366623007885,6.70365423259822,6.58263064755132,6.64577338757579,1323857.65913233,0.0,1.0
2003-03-17,25.25,25.7,25.1,25.1,298000,6.64314244007477,6.76153507762066,6.60367822755947,6.60367822755947,1132671.78415571,0.0,1.0
2003-03-18,26.32,26.5,24.7,25.25,375300,6.92465382268388,6.97201087770223,6.49844032751868,6.64314244007477,1426482.28387127,0.0,1.0
2003-03-19,25.94,26.75,25.85,26.45,270200,6.82467781764513,7.03778456522773,6.80099929013595,6.95885614019713,1027006.42979487,0.0,1.0
2003-03-20,26.41,26.67,25.69,25.69,222000,6.94833235019306,7.01673698521957,6.75890413011964,6.75890413011964,843802.470075729,0.0,1.0
2003-03-21,26.0,26.97,25.78,26.9,300300,6.84046350265125,7.09566541025016,6.78258265762881,7.07724877774302,1141413.88181866,0.0,1.0
2003-03-24,25.36,26.36,25.25,25.75,200000,6.67208286258599,6.93517761268796,6.64314244007477,6.77468981512575,760182.40547363,0.0,1.0
2003-03-25,25.78,26.0,25.36,25.36,177100,6.78258265762881,6.84046350265125,6.67208286258599,6.67208286258599,673141.5200469,0.0,1.0
2003-03-26,25.43,25.88,25.3,25.73,191900,6.69049949509312,6.80889213263901,6.65629717757987,6.76942792012372,729395.018051949,0.0,1.0
2003-03-27,25.85,26.03,25.38,25.55,220700,6.80099929013595,6.84835634515431,6.67734475758802,6.72207086510536,838861.284440151,0.0,1.0
2003-03-28,26.43,26.43,25.8,25.8,133700,6.9535942451951,6.9535942451951,6.78784455263085,6.78784455263085,508181.938059121,0.0,1.0
2003-03-31,25.62,26.3,25.5,26.25,172200,6.7404874976125,6.91939192768184,6.70891612760026,6.90623719017674,654517.051112796,0.0,1.0
2003-04-01,25.49,25.6,25.11,25.53,725500,6.70628518009924,6.73522560261046,6.60630917506049,6.71680897010332,2757561.67585559,0.0,1.0
2003-04-02,25.9,26.01,25.3,25.74,274000,6.81415402764105,6.84309445015227,6.65629717757987,6.77205886762473,1041449.89549887,0.0,1.0
2003-04-03,25.63,26.06,25.49,25.96,195900,6.74311844511352,6.85624918765737,6.70628518009924,6.82993971264717,744598.666161421,0.0,1.0
2003-04-04,25.75,25.89,25.54,25.74,229000,6.77468981512575,6.81152308014003,6.71943991760434,6.77205886762473,870408.854267307,0.0,1.0
2003-04-07,25.39,26.14,25.38,26.0,140300,6.67997570508905,6.87729676766552,6.67734475758802,6.84046350265125,533267.957439751,0.0,1.0
2003-04-08,25.03,25.43,24.85,25.25,166100,6.58526159505234,6.69049949509312,6.53790454003398,6.64314244007477,631331.48774585,0.0,1.0
2003-04-09,25.26,25.29,25.03,25.04,117300,6.64577338757579,6.65366623007885,6.58526159505234,6.58789254255336,445846.980810284,0.0,1.0
2003-04-10,26.08,26.16,25.33,25.33,184800,6.8615110826594,6.88255866266756,6.66419002008293,6.66419002008293,702408.542657635,0.0,1.0
2003-04-11,26.31,26.45,25.74,26.08,282100,6.92202287518286,6.95885614019713,6.77205886762473,6.8615110826594,1072237.28292056,0.0,1.0
2003-04-14,26.26,26.49,26.16,26.32,184900,6.90886813767776,6.96937993020121,6.88255866266756,6.92465382268388,702788.633860371,0.0,1.0
2003-04-15,25.82,26.34,25.5,26.26,203300,6.79310644763289,6.92991571768592,6.70891612760026,6.90886813767776,772725.415163946,0.0,1.0
2003-04-16,25.48,26.06,25.45,25.92,140100,6.70365423259822,6.85624918765737,6.69576139009516,6.81941592264309,532507.775034278,0.0,1.0
2003-04-17,25.75,25.94,25.23,25.4,307100,6.77468981512575,6.82467781764513,6.63788054507273,6.68260665259006,1167260.08360476,0.0,1.0
2003-04-21,25.85,26.23,25.68,25.85,306900,6.80099929013595,6.9009752951747,6.75627318261862,6.80099929013595,1166499.90119929,0.0,1.0
2003-04-22,26.12,26.37,25.68,25.86,252300,6.87203487266348,6.93780856018898,6.75627318261862,6.80363023763697,958970.104504985,0.0,1.0
2003-04-23,26.54,27.0,26.25,26.25,345000,6.98253466770631,7.10355825275322,6.90623719017674,6.90623719017674,1311314.64944201,0.0,1.0
2003-04-24,26.17,26.69,26.17,26.3,210800,6.88518961016858,7.02199888022161,6.88518961016858,6.91939192768184,801232.255369207,0.0,1.0
2003-04-25,25.8,26.17,25.45,26.17,165500,6.78784455263085,6.88518961016858,6.69576139009516,6.88518961016858,629050.940529429,0.0,1.0
2003-04-28,25.33,26.25,25.07,25.81,309700,6.66419002008293,6.90623719017674,6.59578538505641,6.79047550013187,1177142.45487592,0.0,1.0
2003-04-29,24.93,25.44,24.72,25.33,213800,6.55895212004214,6.69313044259414,6.50370222252072,6.66419002008293,812634.991451311,0.0,1.0
2003-04-30,25.73,25.77,24.915,24.93,300700,6.76942792012372,6.77995171012779,6.55500569879061,6.55895212004214,1142934.2466296,0.0,1.0
2003-05-01,25.75,26.03,25.43,25.65,291900,6.77468981512575,6.84835634515431,6.69049949509312,6.74838034011556,1109486.22078876,0.0,1.0
2003-05-02,26.45,26.65,25.76,25.76,274600,6.95885614019713,7.01147509021753,6.77732076262677,6.77732076262677,1043730.4427153,0.0,1.0
2003-05-05,26.37,26.8,26.15,26.55,207200,6.93780856018898,7.05093930273282,6.87992771516654,6.98516561520733,787548.972070681,0.0,1.0
2003-05-06,26.2,26.4,26.12,26.12,230800,6.89308245267164,6.94570140269204,6.87203487266348,6.87203487266348,877250.495916569,0.0,1.0
2003-05-07,27.49,27.61,25.69,26.2,455600,7.23247468030318,7.26404605031542,6.75890413011964,6.89308245267164,1731695.51966893,0.0,1.0
2003-05-08,27.94,28.2,27.3,27.53,248200,7.35086731784907,7.41927195287558,7.18248667778381,7.24299847030726,943386.365192775,0.0,1.0
2003-05-09,28.6,28.6,27.73,28.05,337900,7.52450985291637,7.52450985291637,7.29561742032766,7.37980774036029,1284328.1740477,0.0,1.0
2003-05-12,28.76,29.15,28.5,28.6,242800,7.56660501293269,7.66921196547246,7.49820037790617,7.52450985291637,922861.440244987,0.0,1.0
2003-05-13,29.39,29.49,28.6,28.75,311100,7.75340228550509,7.77978337528224,7.54499167626558,7.58456331093131,1179253.78605637,0.08,1.0
2003-05-14,29.74,29.74,29.04,29.45,220200,7.84573609972512,7.84573609972512,7.66106847128505,7.76923093937138,834688.793602099,0.0,1.0
2003-05-15,29.84,29.9,29.49,29.85,152200,7.87211718950227,7.88794584336856,7.77978337528224,7.87475529847999,576928.403207264,0.0,1.0
2003-05-16,30.04,30.14,29.53,29.9,219000,7.92487936905658,7.95126045883373,7.7903358111931,7.88794584336856,830140.080830425,0.0,1.0
2003-05-19,29.5,30.05,29.44,29.85,246400,7.78242148425996,7.92751747803429,7.76659283039366,7.87475529847999,934002.355783638,0.0,1.0
2003-05-20,29.1,29.6,28.8,29.51,297500,7.67689712515135,7.80880257403711,7.59775385581989,7.78505959323767,1127701.7079774,0.0,1.0
2003-05-21,30.35,30.5,28.93,29.1,473100,8.00666074736575,8.04623238203148,7.63204927253019,7.67689712515135,1793330.0102323,0.0,1.0
2003-05-22,30.14,30.6,30.09,30.35,228900,7.95126045883373,8.07261347180863,7.93806991394515,8.00666074736575,867666.961196733,0.0,1.0
2003-05-23,30.08,30.31,29.83,30.3,267900,7.93543180496744,7.99610831145489,7.86947908052456,7.99347020247717,1015500.12627612,0.0,1.0
2003-05-27,30.83,30.89,29.98,30.07,215700,8.13328997829608,8.14911863216237,7.90905071519029,7.93279369598972,817631.120708323,0.0,1.0
2003-05-28,30.1,30.83,29.74,30.83,183900,7.94070802292287,8.13328997829608,7.84573609972512,8.13328997829608,697090.232258974,0.0,1.0
2003-05-29,29.8,30.15,29.72,30.15,353000,7.86156475359141,7.95389856781145,7.84045988176969,7.95389856781145,1338079.67366731,0.0,1.0
2003-05-30,30.88,30.92,29.88,29.9,299400,8.14648052318466,8.15703295909552,7.88266962541313,7.88794584336856,1134903.83653255,0.0,1.0
2003-06-02,30.51,31.05,30.44,30.88,175700,8.0488704910092,8.19132837580582,8.03040372816519,8.14648052318466,666007.361652537,0.0,1.0
2003-06-03,30.2,30.3,29.85,30.24,226500,7.96708911270002,7.99347020247717,7.87475529847999,7.97764154861088,858569.535653386,0.0,1.0
2003-06-04,30.13,30.6,30.05,30.2,219000,7.94862234985601,8.07261347180863,7.92751747803429,7.96708911270002,830140.080830426,0.0,1.0
2003-06-05,30.4,30.41,29.75,29.88,177800,8.01985129225433,8.02248940123204,7.84837420870284,7.88266962541313,673967.609002966,0.0,1.0
2003-06-06,29.75,30.68,29.59,30.55,265000,7.84837420870284,8.09371834363035,7.80616446505939,8.05942292692006,1004507.40374458,0.0,1.0
2003-06-09,29.94,29.96,29.26,29.55,276100,7.89849827927943,7.90377449723486,7.71910686879479,7.79561202914853,1046582.99688256,0.0,1.0
2003-06-10,30.1,30.31,29.8,30.0,117300,7.94070802292287,7.99610831145489,7.86156475359141,7.91432693314572,444636.673431091,0.0,1.0
2003-06-11,32.34,32.38,30.02,30.35,553300,8.53164443393108,8.54219686984194,7.91960315110115,8.00666074736575,2097335.64713915,0.0,1.0
2003-06-12,31.51,32.8,31.04,32.34,574500,8.31268138878072,8.65299744690598,8.1886902668281,8.53164443393108,2177696.23943872,0.0,1.0
2003-06-13,30.9,31.52,30.6,31.3,415500,8.15175674114009,8.31531949775843,8.07261347180863,8.2572811002487,1574991.79719197,0.0,1.0
2003-06-16,30.25,31.0,29.6,30.95,601500,7.9802796575886,8.17813783091724,7.80880257403711,8.16494728602867,2280042.27680137,0.0,1.0
2003-06-17,30.25,30.55,30.06,30.35,480200,7.9802796575886,8.05942292692006,7.93015558701201,8.00666074736575,1820243.2274647,0.0,1.0
2003-06-18,29.76,30.43,29.62,30.05,400900,7.85101231768055,8.02776561918747,7.81407879199254,7.92751747803429,1519649.12513661,0.0,1.0
2003-06-19,30.42,30.84,29.62,29.78,621800,8.02512751020976,8.1359280872738,7.81407879199254,7.85628853563598,2356991.33452218,0.0,1.0
2003-06-20,29.99,30.86,29.93,30.67,226200,7.911688824168,8.14120430522923,7.89586017030171,8.09108023465264,857432.357460467,0.0,1.0
2003-06-23,29.54,30.21,29.4,29.95,178700,7.79297392017082,7.96972722167774,7.7560403944828,7.90113638825714,677379.143581721,0.0,1.0
2003-06-24,29.75,30.02,29.54,29.54,138200,7.84837420870284,7.91960315110115,7.79297392017082,7.79297392017082,523860.087537739,0.0,1.0
2003-06-25,30.5,30.75,29.79,29.8,297400,8.04623238203148,8.11218510647436,7.8589266446137,7.86156475359141,1127322.64857977,0.0,1.0
2003-06-26,29.64,30.68,29.54,30.4,436900,7.81935500994797,8.09371834363035,7.79297392017082,8.01985129225433,1656110.50828682,0.0,1.0
2003-06-27,29.67,30.2,29.6,29.6,162500,7.82726933688111,7.96708911270002,7.80880257403711,7.80880257403711,615971.521164129,0.0,1.0
2003-06-30,29.2,29.89,29.1,29.85,257000,7.7032782149285,7.88530773439085,7.67689712515135,7.87475529847999,974182.651933422,0.0,1.0
2003-07-01,28.86,29.21,28.47,29.21,294300,7.61358250968618,7.70591632390621,7.51069625955529,7.70591632390621,1115571.80725294,0.0,1.0
2003-07-02,29.2,29.2,28.34,28.86,322400,7.7032782149285,7.7032782149285,7.47640084284499,7.61358250968618,1222087.49798963,0.0,1.0
2003-07-03,29.1,29.4,28.79,29.25,327200,7.67689712515135,7.7560403944828,7.59511574684217,7.71646875981707,1240282.34907632,0.0,1.0
2003-07-07,28.16,29.19,28.07,29.12,502200,7.42891488124611,7.70064010595078,7.40517190044668,7.68217334310678,1903636.29494539,0.0,1.0
2003-07-08,28.1,28.26,27.53,28.16,570500,7.41308622737982,7.45529597102327,7.26271401565005,7.42891488124611,2162533.86353314,0.0,1.0
2003-07-09,28.7,29.0,28.12,28.2,376300,7.57137276604274,7.65051603537419,7.41836244533525,7.43946731715697,1426400.5133173,0.0,1.0
2003-07-10,27.75,28.8,27.48,28.76,491600,7.32075241315979,7.59775385581989,7.24952347076148,7.58720141990903,1863455.9987956,0.0,1.0
2003-07-11,27.7,28.0,27.46,27.77,213500,7.30756186827121,7.38670513760267,7.24424725280605,7.32602863111522,809291.813960255,0.0,1.0
2003-07-14,26.9,27.95,26.89,27.95,384800,7.09651315005399,7.37351459271409,7.09387504107628,7.37351459271409,1458620.56211666,0.0,1.0
2003-07-15,26.62,26.95,26.3,26.91,546400,7.02264609867797,7.10970369494257,6.93822661139108,7.09915125903171,2071180.54870203,0.0,1.0
2003-07-16,25.98,26.84,25.85,26.63,220200,6.85380712410419,7.0806844961877,6.81951170739389,7.02528420765568,834688.793602099,0.0,1.0
2003-07-17,26.47,26.63,25.83,25.98,377000,6.98307446401224,7.02528420765568,6.81423548943846,6.85380712410419,1429053.92910078,0.0,1.0
2003-07-18,27.45,27.6,26.21,26.35,255700,7.24160914382833,7.28118077849406,6.91448363059164,6.95141715627966,969254.879764109,0.0,1.0
2003-07-21,27.53,27.77,27.2,27.45,433600,7.26271401565005,7.32602863111522,7.17565641938545,7.24160914382833,1643601.54816472,0.0,1.0
2003-07-22,26.58,27.78,26.5,27.53,238700,7.01209366276711,7.32866674009293,6.99098879094538,7.26271401565005,904814.782165399,0.0,1.0
2003-07-23,26.35,27.15,25.95,26.6,322200,6.95141715627966,7.16246587449687,6.84589279717104,7.01736988072254,1221329.37919435,0.0,1.0
2003-07-24,26.0,26.88,25.95,26.55,207300,6.85908334205962,7.09123693209856,6.84589279717104,7.00417933583396,785790.131306609,0.0,1.0
2003-07-25,26.2,26.2,25.7,25.8,228700,6.91184552161393,6.91184552161393,6.77994007272816,6.80632116250532,866908.842401453,0.0,1.0
2003-07-28,26.58,26.58,25.72,26.2,751200,7.01209366276711,7.01209366276711,6.78521629068359,6.91184552161393,2847494.19506765,0.0,1.0
2003-07-29,26.36,26.79,26.08,26.58,567800,6.95405526525737,7.06749395129913,6.88018821388134,7.01209366276711,2152299.25979688,0.0,1.0
2003-07-30,26.15,26.36,25.96,26.36,427400,6.89865497672535,6.95405526525737,6.84853090614876,6.95405526525737,1620099.86551107,0.0,1.0
2003-07-31,26.75,27.0,26.13,26.4,368000,7.05694151538826,7.12289423983115,6.89337875876992,6.96460770116823,1394938.58331323,0.0,1.0
2003-08-01,26.91,27.0,26.4,26.85,290900,7.09915125903171,7.12289423983115,6.96460770116823,7.08332260516542,1102683.7877332,0.0,1.0
2003-08-04,26.4,26.91,26.08,26.9,327200,6.96460770116823,7.09915125903171,6.88018821388134,7.09651315005399,1240282.34907633,0.0,1.0
2003-08-05,26.53,26.8,26.17,26.55,519100,6.99890311787853,7.07013206027684,6.90393119468078,7.00417933583396,1967697.33314646,0.0,1.0
2003-08-06,27.1,27.11,26.38,26.55,363500,7.1492753296083,7.15191343858601,6.9593314832128,7.00417933583396,1377880.91041945,0.0,1.0
2003-08-07,28.05,28.13,26.91,27.15,338600,7.39989568249125,7.42100055431297,7.09915125903171,7.16246587449687,1283495.12040722,0.0,1.0
2003-08-08,28.02,28.17,27.72,28.15,194500,7.3919813555581,7.43155299022383,7.31283808622664,7.4262767722684,737270.528408757,0.0,1.0
2003-08-11,28.44,28.5,28.02,28.02,259300,7.50278193262214,7.51861058648843,7.3919813555581,7.3919813555581,982901.01807913,0.0,1.0
2003-08-12,28.88,28.94,28.35,28.44,350800,7.61885872764161,7.6346873815079,7.4790389518227,7.50278193262214,1329740.36691924,0.0,1.0
2003-08-13,28.97,29.19,28.601,28.81,418700,7.66370658026277,7.721905249495,7.56609153959598,7.6213802753666,1582750.96690668,0.08,1.0
2003-08-14,28.82,29.3,28.4,28.98,351100,7.62402566942261,7.75100458411112,7.51291911907016,7.66635197431878,1327212.47786228,0.0,1.0
2003-08-15,28.9,29.2,28.8,28.85,43800,7.6451888218707,7.72455064355101,7.61873488131059,7.63196185159064,165570.796155989,0.0,1.0
2003-08-18,29.43,29.64,28.85,28.85,333900,7.78539470683926,7.84094798201548,7.63196185159064,7.63196185159064,1262193.80905216,0.0,1.0
2003-08-19,29.69,29.87,29.44,29.44,363900,7.85417495229553,7.90179204530373,7.78804010089527,7.78804010089527,1375598.46395353,0.0,1.0
2003-08-20,29.64,29.81,29.46,29.6,410900,7.84094798201548,7.88591968096766,7.79333088900729,7.83036640579144,1553265.75663233,0.0,1.0
2003-08-21,29.87,30.3,29.65,29.8,357900,7.90179204530373,8.01554398971218,7.84359337607149,7.88327428691165,1352917.53297325,0.0,1.0
2003-08-22,29.15,30.1,29.14,29.7,253700,7.71132367327096,7.96263610859197,7.70867827921495,7.85682034635154,959025.364949189,0.0,1.0
2003-08-25,28.99,29.18,28.76,29.1,166800,7.66899736837479,7.71925985543899,7.60815330508655,7.69809670299091,630529.881251575,0.0,1.0
2003-08-26,28.62,28.95,28.08,28.95,344300,7.5711177883024,7.65841579215075,7.42826650927782,7.65841579215075,1301507.4227513,0.0,1.0
2003-08-27,28.8,29.15,28.6,28.6,266200,7.61873488131059,7.71132367327096,7.56582700019038,7.56582700019038,1006277.30449142,0.0,1.0
2003-08-28,29.41,29.56,28.56,28.7,402000,7.78010391872724,7.8197848295674,7.55524542396633,7.59228094075048,1519622.37567826,0.0,1.0
2003-08-29,29.25,29.43,28.82,29.41,161200,7.73777761383107,7.78539470683926,7.62402566942261,7.78010391872724,609361.012336654,0.0,1.0
2003-09-02,29.01,29.2,28.64,29.05,445200,7.67428815648681,7.72455064355101,7.57640857641442,7.68486973271085,1682925.07873622,0.0,1.0
2003-09-03,29.0,29.4,28.84,29.0,355700,7.6716427624308,7.77745852467123,7.62931645753463,7.6716427624308,1344601.19161382,0.0,1.0
2003-09-04,28.76,29.06,28.4,29.06,210100,7.60815330508655,7.68751512676686,7.51291911907016,7.68751512676686,794210.599825875,0.0,1.0
2003-09-05,28.87,29.21,28.53,28.7,144000,7.63725263970266,7.72719603760703,7.5473092417983,7.59228094075048,544342.34352654,0.0,1.0
2003-09-08,28.85,29.17,28.81,28.95,211800,7.63196185159064,7.71661446138298,7.6213802753666,7.65841579215075,800636.863603619,0.0,1.0
2003-09-09,28.2,28.6,28.08,28.6,257900,7.46001123794995,7.56582700019038,7.42826650927782,7.56582700019038,974902.016635379,0.0,1.0
2003-09-10,27.38,28.21,27.37,28.21,453800,7.24308892535708,7.46265663200596,7.24044353130107,7.46265663200596,1715434.41314128,0.0,1.0
2003-09-11,27.22,27.67,27.11,27.45,415600,7.20076262046091,7.31980535298139,7.17166328584479,7.26160668374916,1571032.48590021,0.0,1.0
2003-09-12,27.51,27.61,26.82,27.35,199700,7.27747904808522,7.30393298864533,7.09494685822049,7.23515274318905,754896.986126736,0.0,1.0
2003-09-15,26.89,27.66,26.89,27.26,153100,7.11346461661256,7.31715995892538,7.11346461661256,7.21134419668495,578741.755513286,0.0,1.0
2003-09-16,26.97,27.0,26.77,26.9,224200,7.13462776906065,7.14256395122868,7.08171988794043,7.11611001066857,847510.787629515,0.0,1.0
2003-09-17,26.5,27.07,26.45,27.07,189700,7.01029424842815,7.16108170962075,6.99706727814809,7.16108170962075,717095.434492948,0.0,1.0
2003-09-18,26.47,26.67,25.9,26.45,658300,7.00235806626011,7.05526594738033,6.85157060506751,6.99706727814809,2488476.14405223,0.0,1.0
2003-09-19,26.75,26.77,26.29,26.58,266000,7.07642909982841,7.08171988794043,6.95474097325192,7.03145740087623,1005521.27345875,0.0,1.0
2003-09-22,26.57,26.92,26.39,26.7,287300,7.02881200682022,7.12140079878059,6.98119491381203,7.06320212954836,1086038.57843871,0.0,1.0
2003-09-23,26.6,26.83,26.42,26.83,228900,7.03674818898825,7.0975922522765,6.98913109598006,7.0975922522765,865277.516897396,0.0,1.0
2003-09-24,27.16,27.51,26.85,26.85,348200,7.18489025612485,7.27747904808522,7.10288304038852,7.10288304038852,1316250.02788848,0.0,1.0
2003-09-25,27.0,27.4,26.37,27.4,251700,7.14256395122868,7.2483797134691,6.97590412570001,7.2483797134691,951465.054622431,0.0,1.0
2003-09-26,26.37,27.01,26.25,27.0,115900,6.97590412570001,7.14520934528469,6.94415939702788,7.14256395122868,438119.983435597,0.0,1.0
2003-09-29,26.24,26.53,26.08,26.31,257700,6.94151400297187,7.01823043059618,6.8991876980757,6.96003176136394,974145.985602704,0.0,1.0
2003-09-30,26.14,26.71,25.95,25.99,326400,6.91506006241176,7.06584752360437,6.86479757534756,6.8753791515716,1233842.64532682,0.0,1.0
2003-10-01,26.85,26.98,26.1,26.3,248800,7.10288304038852,7.13727316311666,6.90447848618772,6.95738636730793,940502.604648632,0.0,1.0
2003-10-02,27.16,27.16,26.65,26.82,274900,7.18489025612485,7.18489025612485,7.04997515926831,7.09494685822049,1039164.65441282,0.0,1.0
2003-10-03,27.0,27.4,26.94,27.34,462700,7.14256395122868,7.2483797134691,7.12669158689261,7.23250734913304,1749077.79409535,0.0,1.0
2003-10-06,26.96,27.2,26.85,27.0,416100,7.13198237500464,7.19547183234889,7.10288304038852,7.14256395122868,1572922.5634819,0.0,1.0
2003-10-07,27.0,27.05,26.65,26.97,297500,7.14256395122868,7.15579092150873,7.04997515926831,7.13462776906065,1124596.16110518,0.0,1.0
2003-10-08,26.7,27.13,26.7,27.0,235600,7.06320212954836,7.17695407395682,7.06320212954836,7.14256395122868,890604.556492033,0.0,1.0
2003-10-09,26.63,26.78,26.36,26.7,254800,7.04468437115628,7.08436528199644,6.973258731644,7.06320212954836,963183.535628906,0.0,1.0
2003-10-10,27.05,27.2,26.56,26.73,230900,7.15579092150873,7.19547183234889,7.02616661276421,7.07113831171639,872837.827224153,0.0,1.0
2003-10-13,27.1,27.15,26.82,27.15,234700,7.16901789178878,7.18224486206884,7.09494685822049,7.18224486206884,887202.416844993,0.0,1.0
2003-10-14,26.93,27.1,26.83,26.85,355600,7.1240461928366,7.16901789178878,7.0975922522765,7.10288304038852,1344223.17609748,0.0,1.0
2003-10-15,26.31,26.98,26.18,26.98,290000,6.96003176136394,7.13727316311666,6.92564163863581,7.13727316311666,1096244.99737984,0.0,1.0
2003-10-16,26.49,26.96,26.34,26.37,329100,7.00764885437214,7.13198237500464,6.96796794353198,6.97590412570001,1244049.06426795,0.0,1.0
2003-10-17,26.69,27.0,26.54,26.7,443800,7.06055673549235,7.14256395122868,7.02087582465219,7.06320212954836,1677632.86150749,0.0,1.0
2003-10-20,26.35,26.9,26.1,26.9,312000,6.97061333758799,7.11611001066857,6.90447848618772,7.11611001066857,1179408.41097417,0.0,1.0
2003-10-21,26.65,26.9,26.4,26.45,413800,7.04997515926831,7.11611001066857,6.98384030786804,6.99706727814809,1564228.20660612,0.0,1.0
2003-10-22,26.14,26.69,26.14,26.4,279600,6.91506006241176,7.06055673549235,6.91506006241176,6.98384030786804,1056931.3836807,0.0,1.0
2003-10-23,26.1,26.14,25.62,26.14,179800,6.90447848618772,6.91506006241176,6.77749957149921,6.91506006241176,679671.898375499,0.0,1.0
2003-10-24,25.68,26.25,25.67,26.15,417600,6.79337193583528,6.94415939702788,6.79072654177927,6.91770545646777,1578592.79622696,0.0,1.0
2003-10-27,26.17,27.1,26.07,27.0,474300,6.9229962445798,7.16901789178878,6.89654230401969,7.14256395122868,1792927.59399054,0.0,1.0
2003-10-28,26.06,26.18,25.78,26.0,241100,6.89389690996368,6.92564163863581,6.81982587639538,6.87802454562762,911395.409890616,0.0,1.0
2003-10-29,26.09,26.55,26.0,26.0,305400,6.90183309213171,7.0235212187082,6.87802454562762,6.87802454562762,1154459.38689587,0.0,1.0
2003-10-30,26.02,26.34,25.85,26.34,294100,6.88331533373964,6.96796794353198,6.83834363478746,6.96796794353198,1111743.63354969,0.0,1.0
2003-10-31,26.51,26.68,26.09,26.2,701600,7.01293964248416,7.05791134143634,6.90183309213171,6.93093242674783,2652156.86262653,0.0,1.0
2003-11-03,26.13,26.68,26.02,26.68,344000,6.91241466835575,7.05791134143634,6.88331533373964,7.05791134143634,1300373.37620229,0.0,1.0
2003-11-04,25.94,26.33,25.8,26.13,235400,6.86215218129155,6.96532254947597,6.8251166645074,6.91241466835575,889848.525459358,0.0,1.0
2003-11-05,26.0,26.18,25.84,25.98,260500,6.87802454562762,6.92564163863581,6.83569824073145,6.87273375751559,984730.420060163,0.0,1.0
2003-11-06,26.14,26.39,25.85,26.15,231200,6.91506006241176,6.98119491381203,6.83834363478746,6.91770545646777,873971.873773167,0.0,1.0
2003-11-07,26.16,26.42,26.06,26.3,162000,6.92035085052379,6.98913109598006,6.89389690996368,6.95738636730793,612385.136467357,0.0,1.0
2003-11-10,25.76,26.35,25.73,26.16,309600,6.81453508828336,6.97061333758799,6.80659890611533,6.92035085052379,1170336.03858206,0.0,1.0
2003-11-11,25.58,25.88,25.43,25.7,255100,6.76691799527517,6.84627981695549,6.72723708443501,6.7986627239473,964317.582177919,0.0,1.0
2003-11-12,25.4,25.5,24.65,25.25,671800,6.74046405471506,6.767001314773,6.54143460428056,6.70065816462816,2531534.90048859,0.08,1.0
2003-11-13,25.65,26.0,25.26,25.6,511300,6.8068072048599,6.89968761506266,6.70331189063396,6.79353857483093,1926724.91012178,0.0,1.0
2003-11-14,25.79,25.81,25.36,25.75,350700,6.843959368941,6.84926682095259,6.72984915069189,6.83334446491783,1321538.09110055,0.0,1.0
2003-11-17,25.07,25.69,24.85,25.6,509900,6.65289109652388,6.81742210888307,6.59450912439643,6.79353857483093,1921449.30895971,0.0,1.0
2003-11-18,24.8,25.25,24.8,25.07,372600,6.58124049436746,6.70065816462816,6.58124049436746,6.65289109652388,1404063.56642163,0.0,1.0
2003-11-19,24.68,24.85,24.098,24.85,483700,6.54939578229794,6.59450912439643,6.39494892876077,6.59450912439643,1822720.20149796,0.0,1.0
2003-11-20,24.4,24.95,24.32,24.83,300700,6.47509145413573,6.62104638445436,6.45386164608938,6.58920167238484,1133123.76388347,0.0,1.0
2003-11-21,24.05,24.55,24.03,24.5,407000,6.38221104393296,6.51489734422263,6.37690359192138,6.50162871419366,1533692.62354697,0.0,1.0
2003-11-24,23.77,24.15,23.74,24.05,758000,6.30790671577075,6.40874830399089,6.29994553775337,6.38221104393296,2856361.20061082,0.0,1.0
2003-11-25,23.95,24.0,23.76,24.0,660000,6.35567378387503,6.368942413904,6.30525298976496,6.368942413904,2487069.11926536,0.0,1.0
2003-11-26,24.01,24.1,23.83,23.91,731300,6.37159613990979,6.39547967396193,6.32382907180551,6.34505887985186,2755747.9498769,0.0,1.0
2003-11-28,24.1,24.12,23.91,24.01,154800,6.39547967396193,6.40078712597352,6.34505887985186,6.37159613990979,583330.757064057,0.0,1.0
2003-12-01,24.34,24.38,24.11,24.11,845300,6.45916909810097,6.46978400212414,6.39813339996772,6.39813339996772,3185332.61593183,0.0,1.0
2003-12-02,24.33,24.54,24.22,24.25,514000,6.45651537209517,6.51224361821684,6.42732438603145,6.43528556404883,1936899.28379151,0.0,1.0
2003-12-03,24.22,24.35,23.96,24.2,697300,6.42732438603145,6.46182282410676,6.35832750988082,6.42201693401986,2627626.20736929,0.0,1.0
2003-12-04,25.29,25.55,24.09,24.09,582400,6.71127306865134,6.78026994480196,6.39282594795614,6.39282594795614,2194650.08342446,0.0,1.0
2003-12-05,25.79,25.87,25.1,25.28,379600,6.843959368941,6.86518917698735,6.66085227454126,6.70861934264554,1430441.57223202,0.0,1.0
2003-12-08,26.15,26.25,25.3,25.6,373400,6.93949350514956,6.9660307652075,6.71392679465713,6.79353857483093,1407078.1956571,0.0,1.0
2003-12-09,26.12,26.4,25.85,26.2,333200,6.93153232713218,7.0058366552944,6.85988172497576,6.95276213517853,1255593.07657457,0.0,1.0
2003-12-10,25.95,26.17,25.68,25.85,251800,6.8864189850337,6.94480095716115,6.81476838287728,6.85988172497576,948854.551865177,0.0,1.0
2003-12-11,25.85,25.95,25.6,25.95,329600,6.85988172497576,6.8864189850337,6.79353857483093,6.8864189850337,1242027.24501494,0.0,1.0
2003-12-12,26.64,26.64,25.79,26.1,396800,7.06952607943344,7.06952607943344,6.843959368941,6.9262248751206,1495256.10079469,0.0,1.0
2003-12-15,26.48,26.8,26.4,26.8,499200,7.02706646334074,7.11198569552613,7.0058366552944,7.11198569552613,1881128.64293525,0.0,1.0
2003-12-16,26.07,26.79,26.07,26.49,614800,6.91826369710322,7.10933196952034,6.91826369710322,7.02972018934654,2316742.56746112,0.0,1.0
2003-12-17,26.62,26.62,25.87,26.2,326700,7.06421862742185,7.06421862742185,6.86518917698735,6.95276213517853,1231099.21403635,0.0,1.0
2003-12-18,27.95,27.95,26.6,26.6,518000,7.41716418619236,7.41716418619236,7.05891117541026,7.05891117541026,1951972.42996887,0.0,1.0
2003-12-19,27.5,27.8,27.15,27.75,391000,7.29774651593166,7.37735829610546,7.20486610572889,7.3640896660765,1473400.03883751,0.0,1.0
2003-12-22,27.77,27.85,27.27,27.35,251500,7.36939711808808,7.39062692613443,7.23671081779842,7.25794062584476,947724.065901876,0.0,1.0
2003-12-23,27.25,27.7,27.1,27.7,264100,7.23140336578683,7.35082103604753,7.19159747569993,7.35082103604753,995204.476360578,0.0,1.0
2003-12-24,27.59,27.75,27.25,27.3,178300,7.3216300499838,7.3640896660765,7.23140336578683,7.2446719958158,671885.490856081,0.0,1.0
2003-12-26,27.69,27.75,27.4,27.4,102300,7.34816731004174,7.3640896660765,7.27120925587373,7.27120925587373,385495.71348613,0.0,1.0
2003-12-29,28.01,28.05,27.64,27.65,280800,7.43308654222712,7.4437014462503,7.33489868001277,7.33755240601856,1058134.86165108,0.0,1.0
2003-12-30,28.37,28.54,28.0,28.12,333800,7.52862067843568,7.57373402053417,7.43043281622133,7.46227752829085,1257854.04850118,0.0,1.0
2003-12-31,27.93,28.57,27.77,28.47,381100,7.41185673418078,7.58169519855155,7.36939711808808,7.55515793849361,1436094.00204853,0.0,1.0
2004-01-02,28.1,28.37,27.8,28.0,255800,7.45697007627926,7.52862067843568,7.37735829610546,7.43043281622133,963927.698042544,0.0,1.0
2004-01-05,28.39,28.45,28.01,28.2,448800,7.53392813044727,7.54985048648203,7.43308654222712,7.48350733633719,1691207.00110044,0.0,1.0
2004-01-06,28.08,28.44,27.96,28.39,405700,7.45166262426767,7.54719676047624,7.41981791219816,7.53392813044727,1528793.85103933,0.0,1.0
2004-01-07,27.32,28.08,27.3,28.08,302900,7.24997944782738,7.45166262426767,7.2446719958158,7.45166262426767,1141413.99428103,0.0,1.0
2004-01-08,27.88,27.95,27.26,27.42,427400,7.39858810415181,7.41716418619236,7.23405709179262,7.27651670788532,1610565.66905154,0.0,1.0
2004-01-09,28.41,28.68,27.74,27.75,798500,7.53923558245886,7.61088618461527,7.3614359400707,7.3640896660765,3008976.80565665,0.0,1.0
2004-01-12,27.8,28.35,27.64,28.31,257100,7.37735829610546,7.5233132264241,7.33489868001277,7.51269832240092,968826.470550188,0.0,1.0
2004-01-13,27.75,28.22,27.71,27.85,304100,7.3640896660765,7.48881478834878,7.35347476205332,7.39062692613443,1145935.93813424,0.0,1.0
2004-01-14,27.73,27.84,27.6,27.8,423400,7.35878221406491,7.38797320012864,7.3242837759896,7.37735829610546,1595492.52287417,0.0,1.0
2004-01-15,26.74,28.16,26.7,27.83,299200,7.09606333949137,7.47289243231402,7.0854484354682,7.38531947412284,1127471.33406696,0.0,1.0
2004-01-16,27.51,27.51,26.98,26.99,417000,7.30040024193746,7.30040024193746,7.15975276363041,7.1624064896362,1571375.48899039,0.0,1.0
2004-01-20,28.35,28.65,27.76,27.76,526300,7.5233132264241,7.60292500659789,7.36674339208229,7.36674339208229,1983249.20828691,0.0,1.0
2004-01-21,28.67,28.7,28.1,28.3,410200,7.60823245860948,7.61619363662686,7.45697007627926,7.51004459639513,1545751.14048886,0.0,1.0
2004-01-22,28.35,28.9,27.85,28.6,304800,7.5233132264241,7.66926815674273,7.39062692613443,7.58965637656893,1148573.73871527,0.0,1.0
2004-01-23,29.43,29.6,28.45,28.45,806700,7.80991563504977,7.85502897714826,7.54985048648203,7.54985048648203,3039876.75532025,0.0,1.0
2004-01-26,29.41,29.43,29.07,29.43,339700,7.80460818303819,7.80991563504977,7.71438149884121,7.80991563504977,1280086.93911279,0.0,1.0
2004-01-27,29.44,29.8,29.2,29.35,284900,7.81256936105557,7.90810349726413,7.74887993691653,7.78868582700343,1073584.83648288,0.0,1.0
2004-01-28,29.18,29.57,28.91,29.37,741400,7.74357248490494,7.84706779913088,7.67192188274852,7.79399327901502,2793807.64397475,0.0,1.0
2004-01-29,29.1,29.28,28.8,29.28,981100,7.7223426768586,7.77010974496288,7.6427308966848,7.77010974496288,3697065.9286534,0.0,1.0
2004-01-30,29.02,29.37,28.91,29.13,240000,7.70111286881225,7.79399327901502,7.67192188274852,7.73030385487597,904388.770641949,0.0,1.0
2004-02-02,29.37,29.73,28.95,29.27,325800,7.79399327901502,7.88952741522357,7.68253678677169,7.76745601895708,1227707.75614644,0.0,1.0
2004-02-03,29.27,29.48,29.0,29.17,377900,7.76745601895708,7.82318426507874,7.69580541680066,7.74091875889915,1424035.48510664,0.0,1.0
2004-02-04,29.11,29.43,29.0,29.27,233300,7.72499640286439,7.80991563504977,7.69580541680066,7.76745601895708,879141.250794861,0.0,1.0
2004-02-05,28.37,29.18,28.29,29.04,353500,7.52862067843568,7.74357248490494,7.50739087038933,7.70642032082383,1332089.2934247,0.0,1.0
2004-02-06,28.32,28.46,28.05,28.37,283300,7.51535204840672,7.55250421248782,7.4437014462503,7.52862067843568,1067555.57801193,0.0,1.0
2004-02-09,29.25,29.29,28.35,28.35,250700,7.76214856694549,7.77276347096867,7.5233132264241,7.5233132264241,944709.436666403,0.0,1.0
2004-02-10,29.75,30.06,29.12,29.3,581700,7.89483486723516,7.97710037341475,7.72765012887018,7.77541719697446,2192012.28284342,0.0,1.0
2004-02-11,29.82,29.94,29.05,29.78,858200,7.93464075732206,7.96657090121471,7.72975566734426,7.92399737602451,3225290.82068199,0.08,1.0
2004-02-12,29.65,29.99,29.62,29.89,334300,7.88940638680748,7.97987512783664,7.88142385083432,7.95326667459277,1256367.65480539,0.0,1.0
2004-02-13,29.48,29.66,29.15,29.66,332100,7.8441720162929,7.89206723213187,7.75636412058813,7.89206723213187,1248099.6056263,0.0,1.0
2004-02-17,29.85,29.9,29.58,29.58,715700,7.94262329329522,7.95592751991716,7.87078046953677,7.87078046953677,2689746.72612689,0.0,1.0
2004-02-18,29.34,29.95,29.34,29.95,530200,7.80692018175148,7.96923174653909,7.80692018175148,7.96923174653909,1992599.85216219,0.0,1.0
2004-02-19,29.3,29.69,29.24,29.24,319100,7.79627680045394,7.90004976810503,7.78031172850761,7.78031172850761,1199242.95138618,0.0,1.0
2004-02-20,29.33,29.6,28.87,29.45,296100,7.8042593364271,7.87610216018555,7.68186045150529,7.83618948031974,1112804.2554229,0.0,1.0
2004-02-23,29.12,29.4,29.0,29.38,163600,7.74838158461497,7.82288525369781,7.71645144072233,7.81756356304903,614842.202590973,0.0,1.0
2004-02-24,29.64,29.73,29.1,29.15,211200,7.8867455414831,7.91069314940258,7.7430598939662,7.75636412058813,793732.721193236,0.0,1.0
2004-02-25,29.68,29.89,29.45,29.89,395100,7.89738892278064,7.95326667459277,7.83618948031974,7.95326667459277,1484866.46848223,0.0,1.0
2004-02-26,30.1,30.1,29.48,29.77,180000,8.0091444264049,8.0091444264049,7.8441720162929,7.92133653070013,676476.751016962,0.0,1.0
2004-02-27,29.72,30.1,29.6,30.1,534700,7.90803230407819,8.0091444264049,7.87610216018555,8.0091444264049,2009511.77093761,0.0,1.0
2004-03-01,30.25,30.47,29.75,29.85,355200,8.0490571062707,8.10759570340722,7.91601484005135,7.94262329329522,1334914.12200681,0.0,1.0
2004-03-02,30.53,30.53,30.21,30.36,365400,8.12356077535354,8.12356077535354,8.03841372497315,8.07832640483896,1373247.80456443,0.0,1.0
2004-03-03,30.61,30.61,29.9,30.5,253800,8.14484753794863,8.14484753794863,7.95592751991716,8.11557823938038,953832.218933918,0.0,1.0
2004-03-04,30.51,30.74,30.45,30.61,296500,8.11823908470476,8.17943852716567,8.10227401275844,8.14484753794863,1114307.53709183,0.0,1.0
2004-03-05,30.48,30.88,30.34,30.41,195700,8.1102565487316,8.21669036170708,8.07300471419019,8.09163063146089,735480.556522331,0.0,1.0
2004-03-08,30.11,30.8,30.11,30.48,262200,8.01180527172928,8.19540359911199,8.01180527172928,8.1102565487316,985401.133981376,0.0,1.0
2004-03-09,29.7,30.12,29.54,30.11,208700,7.90271061342942,8.01446611705367,7.86013708823922,8.01180527172928,784337.210762445,0.0,1.0
2004-03-10,28.94,29.8,28.75,29.8,320000,7.700486368776,7.92931906667329,7.64993030761265,7.92931906667329,1202625.33514127,0.0,1.0
2004-03-11,28.42,29.03,28.42,28.94,242500,7.56212241190788,7.72443397669549,7.56212241190788,7.700486368776,911364.511786741,0.0,1.0
2004-03-12,28.9,28.92,28.52,28.52,234000,7.68984298747846,7.69516467812723,7.58873086515175,7.58873086515175,879419.776322051,0.0,1.0
2004-03-15,29.23,29.4,29.0,29.0,187700,7.77765088318323,7.82288525369781,7.71645144072233,7.71645144072233,705414.923143799,0.0,1.0
2004-03-16,28.71,29.26,28.54,29.25,165300,7.6392869263151,7.78563341915639,7.59405255580052,7.782972573832,621231.149683911,0.0,1.0
2004-03-17,29.1,29.17,28.62,28.62,294200,7.7430598939662,7.76168581123691,7.61533931839562,7.61533931839562,1105663.6674955,0.0,1.0
2004-03-18,29.18,29.44,28.98,29.11,174100,7.76434665656129,7.83352863499535,7.71112975007355,7.74572073929058,654303.346400296,0.0,1.0
2004-03-19,28.48,29.25,28.4,29.25,151100,7.5780874838542,7.782972573832,7.5568007212591,7.782972573832,567864.650437017,0.0,1.0
2004-03-22,27.97,28.37,27.82,28.28,424800,7.44238437231046,7.54881818528594,7.40247169244466,7.52487057736646,1596485.13240003,0.0,1.0
2004-03-23,27.6,28.13,27.44,27.9,497900,7.34393309530815,7.48495789750066,7.30135957011795,7.42375845503975,1871209.85739636,0.0,1.0
2004-03-24,27.02,27.77,26.95,27.5,526800,7.1896040664937,7.38916746582272,7.17097814922299,7.31732464206427,1979821.95797631,0.0,1.0
2004-03-25,27.6,27.8,27.06,27.27,669000,7.34393309530815,7.39715000179589,7.20024744779125,7.25612519960337,2514238.59127971,0.0,1.0
2004-03-26,27.68,28.0,27.62,27.7,514200,7.36521985790324,7.45036690828363,7.34925478595692,7.37054154855201,1932468.58540512,0.0,1.0
2004-03-29,27.68,27.92,27.53,27.88,313700,7.36521985790324,7.42908014568853,7.32530717803744,7.41843676439098,1178948.64885567,0.0,1.0
2004-03-30,28.3,28.56,27.7,27.73,263100,7.53019226801524,7.5993742464493,7.37054154855201,7.37852408452518,988783.51773646,0.0,1.0
2004-03-31,28.65,28.75,28.0,28.45,210500,7.62332185436878,7.64993030761265,7.45036690828363,7.57010494788104,791101.978272615,0.0,1.0
2004-04-01,28.16,28.72,27.83,28.45,362400,7.49294043347382,7.64194777163949,7.40513253776905,7.57010494788104,1361973.19204748,0.0,1.0
2004-04-02,28.25,28.45,28.03,28.16,226300,7.5168880413933,7.57010494788104,7.45834944425679,7.49294043347382,850481.604195215,0.0,1.0
2004-04-05,28.12,28.5,28.07,28.45,226700,7.48229705217627,7.58340917450298,7.46899282555433,7.57010494788104,851984.885864141,0.0,1.0
2004-04-06,28.05,28.57,27.95,27.95,356000,7.46367113490556,7.60203509177368,7.43706268166169,7.43706268166169,1337920.68534466,0.0,1.0
2004-04-07,28.31,28.7,27.72,27.9,207600,7.53285311333962,7.63662608099072,7.37586323920079,7.42375845503975,780203.186172897,0.0,1.0
2004-04-08,28.58,28.82,28.29,28.5,176600,7.60469593709807,7.66855622488336,7.52753142269085,7.58340917450298,663698.856831087,0.0,1.0
2004-04-12,29.09,29.26,28.59,28.68,404600,7.74039904864181,7.78563341915639,7.60735678242246,7.63130439034194,1520569.40811924,0.0,1.0
2004-04-13,28.34,29.2,28.25,29.09,369900,7.54083564931278,7.76966834721007,7.5168880413933,7.74039904864181,1390159.72333986,0.0,1.0
2004-04-14,28.24,28.59,28.0,28.34,141100,7.51422719606891,7.60735678242246,7.45036690828363,7.54083564931278,530282.608713853,0.0,1.0
2004-04-15,28.65,28.79,28.24,28.24,204600,7.62332185436878,7.6605736889102,7.51422719606891,7.51422719606891,768928.573655948,0.0,1.0
2004-04-16,29.55,29.56,28.59,28.78,272100,7.86279793356361,7.865458778888,7.60735678242246,7.65791284358581,1022607.35528731,0.0,1.0
2004-04-19,29.33,29.82,29.24,29.45,181700,7.8042593364271,7.93464075732206,7.78031172850761,7.83618948031974,682865.6981099,0.0,1.0
2004-04-20,28.38,29.29,28.37,29.15,272600,7.55147903061033,7.79361595512955,7.54881818528594,7.75636412058813,1024486.45737347,0.0,1.0
2004-04-21,28.06,28.39,27.89,28.38,382200,7.46633198022995,7.55413987593472,7.42109760971537,7.55147903061033,1436385.63465935,0.0,1.0
2004-04-22,28.54,28.61,27.8,28.06,621500,7.59405255580052,7.61267847307123,7.39715000179589,7.46633198022995,2335723.89309468,0.0,1.0
2004-04-23,28.08,28.45,27.69,28.45,407700,7.47165367087872,7.57010494788104,7.36788070322763,7.57010494788104,1532219.84105342,0.0,1.0
2004-04-26,27.9,28.47,27.9,28.2,401200,7.42375845503975,7.57542663852981,7.42375845503975,7.50358381477136,1507791.51393336,0.0,1.0
2004-04-27,28.25,28.75,28.18,28.2,520400,7.5168880413933,7.64993030761265,7.49826212412259,7.50358381477136,1955769.45127349,0.0,1.0
2004-04-28,27.8,28.33,27.74,28.2,285200,7.39715000179589,7.5381748039884,7.38118492984956,7.50358381477136,1071839.82994465,0.0,1.0
2004-04-29,26.86,27.75,26.57,27.7,466800,7.14703054130351,7.38384577517395,7.06986602689628,7.37054154855201,1754329.70763732,0.0,1.0
2004-04-30,26.99,27.17,26.61,27.1,481900,7.18162153052054,7.2295167463595,7.08050940819383,7.21089082908879,1811078.5906393,0.0,1.0
2004-05-03,27.28,27.5,26.77,26.8,421900,7.25878604492776,7.31732464206427,7.12308293338402,7.13106546935718,1585586.34030031,0.0,1.0
2004-05-04,27.15,27.56,26.8,27.15,290900,7.22419505571073,7.3332897140106,7.13106546935718,7.22419505571073,1093261.59372686,0.0,1.0
2004-05-05,26.55,26.91,26.03,26.9,835400,7.06454433624751,7.16033476792544,6.92618037937938,7.15767392260105,3139603.76555317,0.0,1.0
2004-05-06,26.23,26.65,26.01,26.56,284200,6.97939728586712,7.09115278949138,6.92085868873061,7.0672051815719,1068081.62577234,0.0,1.0
2004-05-07,25.77,26.36,25.7,26.0,388500,6.85699840094532,7.01398827508416,6.83837248367461,6.91819784340622,1460062.32094494,0.0,1.0
2004-05-10,25.06,25.69,24.96,25.6,422400,6.66807838291384,6.83571163835023,6.64146992966997,6.81176403043074,1587465.44238647,0.0,1.0
2004-05-11,25.12,25.59,25.05,25.2,583300,6.68404345486017,6.80910318510636,6.66541753758946,6.70533021745526,2192160.49371219,0.0,1.0
2004-05-12,25.17,25.52,24.9,25.06,379000,6.7186344440772,6.8120600322944,6.64656327602392,6.68927211635179,1419846.55950577,0.08,1.0
2004-05-13,25.2,25.47,25.15,25.19,296000,6.72664235163867,6.79871351969194,6.71329583903621,6.72397304911818,1108903.909271,0.0,1.0
2004-05-14,25.15,25.59,24.95,25.1,225000,6.71329583903621,6.83074514993784,6.65990978862638,6.69994932643376,842916.822925592,0.0,1.0
2004-05-17,25.15,25.48,24.95,25.11,270800,6.71329583903621,6.80138282221243,6.65990978862638,6.70261862895425,1014497.22510333,0.0,1.0
2004-05-18,24.59,25.25,24.4,25.25,294800,6.56381489788869,6.73998886424113,6.51309814999935,6.73998886424113,1104408.35288206,0.0,1.0
2004-05-19,24.59,25.02,24.41,24.65,425600,6.56381489788869,6.67859490626982,6.51576745251984,6.57983071301164,1594423.99927614,0.0,1.0
2004-05-20,24.4,24.87,24.39,24.7,164300,6.51309814999935,6.63855536846245,6.51042884747886,6.59317722561409,615516.595585221,0.0,1.0
2004-05-21,24.25,24.6,24.23,24.55,206500,6.47305861219198,6.56648420040918,6.46772000715099,6.55313768780672,773610.328596154,0.0,1.0
2004-05-24,25.24,25.38,24.32,24.45,443200,6.73731956172064,6.77468979700752,6.49174372983542,6.52644466260181,1660358.82631388,0.0,1.0
2004-05-25,25.32,25.71,25.07,25.3,456400,6.75867398188457,6.86277678018374,6.69194141887228,6.75333537684359,1709809.94659218,0.0,1.0
2004-05-26,25.1,25.49,24.9,25.35,447900,6.69994932643376,6.80405212473292,6.64656327602392,6.76668188944604,1677966.42217054,0.0,1.0
2004-05-27,24.42,25.0,24.24,25.0,612500,6.51843675504033,6.67325630122884,6.47038930967148,6.67325630122884,2294606.906853,0.0,1.0
2004-05-28,24.95,25.25,24.48,24.51,252900,6.65990978862638,6.73998886424113,6.53445257016328,6.54246047772476,947438.508968365,0.0,1.0
2004-06-01,25.14,25.46,24.9,25.2,306900,6.71062653651572,6.79604421717145,6.64656327602392,6.72664235163867,1149738.54647051,0.0,1.0
2004-06-02,24.95,25.24,24.75,25.1,254000,6.65990978862638,6.73731956172064,6.60652373821655,6.69994932643376,951559.435658224,0.0,1.0
2004-06-03,24.35,25.18,24.35,25.0,372300,6.49975163739689,6.72130374659769,6.49975163739689,6.67325630122884,1394746.36966755,0.0,1.0
2004-06-04,24.62,24.79,24.26,24.6,293700,6.57182280545016,6.61720094829852,6.47572791471247,6.56648420040918,1100287.42619221,0.0,1.0
2004-06-07,24.66,24.8,24.54,24.63,477500,6.58250001553213,6.61987025081901,6.55046838528623,6.57449210797065,1788856.81309764,0.0,1.0
2004-06-08,24.82,25.05,24.5,24.73,485800,6.62520885585999,6.6866028138313,6.53979117520426,6.60118513317557,1819951.07812112,0.0,1.0
2004-06-09,24.75,24.9,24.37,24.82,290900,6.60652373821655,6.64656327602392,6.50509024243787,6.62520885585999,1089797.79461802,0.0,1.0
2004-06-10,25.02,25.18,24.9,24.95,287800,6.67859490626982,6.72130374659769,6.64656327602392,6.65990978862638,1078184.2739466,0.0,1.0
2004-06-14,24.67,25.26,24.67,24.9,364500,6.58516931805262,6.74265816676162,6.58516931805262,6.64656327602392,1365525.25313946,0.0,1.0
2004-06-15,25.22,25.43,24.95,24.95,467500,6.73198095667965,6.78803630960998,6.65990978862638,6.65990978862638,1751393.84318984,0.0,1.0
2004-06-16,25.93,26.02,25.47,25.47,375700,6.92150143563455,6.94552515831898,6.79871351969194,6.79871351969194,1407483.7794362,0.0,1.0
2004-06-17,26.27,26.48,25.73,25.93,335500,7.01225772133126,7.06831307426159,6.86811538522472,6.92150143563455,1256882.64040683,0.0,1.0
2004-06-18,26.24,26.52,25.9,26.27,314700,7.00424981376979,7.07899028434355,6.91349352807308,7.01225772133126,1178959.66299859,0.0,1.0
2004-06-21,25.86,26.36,25.8,26.34,294400,6.90281631799111,7.03628144401569,6.88680050286816,7.03094283897471,1102909.83408575,0.0,1.0
2004-06-22,25.99,26.06,25.66,25.86,342300,6.9375172507575,6.95620236840094,6.84943026758128,6.90281631799111,1282357.45994413,0.0,1.0
2004-06-23,26.85,26.9,25.9,26.0,465600,7.16707726751978,7.18042378012223,6.91349352807308,6.94018655327799,1744275.87890736,0.0,1.0
2004-06-24,26.22,27.05,26.15,26.92,411500,6.99891120872881,7.2204633179296,6.98022609108537,7.18576238516322,1541601.21170614,0.0,1.0
2004-06-25,25.85,26.57,25.85,26.23,1465600,6.90014701547062,7.09233679694601,6.90014701547062,7.0015805112493,5490572.86968777,0.0,1.0
2004-06-28,25.55,26.09,25.35,26.0,629800,6.82006793985587,6.96421027596242,6.76668188944604,6.94018655327799,2359417.8447935,0.0,1.0
2004-06-29,25.86,26.04,25.47,25.5,325600,6.90281631799111,6.95086376335996,6.79871351969194,6.80672142725342,1219794.3001981,0.0,1.0
2004-06-30,26.15,26.25,25.75,25.76,437400,6.98022609108537,7.00691911629028,6.87345399026571,6.8761232927862,1638630.30376735,0.0,1.0
2004-07-01,26.17,26.35,25.93,26.15,372800,6.98556469612635,7.0336121414952,6.92150143563455,6.98022609108537,1396619.51816294,0.0,1.0
2004-07-02,26.57,26.71,25.85,26.18,280200,7.09233679694601,7.12970703223289,6.90014701547062,6.98823399864684,1049712.41681667,0.0,1.0
2004-07-06,26.45,26.84,26.31,26.72,342200,7.06030516670011,7.16440796499928,7.02293493141323,7.13237633475338,1281982.83024506,0.0,1.0
2004-07-07,26.3,26.56,26.0,26.46,408700,7.02026562889274,7.08966749442552,6.94018655327799,7.06297446922061,1531111.58013195,0.0,1.0
2004-07-08,26.07,26.53,25.96,26.31,272900,6.95887167092143,7.08165958686405,6.92950934319603,7.02293493141323,1022364.44878397,0.0,1.0
2004-07-09,26.7,26.76,25.9,26.19,308100,7.1270377297124,7.14305354483535,6.91349352807308,6.99090330116733,1154234.10285944,0.0,1.0
2004-07-12,26.33,26.65,25.94,26.65,213400,7.02827353645421,7.11369121710994,6.92417073815504,7.11369121710994,799459.777832539,0.0,1.0
2004-07-13,26.18,26.3,25.82,26.18,215400,6.98823399864684,7.02026562889274,6.89213910790915,6.98823399864684,806952.3718141,0.0,1.0
2004-07-14,26.77,26.8,25.93,25.93,246600,7.14572284735584,7.15373075491732,6.92150143563455,6.92150143563455,923836.837926449,0.0,1.0
2004-07-15,27.61,27.65,26.47,26.78,380200,7.36994425907713,7.3806214691591,7.0656437717411,7.14839214987633,1424342.11589471,0.0,1.0
2004-07-16,27.43,27.82,27.34,27.7,355400,7.32189681370828,7.42599961200745,7.29787309102386,7.39396798176155,1331433.95052336,0.0,1.0
2004-07-19,27.29,27.51,27.07,27.5,308700,7.2845265784214,7.34325123387222,7.22580192297059,7.34058193135172,1156481.88105391,0.0,1.0
2004-07-20,27.35,27.37,26.822,27.3,267700,7.30054239354435,7.30588099858533,7.1596032204624,7.28719588094189,1002883.70443192,0.0,1.0
2004-07-21,26.57,27.8,26.57,27.31,329100,7.09233679694601,7.42066100696647,7.09233679694601,7.28986518346238,1232906.33966583,0.0,1.0
2004-07-22,26.15,26.45,25.91,26.12,342700,6.98022609108537,7.06030516670011,6.91616283059357,6.97221818352389,1283855.97874045,0.0,1.0
2004-07-23,25.82,26.18,25.8,26.17,276600,6.89213910790915,6.98823399864684,6.88680050286816,6.98556469612635,1036225.74764986,0.0,1.0
2004-07-26,25.0,25.96,24.4,25.83,755100,6.67325630122884,6.92950934319603,6.51309814999935,6.89480841042964,2828828.85773829,0.0,1.0
2004-07-27,25.53,25.86,24.88,25.0,411800,6.81472933481489,6.90281631799111,6.64122467098294,6.67325630122884,1542725.10080337,0.0,1.0
2004-07-28,25.4,25.78,25.27,25.56,472300,6.7800284020485,6.88146189782718,6.74532746928211,6.82273724237637,1769376.06874559,0.0,1.0
2004-07-29,25.5,25.61,25.03,25.51,436300,6.80672142725342,6.83608375497882,6.68126420879032,6.80939072977391,1634509.37707749,0.0,1.0
2004-07-30,25.32,25.65,25.24,25.4,520800,6.75867398188457,6.84676096506079,6.73731956172064,6.7800284020485,1951071.47279844,0.0,1.0
2004-08-02,24.81,25.35,24.65,25.25,763600,6.6225395533395,6.76668188944604,6.57983071301164,6.73998886424113,2860672.38215992,0.0,1.0
2004-08-03,25.15,25.18,24.78,24.91,747500,6.71329583903621,6.72130374659769,6.61453164577803,6.64923257854442,2800357.00060836,0.0,1.0
2004-08-04,24.76,25.15,24.6,25.15,400800,6.60919304073704,6.71329583903621,6.56648420040918,6.71329583903621,1501515.83390479,0.0,1.0
2004-08-05,24.5,24.9,24.46,24.8,449600,6.53979117520426,6.64656327602392,6.5291139651223,6.61987025081901,1684335.12705487,0.0,1.0
2004-08-06,24.2,24.5,24.05,24.5,501000,6.45971209958952,6.53979117520426,6.41967256178214,6.53979117520426,1876894.79238098,0.0,1.0
2004-08-09,24.47,24.66,24.3,24.4,298700,6.53178326764279,6.58250001553213,6.48640512479443,6.51309814999935,1119018.91114611,0.0,1.0
2004-08-10,24.67,24.96,24.3,24.68,437600,6.58516931805262,6.66257909114687,6.48640512479443,6.58783862057311,1639379.56316551,0.0,1.0
2004-08-11,24.55,24.8,24.4,24.58,522000,6.57515943360078,6.64211625064355,6.53498534337511,6.58319425164591,1949017.37812037,0.0825,1.0
2004-08-12,24.01,24.71,23.98,24.57,458900,6.43053270878838,6.61801179650815,6.42249789074324,6.5805159789642,1713417.76785333,0.0,1.0
2004-08-13,24.51,24.53,23.93,24.23,318400,6.56444634287393,6.56980288823735,6.40910652733469,6.48945470778602,1188825.9256581,0.0,1.0
2004-08-16,24.8,24.8,24.41,24.63,335200,6.64211625064355,6.64211625064355,6.53766361605682,6.59658561505447,1251552.92173553,0.0,1.0
2004-08-17,24.2,24.8,24.04,24.8,290300,6.48141988974089,6.64211625064355,6.43856752683351,6.64211625064355,1083907.55721905,0.0,1.0
2004-08-18,24.46,24.63,24.21,24.25,393900,6.55105497946538,6.59658561505447,6.4840981624226,6.49481125314944,1470724.03302991,0.0,1.0
2004-08-19,24.57,25.01,24.5,24.52,264200,6.5805159789642,6.69835997695949,6.56176807019222,6.56712461555564,986456.68831303,0.0,1.0
2004-08-20,25.5,25.68,25.04,25.05,536500,6.82959533836333,6.87780424663413,6.70639479500462,6.70907306768633,2003156.74973482,0.0,1.0
2004-08-23,24.89,25.6,24.81,25.57,259600,6.66622070477895,6.85637806518044,6.64479452332526,6.84834324713531,969281.439387066,0.0,1.0
2004-08-24,25.1,25.1,24.74,25.1,286000,6.72246443109489,6.72246443109489,6.62604661455329,6.72246443109489,1067852.43322304,0.0,1.0
2004-08-25,25.41,25.44,25.078,25.09,336400,6.80549088422793,6.81352570227307,6.71657223119512,6.71978615841318,1256033.42145535,0.0,1.0
2004-08-26,25.42,25.45,24.91,25.41,375000,6.80816915690964,6.81620397495478,6.67157725014238,6.80549088422793,1400156.1624428,0.0,1.0
2004-08-27,25.45,25.59,25.27,25.56,187500,6.81620397495478,6.85369979249873,6.76799506668398,6.8456649744536,700078.081221397,0.0,1.0
2004-08-30,25.23,25.69,24.99,25.46,170800,6.75728197595713,6.88048251931584,6.69300343159607,6.81888224763649,637724.460120612,0.0,1.0
2004-08-31,25.86,25.86,25.37,25.38,309100,6.92601315490493,6.92601315490493,6.79477779350109,6.7974560661828,1154102.05282951,0.0,1.0
2004-09-01,26.42,26.48,25.74,25.87,377700,7.07599642508075,7.09206606117102,6.8938738827244,6.92869142758664,1410237.28681238,0.0,1.0
2004-09-02,26.52,26.64,26.25,26.56,206600,7.10277915189787,7.1349184240784,7.03046578949167,7.11349224262471,771392.701761816,0.0,1.0
2004-09-03,26.68,26.72,26.21,26.52,186100,7.14563151480524,7.15634460553209,7.01975269876482,7.10277915189787,694850.831548278,0.0,1.0
2004-09-07,26.4,26.68,26.23,26.68,278500,7.07063987971733,7.14563151480524,7.02510924412824,7.14563151480524,1039849.30997418,0.0,1.0
2004-09-08,26.66,26.99,26.16,26.35,256700,7.14027496944182,7.22865796793829,7.00636133535627,7.05724851630878,958453.565064174,0.0,1.0
2004-09-09,27.27,27.36,26.55,26.74,365500,7.3036496030262,7.3277540571616,7.110813969943,7.16170115089551,1364685.53966091,0.0,1.0
2004-09-10,26.85,27.27,26.79,27.27,268300,7.19116215039433,7.3036496030262,7.17509251430407,7.3036496030262,1001765.06235574,0.0,1.0
2004-09-13,26.93,27.23,26.76,27.1,219500,7.21258833184802,7.29293651229935,7.16705769625893,7.25811896743711,819558.073749849,0.0,1.0
2004-09-14,26.83,27.2,26.42,27.0,226200,7.18580560503091,7.28490169425422,7.07599642508075,7.23133624062,844574.197185493,0.0,1.0
2004-09-15,27.17,27.28,26.5,26.91,336000,7.27686687620909,7.30632787570791,7.09742260653444,7.2072317864846,1254539.92154874,0.0,1.0
2004-09-16,27.43,27.43,27.07,27.17,321800,7.34650196593358,7.34650196593358,7.25008414939198,7.27686687620909,1201520.67486424,0.0,1.0
2004-09-17,27.55,27.93,26.81,27.93,328100,7.37864123811411,7.48041560001913,7.18044905966749,7.48041560001913,1225043.29839328,0.0,1.0
2004-09-20,27.32,27.84,27.27,27.6,222400,7.31704096643475,7.45631114588373,7.3036496030262,7.39203260152267,830385.94807274,0.0,1.0
2004-09-21,28.03,28.08,27.09,27.32,248300,7.50719832683624,7.5205896902448,7.2554406947554,7.31704096643475,927090.067025456,0.0,1.0
2004-09-22,28.01,28.27,27.5,27.9,360400,7.50184178147282,7.57147687119731,7.36524987470555,7.472380781974,1345643.41585169,0.0,1.0
2004-09-23,28.15,28.25,27.6,28.01,255700,7.53933759901678,7.56612032583389,7.39203260152267,7.50184178147282,954719.815297659,0.0,1.0
2004-09-24,28.92,28.95,28.09,28.24,372000,7.74556459550853,7.75359941355367,7.52326796292651,7.56344205315218,1388954.91314325,0.0,1.0
2004-09-27,28.69,29.34,28.6,29.05,426900,7.68396432382918,7.8580520481404,7.65985986969378,7.78038214037078,1593937.77532488,0.0,1.0
2004-09-28,29.07,29.11,28.54,28.9,246700,7.7857386857342,7.79645177646104,7.64379023360351,7.74020805014511,921116.067399033,0.0,1.0
2004-09-29,28.67,29.01,28.21,28.94,267800,7.67860777846575,7.76966904964393,7.55540723510704,7.75092114087195,999898.187472481,0.0,1.0
2004-09-30,28.69,29.0,28.39,28.76,418200,7.68396432382918,7.76699077696222,7.60361614337784,7.70271223260115,1561454.1523562,0.0,1.0
2004-10-01,29.5,29.52,28.56,28.69,283000,7.90090441104778,7.9062609564112,7.64914677896693,7.68396432382918,1056651.18392349,0.0,1.0
2004-10-04,29.14,29.65,28.9,29.51,296000,7.80448659450618,7.94107850127344,7.74020805014511,7.90358268372949,1105189.93088818,0.0,1.0
2004-10-05,28.98,30.15,28.92,29.39,251200,7.7616342315988,8.074992135359,7.74556459550853,7.87144341154895,937917.941348346,0.0,1.0
2004-10-06,30.41,30.42,29.05,29.07,584000,8.14462722508349,8.1473054977652,7.78038214037078,7.7857386857342,2180509.86364424,0.0,1.0
2004-10-07,29.91,30.66,29.65,30.41,590400,8.01071359099793,8.21158404212627,7.94107850127344,8.14462722508349,2204405.86214994,0.0,1.0
2004-10-08,29.86,30.25,29.59,29.85,292100,7.99732222758938,8.10177486217611,7.92500886518318,7.99464395490767,1090628.30679877,0.0,1.0
2004-10-11,28.97,30.06,28.86,30.06,432400,7.75895595891709,8.0508876812236,7.72949495941827,8.0508876812236,1614473.3990407,0.0,1.0
2004-10-12,28.83,29.2,28.57,28.97,522900,7.72146014137313,7.82055623059644,7.65182505164864,7.75895595891709,1952377.75291023,0.0,1.0
2004-10-13,28.54,28.87,27.86,28.83,428300,7.64379023360351,7.73217323209998,7.46166769124715,7.72146014137313,1599165.024998,0.0,1.0
2004-10-14,28.91,29.25,28.79,28.79,329000,7.74288632282682,7.833947594005,7.71074705064629,7.71074705064629,1228403.67318315,0.0,1.0
2004-10-15,29.0,29.29,28.67,29.11,303400,7.76699077696222,7.84466068473184,7.67860777846575,7.79645177646104,1132819.67916038,0.0,1.0
2004-10-18,28.35,29.22,28.29,29.0,351300,7.592903052651,7.82591277595987,7.57683341656073,7.76699077696222,1311666.29297641,0.0,1.0
2004-10-19,28.42,28.73,28.12,28.35,242600,7.61165096142298,7.69467741455602,7.53130278097164,7.592903052651,905807.693356325,0.0,1.0
2004-10-20,29.53,29.74,28.4,28.49,547900,7.90893922909291,7.96518295540884,7.60629441605955,7.63039887019495,2045721.49707309,0.0,1.0
2004-10-21,29.65,29.79,29.31,29.69,308300,7.94107850127344,7.9785743188174,7.85001723009526,7.95179159200029,1151115.0530163,0.0,1.0
2004-10-22,29.19,29.98,29.17,29.65,427400,7.81787795791473,8.02946149976991,7.81252141255131,7.94107850127344,1595804.65020813,0.0,1.0
2004-10-25,29.29,29.35,28.63,29.19,283400,7.84466068473184,7.86073032082211,7.66789468773891,7.81787795791473,1058144.6838301,0.0,1.0
2004-10-26,29.31,29.54,29.02,29.24,471000,7.85001723009526,7.91161750177462,7.77234732232564,7.83126932132329,1758596.14002815,0.0,1.0
2004-10-27,28.69,29.64,28.35,29.51,439000,7.68396432382918,7.93840022859173,7.592903052651,7.90358268372949,1639116.1474997,0.0,1.0
2004-10-28,28.3,28.92,28.0,28.7,364000,7.57951168924244,7.74556459550853,7.49916350879111,7.68664259651089,1359084.91501114,0.0,1.0
2004-10-29,28.55,28.81,28.13,28.4,423100,7.64646850628522,7.71610359600971,7.53398105365335,7.60629441605955,1579749.52621212,0.0,1.0
2004-11-01,28.58,29.14,28.33,28.56,347300,7.65450332433035,7.80448659450618,7.58754650728758,7.64914677896693,1296731.29391035,0.0,1.0
2004-11-02,27.66,28.63,27.6,28.59,595900,7.40810223761293,7.66789468773891,7.39203260152267,7.65718159701207,2224941.48586576,0.0,1.0
2004-11-03,28.44,28.7,28.0,28.15,389800,7.6170075067864,7.68664259651089,7.49916350879111,7.53933759901678,1455415.6589872,0.0,1.0
2004-11-04,28.23,28.7,28.16,28.59,369100,7.56076378047047,7.68664259651089,7.54201587169849,7.65718159701207,1378127.03882036,0.0,1.0
2004-11-05,28.24,28.79,28.14,28.23,382100,7.56344205315218,7.71074705064629,7.53665932633507,7.56076378047047,1426665.78578504,0.0,1.0
2004-11-08,27.77,28.14,27.68,27.74,526600,7.43756323711175,7.53665932633507,7.41345878297635,7.42952841906662,1966192.62704634,0.0,1.0
2004-11-09,27.8,28.16,27.58,27.77,559800,7.44559805515689,7.54201587169849,7.38667605615924,7.43756323711175,2090153.1192946,0.0,1.0
2004-11-10,28.37,28.86,27.55,27.56,595600,7.62035534763854,7.75197234165838,7.40009833723799,7.40278439834043,2217373.23643788,0.0825,1.0
2004-11-11,28.96,28.96,28.26,28.5,440800,7.77883295268284,7.77883295268284,7.59080867551164,7.65527414197033,1641064.67868002,0.0,1.0
2004-11-12,29.86,29.96,28.83,29.0,517600,8.02057845190295,8.04743906292741,7.74391415835104,7.78957719709262,1926985.20345912,0.0,1.0
2004-11-15,29.2,30.0,28.94,29.86,658900,7.84329841914153,8.05818330733719,7.77346083047794,8.02057845190295,2453034.29397066,0.0,1.0
2004-11-16,29.43,29.88,29.16,29.23,461900,7.90507782449779,8.02595057410784,7.83255417473175,7.85135660244887,1719618.36452427,0.0,1.0
2004-11-17,29.95,30.1,29.49,30.05,539800,8.04475300182496,8.08504391836165,7.92119419111246,8.07161361284942,2009634.10515307,0.0,1.0
2004-11-18,30.23,30.3,29.72,29.95,519400,8.11996271269344,8.13876514041056,7.98297359646871,8.04475300182496,1933686.46575863,0.0,1.0
2004-11-19,31.04,31.13,30.26,30.38,566700,8.33753366199155,8.36170821191356,8.12802089600078,8.16025362923013,2109780.74729575,0.0,1.0
2004-11-22,31.66,31.72,31.0,31.24,610800,8.50406945034318,8.52018581695786,8.32678941758176,8.39125488404046,2273961.67363375,0.0,1.0
2004-11-23,32.05,32.18,31.65,31.75,594600,8.60882583333857,8.64374462767036,8.50138338924074,8.52824400026519,2213650.31293816,0.0,1.0
2004-11-24,32.44,32.5,31.68,32.05,345200,8.71358221633395,8.72969858294862,8.50944157254807,8.60882583333857,1285153.19210604,0.0,1.0
2004-11-26,32.45,32.81,32.41,32.5,98300,8.7162682774364,8.81296647712444,8.70552403302661,8.72969858294862,365963.380023244,0.0,1.0
2004-11-29,32.36,32.64,31.63,32.55,426100,8.69209372751438,8.76730343838286,8.49601126703585,8.74312888846085,1586337.70323402,0.0,1.0
2004-11-30,32.63,32.68,32.33,32.36,415900,8.76461737728042,8.77804768279265,8.68403554420705,8.69209372751438,1548363.8835368,0.0,1.0
2004-12-01,31.66,32.63,31.4,32.63,519300,8.50406945034318,8.76461737728042,8.43423186167959,8.76461737728042,1933314.17340865,0.0,1.0
2004-12-02,31.03,31.26,30.4,31.15,495500,8.3348476008891,8.39662700624535,8.16562575143502,8.36708033411845,1844708.59411513,0.0,1.0
2004-12-03,31.36,31.64,30.91,31.03,294500,8.42348761726981,8.49869732813829,8.30261486765975,8.3348476008891,1096400.97066984,0.0,1.0
2004-12-06,31.15,31.5,30.91,31.48,393200,8.36708033411845,8.46109247270405,8.30261486765975,8.45572035049916,1463853.52009298,0.0,1.0
2004-12-07,30.45,31.25,30.36,31.15,407800,8.17905605694725,8.39394094514291,8.15488150702524,8.36708033411845,1518208.203189,0.0,1.0
2004-12-08,30.77,30.86,30.09,30.44,461800,8.26501001222551,8.28918456214752,8.0823578572592,8.1763699958448,1719246.0721743,0.0,1.0
2004-12-09,31.31,31.44,30.77,30.9,420600,8.41005731175758,8.44497610608938,8.26501001222551,8.29992880655731,1565861.62398552,0.0,1.0
2004-12-10,30.86,31.48,30.54,31.37,349700,8.28918456214752,8.45572035049916,8.20323060686926,8.42617367837226,1301906.34785482,0.0,1.0
2004-12-13,31.12,31.17,30.71,31.0,372300,8.35902215081111,8.37245245632334,8.24889364561084,8.32678941758176,1386044.41894866,0.0,1.0
2004-12-14,32.35,32.35,31.2,31.25,452100,8.68940766641194,8.68940766641194,8.38051063963068,8.39394094514291,1683133.71422694,0.0,1.0
2004-12-15,33.13,33.17,32.11,32.5,426200,8.89892043240271,8.90966467681249,8.62494219995324,8.72969858294862,1586709.99558399,0.0,1.0
2004-12-16,32.8,33.21,32.44,33.13,344700,8.810280416022,8.92040892122227,8.71358221633395,8.89892043240271,1283291.73035618,0.0,1.0
2004-12-17,33.09,33.29,32.68,32.9,340600,8.88817618799292,8.94189741004184,8.77804768279265,8.83714102704645,1268027.74400729,0.0,1.0
2004-12-20,33.16,33.45,32.98,32.99,197200,8.90697861571004,8.98487438768097,8.85862951586602,8.86131557696847,734160.514146324,0.0,1.0
2004-12-21,33.8,33.8,33.23,33.23,320100,9.07888652626657,9.07888652626657,8.92578104342716,8.92578104342716,1191707.81226287,0.0,1.0
2004-12-22,33.44,33.99,32.9,33.99,357200,8.98218832657852,9.12992168721304,8.83714102704645,9.12992168721304,1329828.27410277,0.0,1.0
2004-12-23,33.64,33.79,33.37,33.54,145900,9.03590954862744,9.07620046516412,8.9633858988614,9.00904893760298,543174.538610287,0.0,1.0
2004-12-27,33.0,33.65,32.92,33.65,308800,8.86400163807091,9.03859560972988,8.84251314925135,9.03859560972988,1149638.77671595,0.0,1.0
2004-12-28,33.32,33.4,32.93,33.0,281100,8.94995559334917,8.97144408216874,8.84519921035379,8.86400163807091,1046513.79577349,0.0,1.0
2004-12-29,34.16,34.19,33.21,33.42,374000,9.17558472595461,9.18364290926195,8.92040892122227,8.97681620437363,1392373.3888982,0.0,1.0
2004-12-30,34.05,34.16,33.76,34.16,239600,9.14603805382771,9.17558472595461,9.06814228185678,9.17558472595461,892012.470534784,0.0,1.0
2004-12-31,34.04,34.25,33.95,33.95,124900,9.14335199272527,9.19975927587663,9.11917744280326,9.11917744280326,464993.145116003,0.0,1.0
2005-01-03,32.33,33.94,32.32,33.94,633900,8.68403554420705,9.11649138170081,8.6813494831046,9.11649138170081,2359961.20647746,0.0,1.0
2005-01-04,32.27,32.82,32.21,32.63,381400,8.66791917759237,8.81565253822689,8.6518028109777,8.76461737728042,1419923.02279619,0.0,1.0
2005-01-05,32.01,32.51,32.01,32.12,265200,8.59808158892878,8.73238464405107,8.59808158892878,8.62762826105569,987319.312127816,0.0,1.0
2005-01-06,32.76,33.1,31.77,31.91,427400,8.79953617161221,8.89086224909537,8.53361612247009,8.57122097790433,1591177.50378367,0.0,1.0
2005-01-07,31.57,32.76,31.35,32.76,482500,8.47989490042117,8.79953617161221,8.42080155616737,8.79953617161221,1796310.58861867,0.0,1.0
2005-01-10,31.97,32.52,31.89,32.0,292200,8.587337344519,8.73507070515352,8.56584885569944,8.59539552782634,1087838.24662047,0.0,1.0
2005-01-11,31.92,32.1,31.55,31.97,271200,8.57390703900677,8.6222561388508,8.47452277821628,8.587337344519,1009656.85312618,0.0,1.0
2005-01-12,32.57,32.66,31.76,31.93,396500,8.74850101066574,8.77267556058776,8.53093006136764,8.57659310010922,1476139.16764208,0.0,1.0
2005-01-13,32.66,33.26,32.53,32.75,414100,8.77267556058776,8.9338392267345,8.73775676625596,8.79685011050977,1541662.62123729,0.0,1.0
2005-01-14,32.98,32.99,32.37,32.91,277500,8.85862951586602,8.86131557696847,8.69477978861683,8.8398270881489,1033111.27117447,0.0,1.0
2005-01-18,33.65,34.1,33.34,33.4,497500,9.03859560972988,9.15946835933994,8.95532771555407,8.97144408216874,1852154.44111459,0.0,1.0
2005-01-19,34.1,34.59,33.66,33.66,591300,9.15946835933994,9.29108535335978,9.04128167083233,9.04128167083233,2201364.66538905,0.0,1.0
2005-01-20,33.65,34.29,33.13,34.01,513000,9.03859560972988,9.21050352028641,8.89892043240271,9.13529380941793,1909859.75536037,0.0,1.0
2005-01-21,34.28,34.78,33.89,34.0,441000,9.20781745918396,9.34212051430625,9.10306107618858,9.13260774831548,1641809.26337997,0.0,1.0
2005-01-24,34.83,35.09,34.71,34.95,467300,9.35555081981848,9.42538840848207,9.32331808658913,9.38778355304783,1739722.15142281,0.0,1.0
2005-01-25,34.59,35.36,34.07,35.03,351700,9.29108535335978,9.4979120582481,9.1514101760326,9.40927204186739,1309352.19485427,0.0,1.0
2005-01-26,35.66,35.81,35.1,35.5,860900,9.57849389132147,9.61878480785816,9.42807446958451,9.53551691368234,3205064.84091567,0.0,1.0
2005-01-27,36.56,36.6,35.84,36.0,946400,9.82023939054159,9.83098363495137,9.6268429911655,9.66981996880463,3523374.8001424,0.0,1.0
2005-01-28,37.22,37.25,36.29,36.56,816800,9.99751942330301,10.0055776066103,9.74771574077556,9.82023939054159,3040883.91457768,0.0,1.0
2005-01-31,37.9,37.95,36.76,37.22,621100,10.1801715782693,10.1936018837815,9.8739606125905,9.99751942330301,2312307.78568095,0.0,1.0
2005-02-01,37.82,38.08,37.69,37.98,491200,10.1586830894498,10.2285206781133,10.123764295118,10.2016600670889,1828700.02306629,0.0,1.0
2005-02-02,38.99,39.0,37.87,37.92,633000,10.4729522384359,10.4756382995383,10.172113394962,10.1855437004742,2356610.5753277,0.0,1.0
2005-02-03,38.83,38.99,37.95,38.99,394600,10.4299752607968,10.4729522384359,10.1936018837815,10.4729522384359,1469065.61299259,0.0,1.0
2005-02-04,39.11,39.14,38.54,38.92,668300,10.5051849716653,10.5132431549726,10.3520794888258,10.4541498107188,2488029.77486808,0.0,1.0
2005-02-07,38.61,39.29,38.08,39.1,300000,10.370881916543,10.5535340715093,10.2285206781133,10.5024989105628,1116877.04991834,0.0,1.0
2005-02-08,38.56,38.92,38.3,38.6,398500,10.3574516110307,10.4541498107188,10.2876140223671,10.3681958554405,1483585.01464154,0.0,1.0
2005-02-09,38.47,39.59,38.19,39.59,403700,10.3332770611087,10.6341159045826,10.2580673502402,10.6341159045826,1502944.21684012,0.0,1.0
2005-02-10,39.5,39.5,38.4,38.75,516700,10.6099413546606,10.6099413546606,10.3144746333916,10.4084867719772,1923634.57230937,0.0,1.0
2005-02-11,39.91,39.98,39.12,39.4,443400,10.7422298639561,10.7610711591322,10.5295923898262,10.6049575705304,1647338.98120878,0.0825,1.0
2005-02-14,39.62,40.04,39.3,39.91,541400,10.6641730696552,10.7772208407116,10.5780414345646,10.7422298639561,2011432.84715029,0.0,1.0
2005-02-15,39.73,40.05,39.4,39.7,540800,10.6937808192176,10.7799124543082,10.6049575705304,10.6857059784279,2009203.70103228,0.0,1.0
2005-02-16,40.83,40.97,39.72,39.74,656600,10.9898583148416,11.0275409051937,10.691089205621,10.6964724328142,2439428.90180804,0.0,1.0
2005-02-17,40.1,41.15,40.01,40.99,628000,10.7933705222911,11.0759899499322,10.7691459999219,11.0329241323869,2333172.93684962,0.0,1.0
2005-02-18,40.63,40.7,40.08,40.25,462900,10.9360260429099,10.954867338086,10.787987295098,10.8337447262399,1719786.23004409,0.0,1.0
2005-02-22,39.73,40.97,39.67,40.97,470800,10.6937808192176,11.0275409051937,10.6776311376381,11.0275409051937,1749136.65393121,0.0,1.0
2005-02-23,40.02,40.25,39.73,39.73,461400,10.7718376135185,10.8337447262399,10.6937808192176,10.6937808192176,1714213.36474906,0.0,1.0
2005-02-24,40.15,40.5,39.36,40.25,678300,10.806828590274,10.9010350661544,10.5941911161441,10.8337447262399,2520049.68640939,0.0,1.0
2005-02-25,40.52,40.82,39.83,40.15,620800,10.9064182933475,10.987166701245,10.7206969551834,10.806828590274,2306423.18343351,0.0,1.0
2005-02-28,40.04,41.43,39.37,40.62,729300,10.7772208407116,11.1513551306364,10.5968827297407,10.9333344293134,2709527.10644017,0.0,1.0
2005-03-01,39.74,40.45,39.36,40.04,729000,10.6964724328142,10.8875769981715,10.5941911161441,10.7772208407116,2708412.53338116,0.0,1.0
2005-03-02,39.73,40.25,39.44,39.54,461400,10.6937808192176,10.8337447262399,10.6157240249168,10.6426401608826,1714213.36474906,0.0,1.0
2005-03-03,41.03,41.22,39.82,39.82,609800,11.0436905867732,11.0948312451082,10.7180053415869,10.7180053415869,2265555.50460333,0.0,1.0
2005-03-04,41.1,41.36,40.65,41.25,514300,11.0625318819493,11.1325138354604,10.9414092701031,11.102906085898,1910749.74748686,0.0,1.0
2005-03-07,40.73,41.2,40.41,41.11,326300,10.9629421788758,11.0894480179151,10.8768105437852,11.0652234955458,1212283.96384399,0.0,1.0
2005-03-08,40.32,41.19,40.19,40.73,597600,10.8525860214159,11.0867564043185,10.8175950446604,10.9629421788758,2220229.53353715,0.0,1.0
2005-03-09,38.88,40.68,38.81,40.52,827500,10.4649936635082,10.9494841108928,10.4461523683321,10.9064182933475,3074364.02108767,0.0,1.0
2005-03-10,37.79,38.78,37.39,38.78,675300,10.1716077814808,10.4380775275424,10.0639432376176,10.4380775275424,2508903.95581934,0.0,1.0
2005-03-11,38.08,39.02,37.63,37.64,418400,10.2496645757817,10.5026762538603,10.1285419639355,10.1312335775321,1554457.8929584,0.0,1.0
2005-03-14,38.56,38.75,37.4,38.2,427100,10.3788620284176,10.4300026867527,10.0666348512142,10.2819639389407,1586780.51166954,0.0,1.0
2005-03-15,38.51,39.77,38.51,39.06,952400,10.3654039604347,10.7045472736039,10.3654039604347,10.5134427082467,3538397.93798657,0.0,1.0
2005-03-16,38.7,39.45,38.21,38.41,661000,10.4165446187697,10.6184156385133,10.2846555525373,10.3384878244689,2455775.97334012,0.0,1.0
2005-03-17,38.98,39.71,38.85,39.46,492800,10.491909799474,10.6883975920245,10.4569188227185,10.6211072521099,1830872.01159154,0.0,1.0
2005-03-18,39.3,39.43,38.84,39.08,629700,10.5780414345646,10.6130324113202,10.4542272091219,10.5188259354398,2339488.85085064,0.0,1.0
2005-03-21,39.0,39.54,38.64,39.45,272500,10.4972930266672,10.6426401608826,10.4003949371903,10.6184156385133,1012403.86192917,0.0,1.0
2005-03-22,39.21,40.34,39.11,39.25,542700,10.5538169121954,10.8579692486091,10.5269007762296,10.5645833665817,2016262.6637393,0.0,1.0
2005-03-23,38.01,39.01,37.56,39.01,604500,10.2308232806056,10.4999846402638,10.1097006687595,10.4999846402638,2245864.71389426,0.0,1.0
2005-03-24,38.37,38.95,38.19,38.7,525600,10.3277213700826,10.4838349586843,10.2792723253441,10.4165446187697,1952731.99937604,0.0,1.0
2005-03-28,38.94,39.4,38.22,38.38,547700,10.4811433450877,10.6049575705304,10.2873471661338,10.3304129836791,2034838.88138938,0.0,1.0
2005-03-29,37.76,39.73,37.7,39.25,614300,10.1635329406911,10.6937808192176,10.1473832591116,10.5645833665817,2282274.1004884,0.0,1.0
2005-03-30,38.25,38.25,36.91,37.9,570400,10.2954220069236,10.2954220069236,9.93474578498169,10.2012155310432,2119174.90952072,0.0,1.0
2005-03-31,39.69,39.98,38.88,38.89,612300,10.6830143648313,10.7610711591322,10.4649936635082,10.4676852771048,2274843.61342837,0.0,1.0
2005-04-01,40.03,40.24,39.17,39.98,498800,10.7745292271151,10.8310531126433,10.5430504578091,10.7610711591322,1853163.47277163,0.0,1.0
2005-04-04,39.86,40.52,39.35,40.4,424600,10.7287717959732,10.9064182933475,10.5914995025475,10.8741189301886,1577492.40284449,0.0,1.0
2005-04-05,39.58,40.15,39.12,39.87,276100,10.6534066152689,10.806828590274,10.5295923898262,10.7314634095698,1025778.73863723,0.0,1.0
2005-04-06,40.67,40.67,39.38,39.38,730900,10.9467924972963,10.9467924972963,10.5995743433373,10.5995743433373,2715471.49608818,0.0,1.0
2005-04-07,40.7,41.22,40.01,40.99,880800,10.954867338086,11.0948312451082,10.7691459999219,11.0329241323869,3272386.50123748,0.0,1.0
2005-04-08,39.95,41.11,39.95,40.71,437800,10.7529963183424,11.0652234955458,10.7529963183424,10.9575589516826,1626533.6174407,0.0,1.0
2005-04-11,40.43,40.66,39.6,39.95,303100,10.8821937709783,10.9441008836997,10.6587898424621,10.7529963183424,1126090.31394764,0.0,1.0
2005-04-12,39.94,40.31,39.3,40.23,659000,10.7503047047458,10.8498944078193,10.5780414345646,10.8283614990467,2448345.48628009,0.0,1.0
2005-04-13,38.72,40.09,38.69,39.8,661600,10.4219278459629,10.7906789086946,10.4138530051732,10.7126221143937,2458005.11945813,0.0,1.0
2005-04-14,39.0,39.63,38.62,38.95,650500,10.4972930266672,10.6668646832518,10.3950117099971,10.4838349586843,2416765.91627495,0.0,1.0
2005-04-15,37.8,39.07,37.66,39.0,707800,10.1742993950774,10.5161343218433,10.1366168047253,10.4972930266672,2629649.37054484,0.0,1.0
2005-04-18,38.27,38.65,37.43,37.76,401800,10.3008052341167,10.4030865507868,10.0747096920039,10.1635329406911,1492784.85036016,0.0,1.0
2005-04-19,39.44,39.95,38.54,38.55,515400,10.6157240249168,10.7529963183424,10.3734788012244,10.376170414821,1914836.51536988,0.0,1.0
2005-04-20,39.13,40.35,38.9,39.6,562600,10.5322840034227,10.8606608622057,10.4703768907014,10.6587898424621,2090196.00998662,0.0,1.0
2005-04-21,39.89,39.9,39.22,39.22,695900,10.7368466367629,10.7395382503595,10.556508525792,10.556508525792,2585437.97253765,0.0,1.0
2005-04-22,40.32,41.15,39.7,40.75,484600,10.8525860214159,11.0759899499322,10.6857059784279,10.9683254060689,1800407.01464542,0.0,1.0
2005-04-25,40.93,41.22,40.43,40.98,408500,11.0167744508074,11.0948312451082,10.8821937709783,11.0302325187903,1517676.98201125,0.0,1.0
2005-04-26,40.25,40.98,40.14,40.98,511300,10.8337447262399,11.0302325187903,10.8041369766775,11.0302325187903,1899604.01689682,0.0,1.0
2005-04-27,38.98,39.93,38.8,39.9,781300,10.491909799474,10.7476130911492,10.4434607547356,10.7395382503595,2902719.77000096,0.0,1.0
2005-04-28,38.32,38.89,38.1,38.73,446400,10.3142633020997,10.4676852771048,10.2550478029749,10.4246194595595,1658484.71179882,0.0,1.0
2005-04-29,38.44,39.06,38.16,38.64,638700,10.3465626652586,10.5134427082467,10.2711974845544,10.4003949371903,2372926.04262078,0.0,1.0
2005-05-02,39.89,39.89,38.34,38.53,401100,10.7368466367629,10.7368466367629,10.3196465292928,10.3707871876279,1490184.17988914,0.0,1.0
2005-05-03,38.89,39.62,38.82,39.62,611600,10.4676852771048,10.6641730696552,10.4488439819287,10.6641730696552,2272242.94295736,0.0,1.0
2005-05-04,39.77,39.87,38.6,39.01,583200,10.7045472736039,10.7314634095698,10.3896284828039,10.4999846402638,2166730.02670493,0.0,1.0
2005-05-05,40.22,40.52,39.74,39.9,522700,10.8256698854501,10.9064182933475,10.6964724328142,10.7395382503595,1941957.793139,0.0,1.0
2005-05-06,40.87,41.04,40.6,40.72,505500,11.0006247692279,11.0463822003698,10.9279512021202,10.9602505652792,1878055.60442273,0.0,1.0
2005-05-09,42.15,42.17,40.87,41.0,677400,11.3451513095903,11.3505345367835,11.0006247692279,11.0356157459835,2516705.96723237,0.0,1.0
2005-05-10,41.88,42.28,41.7,42.1,739200,11.2724777424826,11.3801422863459,11.2240286977441,11.3316932416074,2746308.01738731,0.0,1.0
2005-05-11,41.1,41.61,40.94,41.58,490300,11.0847376941211,11.2222855341211,11.0415854305916,11.2141944847093,1817934.7636424,0.0825,1.0
2005-05-12,38.73,40.93,38.41,40.75,672900,10.4455447905915,11.038888414121,10.3592402635326,10.9903421176504,2494979.20141743,0.0,1.0
2005-05-13,37.65,39.3,37.34,38.95,844900,10.1542670117678,10.599274729415,10.0706595011796,10.5048791529444,3132720.95003359,0.0,1.0
2005-05-16,37.38,37.73,36.75,37.65,807900,10.0814475670619,10.1758431435325,9.91153552941482,10.1542670117678,2995532.31806384,0.0,1.0
2005-05-17,38.03,38.12,37.26,37.3,509700,10.2567536376502,10.2810267858855,10.0490833694149,10.0598714352972,1889866.10040492,0.0,1.0
2005-05-18,38.5,38.83,37.96,38.4,602100,10.3835134117679,10.4725149552973,10.2378745223561,10.356543247062,2232466.90024289,0.0,1.0
2005-05-19,38.88,39.18,38.5,38.5,427900,10.4860000376503,10.566910531768,10.3835134117679,10.3835134117679,1586567.98972585,0.0,1.0
2005-05-20,38.49,39.27,38.44,38.76,229900,10.3808163952973,10.5911836800033,10.3673313129444,10.4536358400032,852423.418644481,0.0,1.0
2005-05-23,39.47,39.59,38.32,38.6,498400,10.645124009415,10.6774882070621,10.3349671152973,10.4104835764738,1847967.95064119,0.0,1.0
2005-05-24,39.69,40.0,39.3,39.85,425900,10.704458371768,10.7880658823563,10.599274729415,10.7476106352974,1579152.38799776,0.0,1.0
2005-05-25,39.55,39.79,38.68,39.44,1028600,10.6667001411798,10.7314285364739,10.4320597082385,10.6370329600033,3813843.96875906,0.0,1.0
2005-05-26,39.99,39.99,39.38,39.75,221900,10.7853688658857,10.7853688658857,10.6208508611797,10.7206404705915,822761.011732099,0.0,1.0
2005-05-27,40.87,40.9,40.0,40.0,369700,11.0227063152975,11.0307973647093,10.7880658823563,10.7880658823563,1370773.9794383,0.0,1.0
2005-05-31,41.47,41.5,40.24,40.8,532200,11.1845273035329,11.1926183529446,10.8527942776504,11.0038272000034,1973291.61984598,0.0,1.0
2005-06-01,41.53,41.96,40.11,41.5,360900,11.2007094023564,11.3166811105917,10.8177330635327,11.1926183529446,1338145.33183468,0.0,1.0
2005-06-02,41.74,41.93,40.95,41.15,448700,11.2573467482388,11.30859006118,11.0442824470622,11.098222776474,1663690.24769803,0.0,1.0
2005-06-03,41.9,42.47,41.55,41.8,423600,11.3004990117682,11.4542289505918,11.2061034352976,11.2735288470623,1570624.44601044,0.0,1.0
2005-06-06,42.19,42.44,41.48,42.2,421800,11.3787124894153,11.44613790118,11.1872243200034,11.3814095058859,1563950.40445516,0.0,1.0
2005-06-07,41.72,42.64,41.69,42.28,292200,11.2519527152976,11.5000782305918,11.2438616658858,11.4029856376506,1083419.41247463,0.0,1.0
2005-06-08,42.09,42.9,41.63,41.71,515400,11.3517423247094,11.5702006588271,11.2276795670623,11.249255698827,1911000.56532999,0.0,1.0
2005-06-09,43.3,43.35,42.1,42.15,662500,11.6780813176507,11.6915664000036,11.35443934118,11.3679244235329,2456418.07243134,0.0,1.0
2005-06-10,43.33,43.75,42.95,43.32,449300,11.6861723670624,11.7994470588272,11.58368574118,11.6834753505918,1665914.92821647,0.0,1.0
2005-06-13,43.22,43.54,42.93,43.25,543200,11.6565051858859,11.7428097129448,11.5782917082389,11.6645962352977,2014077.42935051,0.0,1.0
2005-06-14,43.14,43.44,42.91,43.08,437400,11.6349290541212,11.7158395482389,11.5728976752977,11.6187469552977,1621792.0979343,0.0,1.0
2005-06-15,43.73,43.79,43.01,43.25,461100,11.794053025886,11.8102351247095,11.5998678400036,11.6645962352977,1709666.97841222,0.0,1.0
2005-06-16,44.75,44.75,43.72,43.83,448400,12.0691487058861,12.0691487058861,11.7913560094154,11.8210231905919,1662577.90743882,0.0,1.0
2005-06-17,45.25,45.29,44.5,45.05,925600,12.2039995294155,12.2147875952979,12.0017232941213,12.1500592000037,3431940.47976221,0.0,1.0
2005-06-20,44.81,45.36,44.63,45.15,510000,12.0853308047096,12.233666710592,12.036784508239,12.1770293647096,1890978.44066414,0.0,1.0
2005-06-21,44.07,44.66,44.01,44.56,458200,11.885751585886,12.0448755576508,11.8695694870625,12.0179053929449,1698914.35590649,0.0,1.0
2005-06-22,44.72,44.75,43.57,44.28,467000,12.0610576564743,12.0691487058861,11.7509007623566,11.9423889317684,1731543.0035101,0.0,1.0
2005-06-23,45.42,46.1,44.75,44.85,847500,12.2498488094155,12.4332459294156,12.0691487058861,12.096118870592,3142361.23228012,0.0,1.0
2005-06-24,45.82,46.04,45.2,45.5,1645700,12.3577294682391,12.4170638305921,12.1905144470626,12.2714249411802,6101927.88196268,0.0,1.0
2005-06-27,46.47,46.59,45.85,45.99,693000,12.5330355388274,12.5653997364745,12.3658205176509,12.4035787482391,2569505.99878479,0.0,1.0
2005-06-28,46.04,46.8,45.82,46.3,647700,12.4170638305921,12.6220370823568,12.3577294682391,12.4871862588274,2401542.61964344,0.0,1.0
2005-06-29,46.43,46.53,45.7,45.88,588700,12.522247472945,12.5492176376509,12.325365270592,12.3739115670626,2182782.36866466,0.0,1.0
2005-06-30,46.92,47.5,46.29,46.4,594900,12.6544012800039,12.8108282352981,12.4844892423568,12.5141564235333,2205770.73402175,0.0,1.0
2005-07-01,47.61,47.65,46.95,47.0,583700,12.8404954164745,12.8512834823569,12.6624923294157,12.6759774117686,2164243.36434443,0.0,1.0
2005-07-05,49.21,49.3,48.07,48.1,672400,13.2720180517688,13.2962912000041,12.9645581741216,12.9726492235334,2493125.30098542,0.0,1.0
2005-07-06,49.04,49.86,48.57,49.75,474700,13.2261687717688,13.4473241223571,13.0994089976511,13.4176569411806,1760093.07016326,0.0,1.0
2005-07-07,49.39,49.46,48.43,48.72,457800,13.3205643482394,13.3394434635335,13.0616507670628,13.1398642447099,1697431.23556086,0.0,1.0
2005-07-08,49.45,50.13,49.25,49.7,555300,13.3367464470629,13.520143567063,13.2828061176512,13.4041718588277,2058941.81980548,0.0,1.0
2005-07-11,50.87,50.9,49.13,49.34,580400,13.7197227858866,13.7278138352983,13.2504419200041,13.3070792658865,2152007.62149306,0.0,1.0
2005-07-12,51.76,52.02,50.83,51.12,456200,13.959757251769,14.0298796800043,13.7089347200042,13.7871481976513,1691498.75417839,0.0,1.0
2005-07-13,51.05,52.07,50.868,51.86,490700,13.7682690823572,14.0433647623573,13.7191833825925,13.9867274164749,1819417.88398802,0.0,1.0
2005-07-14,49.4,51.6,49.1,51.3,603200,13.32326136471,13.9166049882396,13.2423508705923,13.8356944941219,2236545.48119334,0.0,1.0
2005-07-15,49.14,49.87,48.85,49.51,603400,13.2531389364747,13.4500211388277,13.1749254588276,13.3529285458865,2237287.04136615,0.0,1.0
2005-07-18,48.98,49.38,48.6,49.1,455100,13.2099866729452,13.3178673317688,13.1075000470629,13.2423508705923,1687420.17322794,0.0,1.0
2005-07-19,50.81,50.87,48.81,48.99,606100,13.703540687063,13.7197227858866,13.1641373929452,13.2126836894158,2247298.10369909,0.0,1.0
2005-07-20,50.43,51.23,50.2,50.95,284900,13.6010540611807,13.8168153788278,13.5390226823571,13.7412989176513,1056352.46616708,0.0,1.0
2005-07-21,49.8,51.19,49.78,50.6,433900,13.4311420235335,13.8060273129454,13.4257479905924,13.6469033411807,1608814.79491014,0.0,1.0
2005-07-22,52.84,52.93,50.0,50.1,490500,14.2510350305926,14.2753081788279,13.4850823529453,13.5120525176512,1818676.32381522,0.0,1.0
2005-07-25,53.95,54.25,52.66,52.84,684900,14.550403858828,14.6313143529457,14.202488734122,14.2510350305926,2539472.81178601,0.0,1.0
2005-07-26,53.88,54.56,53.58,54.2,459300,14.5315247435339,14.7149218635339,14.4506142494162,14.6178292705927,1702992.93685693,0.0,1.0
2005-07-27,56.64,56.74,54.22,54.3,1004700,15.2759012894165,15.3028714541224,14.6232233035339,14.6447994352986,3725227.52810834,0.0,1.0
2005-07-28,55.83,57.25,55.64,57.0,736200,15.0574429552988,15.4404192941224,15.0061996423576,15.3729938823577,2729682.99611163,0.0,1.0
2005-07-29,57.12,57.8,56.6,56.75,608600,15.4053580800047,15.5887552000048,15.2651132235341,15.305568470593,2256567.60585921,0.0,1.0
2005-08-01,59.35,60.25,57.35,57.45,990700,16.0067927529461,16.2495242352991,15.4673894588283,15.4943596235342,3673318.31601168,0.0,1.0
2005-08-02,59.98,60.34,59.456,59.5,520200,16.1767047905932,16.2737973835344,16.0353811275344,16.0472480000049,1928798.00947742,0.0,1.0
2005-08-03,57.98,60.1,57.56,60.1,846000,15.6373014964754,16.2090689882403,15.5240268047107,16.2090689882403,3136799.53098404,0.0,1.0
2005-08-04,58.99,59.76,57.81,57.87,576000,15.9097001600049,16.1173704282403,15.5914522164754,15.6076343152989,2135693.29769126,0.0,1.0
2005-08-05,57.5,59.45,57.16,59.45,567200,15.5078447058871,16.033762917652,15.4161461458871,16.033762917652,2103064.65008765,0.0,1.0
2005-08-08,58.76,59.1,58.1,58.1,473800,15.8476687811814,15.9393673411814,15.6696656941225,15.6696656941225,1756756.04938562,0.0,1.0
2005-08-09,58.9,59.19,58.8,59.0,690600,15.8854270117696,15.9636404894167,15.8584568470637,15.9123971764755,2560607.27671108,0.0,1.0
2005-08-10,59.88,59.96,59.01,59.5,460300,16.1497346258873,16.171310757652,15.9150941929461,16.0472480000049,1706700.73772099,0.0,1.0
2005-08-11,59.51,60.1,59.09,59.8,693400,16.0721954023579,16.231539971126,15.9587636754382,16.1505173090405,2567429.83562446,0.0825,1.0
2005-08-12,58.0,59.76,57.81,59.7,662400,15.6643813365276,16.1397142874291,15.6130669838735,16.123509755012,2452647.13457982,0.0,1.0
2005-08-15,56.54,57.99,56.06,57.97,843500,15.2700710477116,15.6616805811248,15.1404347883748,15.6562790703191,3123200.26874709,0.0,1.0
2005-08-16,55.41,56.35,54.63,56.3,954400,14.9648856871896,15.2187566950574,14.7542267657673,15.2052529180432,3533826.12506487,0.0,1.0
2005-08-17,53.57,56.29,53.09,55.55,773200,14.4679466930652,15.2025521626403,14.3383104337285,15.0026962628295,2862902.72412005,0.0,1.0
2005-08-18,53.33,53.73,52.62,53.27,728700,14.4031285633968,14.5111587795108,14.2113749297945,14.3869240309798,2698134.00810435,0.0,1.0
2005-08-19,54.53,54.97,53.87,53.98,463700,14.7272192117388,14.8460524494642,14.5489693551507,14.5786776645821,1716927.04756138,0.0,1.0
2005-08-22,54.67,55.44,54.06,54.96,686300,14.7650297873787,14.9729879533981,14.6002837078049,14.8433516940613,2541140.89441746,0.0,1.0
2005-08-23,55.05,55.35,54.12,54.85,527600,14.867658492687,14.9486811547725,14.616488240222,14.81364338463,1953527.51842438,0.0,1.0
2005-08-24,56.62,57.08,55.1,55.27,682000,15.2916770909344,15.4159118394654,14.8811622697012,14.9270751115497,2525219.42298223,0.0,1.0
2005-08-25,57.1,57.27,56.35,56.6,550700,15.4213133502711,15.4672261921196,15.2187566950574,15.2862755801287,2039059.14404153,0.0,1.0
2005-08-26,55.6,57.5,55.6,57.0,653400,15.0162000398437,15.5293435663851,15.0162000398437,15.3943057962426,2419323.12459911,0.0,1.0
2005-08-29,55.75,56.94,55.18,56.3,676800,15.0567113708864,15.3781012638255,14.902768312924,15.2052529180432,2505965.55054895,0.0,1.0
2005-08-30,56.73,57.25,55.95,56.0,544200,15.3213854003657,15.4618246813139,15.1107264789434,15.1242302559577,2014991.80349991,0.0,1.0
2005-08-31,59.42,60.16,57.65,57.75,744200,16.0478886037322,16.2477445035431,15.5698548974279,15.5968624514564,2755525.35862667,0.0,1.0
2005-09-01,59.08,60.52,58.17,59.42,713200,15.9560629200354,16.3449716980457,15.710294178376,16.0478886037322,2640742.65758201,0.0,1.0
2005-09-02,58.3,59.14,57.82,58.73,384800,15.7454039986131,15.9722674524525,15.6157677392763,15.8615364809356,1424786.56006388,0.0,1.0
2005-09-06,58.99,59.99,57.76,59.25,636000,15.9317561214097,16.2018316616947,15.5995632068592,16.0019757618838,2354896.70530309,0.0,1.0
2005-09-07,58.77,59.56,58.38,59.24,480900,15.872339502547,16.0856991793721,15.7670100418359,15.999275006481,1780612.93330229,0.0,1.0
2005-09-08,58.26,59.3,58.1,59.02,355400,15.7346009770017,16.0154795388981,15.6913888905561,15.9398583876183,1315928.12746025,0.0,1.0
2005-09-09,59.41,59.76,58.47,58.75,376100,16.0451878483294,16.1397142874291,15.7913168404615,15.8669379917413,1392573.35041586,0.0,1.0
2005-09-12,58.5,59.25,58.02,59.25,398700,15.7994191066701,16.0019757618838,15.6697828473333,16.0019757618838,1476253.64214519,0.0,1.0
2005-09-13,58.29,58.93,58.02,58.5,313500,15.7427032432102,15.9155515889926,15.6697828473333,15.7994191066701,1160786.34766119,0.0,1.0
2005-09-14,59.24,59.45,58.0,58.63,372900,15.999275006481,16.0559908699408,15.6643813365276,15.8345289269071,1380724.81353383,0.0,1.0
2005-09-15,59.67,60.21,58.62,59.68,370600,16.1154074888035,16.2612482805574,15.8318281715043,16.1181082442063,1372208.67764988,0.0,1.0
2005-09-16,59.92,61.0,59.33,59.42,597200,16.1829263738747,16.4746079573825,16.0235818051066,16.0478886037322,2211233.1956085,0.0,1.0
2005-09-19,61.12,62.0,60.5,60.52,495200,16.5070170222167,16.7446834976674,16.33957018724,16.3449716980457,1833561.08249385,0.0,1.0
2005-09-20,59.9,61.45,59.5,60.95,476000,16.177524863069,16.5961419505107,16.069494646955,16.4611041803682,1762469.86120168,0.0,1.0
2005-09-21,59.86,61.06,59.44,61.0,563600,16.1667218414576,16.4908124897996,16.0532901145379,16.4746079573825,2086823.5583472,0.0,1.0
2005-09-22,59.67,60.91,58.32,60.35,502500,16.1154074888035,16.4503011587568,15.7508055094188,16.2990588561973,1860590.55725597,0.0,1.0
2005-09-23,58.13,59.85,57.86,59.3,581100,15.6994911567647,16.1640210860548,15.6265707608877,16.0154795388981,2151620.24442078,0.0,1.0
2005-09-26,59.51,59.77,58.13,58.13,575900,16.0721954023579,16.142415042832,15.6994911567647,15.6994911567647,2132366.37198749,0.0,1.0
2005-09-27,60.17,60.28,59.06,59.39,582500,16.250445258946,16.2801535683773,15.9506614092297,16.0397863375237,2156803.97930667,0.0,1.0
2005-09-28,60.69,60.8,59.54,60.19,317200,16.3908845398941,16.4205928493255,16.0802976685664,16.2558467697517,1174486.21843104,0.0,1.0
2005-09-29,60.88,61.5,60.69,61.05,441400,16.4421988925483,16.609645727525,16.3908845398941,16.4881117343967,1634357.55616475,0.0,1.0
2005-09-30,60.39,61.2,60.14,60.8,449900,16.3098618778087,16.5286230654395,16.2423429927374,16.4205928493255,1665830.23225763,0.0,1.0
2005-10-03,60.71,61.2,59.5,60.4,427800,16.3962860506998,16.5286230654395,16.069494646955,16.3125626332115,1584001.27441614,0.0,1.0
2005-10-04,58.27,60.3,58.14,60.15,573300,15.7373017324045,16.285555079183,15.7021919121675,16.2450437481403,2122739.43577085,0.0,1.0
2005-10-05,55.15,58.65,55.15,58.3,1021200,14.8946660467155,15.8399304377128,14.8946660467155,15.7454039986131,3781164.33247721,0.0,1.0
2005-10-06,52.63,54.51,51.79,54.25,1034000,14.2140756851974,14.7218177009331,13.987212231358,14.651598060459,3828558.48000532,0.0,1.0
2005-10-07,53.64,53.969,52.35,52.95,654000,14.4868519808852,14.5757068336389,14.1384545339176,14.3004998580886,2421544.72526449,0.0,1.0
2005-10-10,52.18,53.96,52.0,53.66,541700,14.0925416920691,14.5732761537764,14.0439280948179,14.4922534916909,2005735.13406083,0.0,1.0
2005-10-11,52.6,53.2,52.59,53.05,776100,14.2059734189888,14.3680187431598,14.203272663586,14.3275074121171,2873640.46066938,0.0,1.0
2005-10-12,52.4,52.97,51.13,52.7,825400,14.1519583109318,14.3059013688943,13.8089623747699,14.2329809730173,3056181.98200813,0.0,1.0
2005-10-13,50.98,52.22,49.75,52.1,867600,13.7684510437272,14.1033447136805,13.4362581291767,14.0709356488463,3212434.56213987,0.0,1.0
2005-10-14,51.71,51.77,49.88,50.78,721000,13.9656061881352,13.9818107205523,13.4713679494137,13.7144359356702,2669623.46623196,0.0,1.0
2005-10-17,52.96,53.38,52.5,52.5,553000,14.3032006134914,14.4166323404111,14.1789658649603,14.1789658649603,2047575.27992548,0.0,1.0
2005-10-18,50.89,53.65,50.81,52.65,810900,13.7441442451016,14.489552736288,13.7225382018788,14.2194771960031,3002493.29926142,0.0,1.0
2005-10-19,51.44,51.54,49.0801,50.7,747600,13.8926857922583,13.9196933462868,13.2553345247398,13.6928298924474,2768114.42906381,0.0,1.0
2005-10-20,49.89,51.86,49.05,51.05,638100,13.4740687048166,14.006117519178,13.2472052509772,13.7873563315471,2362672.30763191,0.0,1.0
2005-10-21,50.47,51.71,49.27,49.65,574100,13.6307125181819,13.9656061881352,13.3066218698399,13.4092505751482,2125701.56999135,0.0,1.0
2005-10-24,52.4,52.55,50.23,50.47,470300,14.1519583109318,14.1924696419746,13.5658943885135,13.6307125181819,1741364.65488057,0.0,1.0
2005-10-25,54.52,55.0,53.02,53.05,655400,14.724518456336,14.8541547156727,14.3194051459085,14.3275074121171,2426728.46015037,0.0,1.0
2005-10-26,54.1,56.24,53.32,54.27,550200,14.6110867294163,15.1890483856261,14.400427807994,14.6569995712647,2037207.8101537,0.0,1.0
2005-10-27,52.67,54.8,52.53,54.17,586000,14.2248787068088,14.8001396076157,14.1870681311689,14.6299920172362,2169763.31652139,0.0,1.0
2005-10-28,54.47,54.7,52.18,53.05,831200,14.7110146793217,14.7731320535872,14.0925416920691,14.3275074121171,3077657.4551068,0.0,1.0
2005-10-31,55.4,56.25,54.22,55.25,651000,14.9621849317867,15.1917491410289,14.6434957942505,14.921673600744,2410436.72193759,0.0,1.0
2005-11-01,56.36,56.38,54.95,54.95,489400,15.2214574504603,15.226858961266,14.8406509386585,14.8406509386585,1812085.60939517,0.0,1.0
2005-11-02,57.49,57.62,55.8,55.9,454600,15.5266428109823,15.5617526312193,15.0702151479007,15.0972227019292,1683232.77080311,0.0,1.0
2005-11-03,57.64,58.41,56.97,57.95,579100,15.567154142025,15.7751123080444,15.3862035300341,15.6508775595134,2144214.90886953,0.0,1.0
2005-11-04,55.39,57.69,55.13,57.64,626100,14.9594841763839,15.5806579190393,14.8892645359098,15.567154142025,2318240.29432431,0.0,1.0
2005-11-07,54.92,55.5,53.8,55.39,640200,14.8325486724499,14.9891924858152,14.5300640673308,14.9594841763839,2370447.90996075,0.0,1.0
2005-11-08,55.36,56.1,54.23,54.8,487200,14.9513819101753,15.1512378099862,14.6461965496533,14.8001396076157,1803939.74028878,0.0,1.0
2005-11-09,55.31,57.43,54.62,55.5,761600,14.9378781331611,15.5104382785652,14.7515260103644,14.9891924858152,2819951.77792268,0.0,1.0
2005-11-10,53.24,55.13,52.81,55.13,617500,14.4011029968447,14.9123367433518,14.2847905571632,14.9123367433518,2282859.86199829,0.0825,1.0
2005-11-11,53.79,54.03,52.61,53.15,355800,14.5498747220187,14.6147932930038,14.230691748009,14.3767585327253,1315370.91319675,0.0,1.0
2005-11-14,54.09,54.7,53.27,54.3,426200,14.63102293575,14.7960243036703,14.4092178182178,14.6878266853619,1575635.42215979,0.0,1.0
2005-11-15,54.02,55.05,53.61,54.09,622700,14.612088352546,14.8906972196901,14.50118579378,14.63102293575,2302083.9450467,0.0,1.0
2005-11-16,54.61,54.61,51.58,54.02,1046800,14.7716798395509,14.7716798395509,13.952082880865,14.612088352546,3869955.79520616,0.0,1.0
2005-11-17,55.07,55.86,54.28,55.48,1097500,14.8961071006055,15.1097973967646,14.6824168044465,15.0070096593716,4057390.60492813,0.0,1.0
2005-11-18,55.01,55.19,54.28,55.0,926200,14.8798774578593,14.928566386098,14.6824168044465,14.8771725174016,3424104.94604503,0.0,1.0
2005-11-21,57.37,57.37,55.02,55.26,553500,15.5182434058787,15.5182434058787,14.882582398317,14.947500969302,2046255.76294097,0.0,1.0
2005-11-22,58.42,58.56,57.65,58.0,482100,15.8022621539382,15.8401313203461,15.5939817386945,15.6886546547144,1782294.31493015,0.0,1.0
2005-11-23,58.53,59.25,57.5,58.18,500600,15.832016498973,16.026772211928,15.5534076318289,15.7373435829531,1850687.68731391,0.0,1.0
2005-11-25,58.32,58.56,57.6601,58.4,180000,15.7752127493611,15.8401313203461,15.5967137285568,15.7968522730228,665449.028598689,0.0,1.0
2005-11-28,55.83,57.87,55.75,57.83,499300,15.1016825753914,15.6534904287642,15.0800430517298,15.6426706669333,1845881.66655182,0.0,1.0
2005-11-29,56.62,57.37,56.15,56.3,590600,15.3153728715505,15.5182434058787,15.1882406700381,15.2288147769038,2183412.20161326,0.0,1.0
2005-11-30,58.02,58.35,56.73,56.79,591000,15.6940645356298,15.7833275707342,15.3451272165853,15.3613568593315,2184890.97723237,0.0,1.0
2005-12-01,59.71,59.71,58.0,58.6,553400,16.1511994729827,16.1511994729827,15.6886546547144,15.8509510821769,2045886.06903619,0.0,1.0
2005-12-02,59.56,61.51,58.85,61.51,587500,16.110625366117,16.6380887553704,15.9185745936197,16.6380887553704,2171951.69056517,0.0,1.0
2005-12-05,60.73,60.9,60.05,60.3,562900,16.427103399669,16.4730873874501,16.2431674485448,16.3107909599875,2081006.98999002,0.0,1.0
2005-12-06,60.94,61.87,60.5,60.55,541800,16.4839071492809,16.7354666118479,16.3648897691417,16.3784144714303,2003001.57608206,0.0,1.0
2005-12-07,60.71,61.98,60.5,61.75,437700,16.4216935187536,16.7652209568827,16.3648897691417,16.7030073263554,1618150.22120915,0.0,1.0
2005-12-08,63.83,63.87,61.0,61.3,827800,17.2656349415589,17.2764547033898,16.5001367920272,16.5812850057585,3060326.14374443,0.0,1.0
2005-12-09,63.45,63.82,62.62,63.75,504800,17.162847204166,17.2629300011012,16.9383371461761,17.2439954178973,1866214.83131455,0.0,1.0
2005-12-12,64.75,64.75,63.35,64.2,511200,17.5144894636682,17.5144894636682,17.1357977995889,17.3657177384942,1889875.24122028,0.0,1.0
2005-12-13,63.98,65.62,63.92,64.85,540700,17.3062090484246,17.7498192834889,17.2899794056783,17.5415388682453,1998934.94312951,0.0,1.0
2005-12-14,64.67,64.9,63.75,63.75,281500,17.4928499400065,17.5550635705338,17.2439954178973,17.2439954178973,1040688.3419474,0.0,1.0
2005-12-15,64.18,64.82,63.18,64.66,295800,17.3603078575788,17.5334240468722,17.0898138118078,17.4901449995488,1093554.57033051,0.0,1.0
2005-12-16,62.23,64.3,62.23,64.3,381700,16.8328444683254,17.3927671430713,16.8328444683254,17.3927671430713,1411121.634534,0.0,1.0
2005-12-19,61.53,63.07,61.31,62.26,437400,16.6434986362858,17.060059466773,16.5839899462162,16.8409592896986,1617041.13949482,0.0,1.0
2005-12-20,62.92,63.49,61.65,61.7,346800,17.0194853599074,17.1736669659968,16.6759579217783,16.6894826240668,1282098.46176681,0.0,1.0
2005-12-21,62.94,63.89,62.56,63.02,244900,17.0248952408228,17.2818645843052,16.9221075034299,17.0465347644845,905380.372798996,0.0,1.0
2005-12-22,62.54,63.45,62.16,63.45,356500,16.9166976225144,17.162847204166,16.8139098851215,17.162847204166,1317958.77053019,0.0,1.0
2005-12-23,62.66,62.74,61.03,61.9,244600,16.9491569080069,16.9707964316686,16.5082516134003,16.743581433221,904271.291084667,0.0,1.0
2005-12-27,60.81,62.1,60.18,62.1,561200,16.4487429233307,16.7976802423752,16.278331674495,16.7976802423752,2074722.19360881,0.0,1.0
2005-12-28,62.2,62.6,60.76,61.11,297400,16.8247296469523,16.9329272652607,16.4352182210422,16.529891137062,1099469.67280695,0.0,1.0
2005-12-29,61.33,62.7,61.27,62.0,425200,16.5893998271316,16.9599766698378,16.5731701843853,16.7706308377981,1571938.48311202,0.0,1.0
2005-12-30,61.91,62.68,60.5,60.7,267200,16.7462863736787,16.9545667889224,16.3648897691417,16.4189885782959,987822.11356428,0.0,1.0
2006-01-03,65.35,65.56,62.53,62.55,742200,17.6767858911308,17.7335896407427,16.9139926820567,16.9194025629721,2743868.16125526,0.0,1.0
2006-01-04,66.35,66.74,64.395,64.85,856700,17.9472799369017,18.0527726147524,17.4184640774195,17.5415388682453,3167167.68222499,0.0,1.0
2006-01-05,64.6,66.56,63.51,66.1,635500,17.4739153568026,18.0040836865136,17.1790768469122,17.879656425459,2349404.76485815,0.0,1.0
2006-01-06,66.4,66.58,65.16,65.25,391600,17.9608046391903,18.009493567429,17.6253920224343,17.6497364865537,1447721.33110692,0.0,1.0
2006-01-09,67.0,67.0,65.17,66.25,627200,18.1231010666528,18.1231010666528,17.628096962892,17.9202305323246,2318720.17076166,0.0,1.0
2006-01-10,69.3,69.31,67.0,67.0,651100,18.745237371926,18.7479423123837,18.1231010666528,18.1231010666528,2407077.01400337,0.0,1.0
2006-01-11,68.9,69.76,68.28,69.26,570900,18.6370397536176,18.8696646329806,18.4693334452396,18.7344176100951,2110582.50237218,0.0,1.0
2006-01-12,69.06,70.41,68.86,69.15,706400,18.6803188009409,19.0454857627317,18.6262199917868,18.7046632650603,2611517.74334509,0.0,1.0
2006-01-13,70.18,70.65,68.6,68.6,412000,18.9832721322044,19.1104043337167,18.5558915398863,18.5558915398863,1523138.88768145,0.0,1.0
2006-01-17,72.28,72.58,71.05,71.3,662300,19.5513096283234,19.6324578420546,19.2186019520251,19.2862254634678,2448482.7313384,0.0,1.0
2006-01-18,71.77,71.915,69.7,71.73,706100,19.4133576649802,19.452579301617,18.8534349902343,19.4025379031493,2610408.66163075,0.0,1.0
2006-01-19,71.66,71.79,68.98,69.3,845600,19.3836033199454,19.4187675458956,18.6586792772793,18.745237371926,3126131.65879473,0.0,1.0
2006-01-20,72.07,73.34,70.75,72.05,537500,19.4945058787115,19.8380333168406,19.1374537382938,19.489095997796,1987104.73817664,0.0,1.0
2006-01-23,73.21,73.9599,71.36,72.01,492600,19.8028690908903,20.005712575814,19.3024551062141,19.4782762359652,1821112.17493175,0.0,1.0
2006-01-24,72.77,73.57,72.2117,72.61,483900,19.6838517107511,19.9002469473679,19.5328348849972,19.6405726634278,1788948.80521615,0.0,1.0
2006-01-25,71.03,73.1,69.75,73.1,710500,19.2131920711097,19.7731147458555,18.8669596925229,19.7731147458555,2626675.19344094,0.0,1.0
2006-01-26,73.55,73.85,69.51,72.25,1241400,19.8948370664525,19.9759852801837,18.8020411215379,19.5431948069502,4589380.13390229,0.0,1.0
2006-01-27,75.74,75.98,74.21,74.9,1104800,20.4872190266908,20.5521375976758,20.0733631366613,20.2600040282432,4084378.25997685,0.0,1.0
2006-01-30,77.12,77.95,75.89,75.98,779500,20.8605008098547,21.0850108678446,20.5277931335564,20.5521375976758,2881763.98773711,0.0,1.0
2006-01-31,78.36,78.59,76.6001,77.0,797000,21.1959134266107,21.258127057138,20.7198709554584,20.8280415243622,2946460.42107308,0.0,1.0
2006-02-01,75.21,79.21,75.03,78.6,944100,20.3438571824322,21.425833365516,20.2951682541934,21.2608319975957,3490280.15500013,0.0,1.0
2006-02-02,75.08,76.4899,73.1,75.06,1073000,20.308692956482,20.6900625116144,19.7731147458555,20.3032830755666,3966815.59825775,0.0,1.0
2006-02-03,75.92,76.5,74.24,75.15,797600,20.5359079549296,20.6927945014767,20.0814779580344,20.327627539686,2948678.58450175,0.0,1.0
2006-02-06,78.7,78.93,76.98,77.5,864800,21.2878814021728,21.3500950327001,20.8226316434468,20.9632885472477,3197112.88851193,0.0,1.0
2006-02-07,74.13,77.45,74.02,77.3,1192300,20.0517236129996,20.9497638449591,20.0219692679648,20.9091897380935,4407860.42665677,0.0,1.0
2006-02-08,73.59,75.5,72.91,75.5,1404500,19.9056568282833,20.4223004557058,19.7217208771591,20.4223004557058,5192350.89259367,0.0,1.0
2006-02-09,71.85,74.64,71.53,74.08,742200,19.4349971886419,20.1896755763428,19.3484390939952,20.038198910711,2743868.16125526,0.0,1.0
2006-02-10,71.56,72.13,69.48,71.84,955900,19.3565539153683,19.5107355214577,18.7939263001647,19.4322922481842,3533904.03576382,0.0,1.0
2006-02-13,69.0,71.74,68.36,71.3,888700,18.6864049169708,19.4284447643983,18.5130817409293,19.3092850808698,3281546.14397281,0.0825,1.0
2006-02-14,67.36,68.02,66.36,67.0,973800,18.2422642783645,18.4210038036573,17.9714468157997,18.1447699918412,3595779.94261362,0.0,1.0
2006-02-15,64.75,68.11,64.06,67.63,1320800,17.5354307010704,18.4453773752881,17.3485666519007,18.315384993257,4877085.79606086,0.0,1.0
2006-02-16,65.95,66.43,65.19,66.15,1054100,17.8604116561482,17.9904040381793,17.6545903845989,17.9145751486611,3892289.62570241,0.0,1.0
2006-02-17,64.94,66.6,64.3,66.6,1109400,17.5868860189577,18.0364430068153,17.4135628429163,18.0364430068153,4096486.20695785,0.0,1.0
2006-02-21,67.67,67.95,65.95,65.95,907800,18.3262176917596,18.4020465812778,17.8604116561482,17.8604116561482,3352073.35377351,0.0,1.0
2006-02-22,66.5,67.35,65.87,67.3,627300,18.0093612605588,18.2395561037389,17.838746259143,18.2260152306106,2316320.35120304,0.0,1.0
2006-02-23,67.28,68.2,66.03,66.48,867700,18.2205988813593,18.469750946919,17.8820770531533,18.0039449113075,3204003.13843278,0.0,1.0
2006-02-24,68.21,68.98,67.8,68.1,644500,18.4724591215446,18.6809885677195,18.361423961893,18.4426692006625,2379831.7652644,0.0,1.0
2006-02-27,66.33,67.83,66.1,67.71,688200,17.9633222919228,18.36954848577,17.9010342755329,18.3370503902622,2541195.06726914,0.0,1.0
2006-02-28,65.77,66.45,65.0,66.2,810100,17.8116645128865,17.9958203874306,17.6031350667116,17.9281160217894,2991313.75180868,0.0,1.0
2006-03-01,66.52,67.2099,66.01,66.11,575500,18.0147776098101,18.2016145772336,17.8766607039021,17.9037424501585,2125047.60420429,0.0,1.0
2006-03-02,67.87,68.0,65.99,66.71,850600,18.3803811842726,18.415587454406,17.8712443546508,18.0662329276974,3140860.97677874,0.0,1.0
2006-03-03,67.95,68.87,67.4,67.62,529100,18.4020465812778,18.6511986468374,18.2530969768671,18.3126768186314,1953714.48720154,0.0,1.0
2006-03-06,63.98,67.09,63.84,67.05,918800,17.3269012548955,18.169143563472,17.2889868101365,18.1583108649694,3392691.1185802,0.0,1.0
2006-03-07,62.95,64.22,62.27,63.98,814500,17.0479592684538,17.3918974459111,16.8638033939097,17.3269012548955,3007560.85773135,0.0,1.0
2006-03-08,61.95,63.09,60.84,61.5,1481200,16.777141805889,17.0858737132129,16.4765344224421,16.6552739477348,5469366.65742379,0.0,1.0
2006-03-09,60.84,62.62,60.25,62.3,1401100,16.4765344224421,16.9585895058074,16.3167521195288,16.8719279177867,5173595.47914965,0.0,1.0
2006-03-10,60.96,62.34,59.46,60.3,858100,16.5090325179498,16.8827606162893,16.1028063241027,16.3302929926571,3168554.90732876,0.0,1.0
2006-03-13,62.49,63.09,61.53,61.88,618000,16.923383235674,17.0858737132129,16.6633984716118,16.7581845835095,2281979.87732102,0.0,1.0
2006-03-14,64.78,64.96,62.16,62.65,820200,17.5435552249474,17.592302368209,16.8340134730276,16.9667140296843,3028608.24494935,0.0,1.0
2006-03-15,66.26,66.46,64.04,64.3,1289000,17.9443650695433,17.9985285620562,17.3431503026494,17.4135628429163,4759663.53052879,0.0,1.0
2006-03-16,67.46,67.87,65.96,66.05,919000,18.269346024621,18.3803811842726,17.8631198307738,17.8874934024046,3393429.62339486,0.0,1.0
2006-03-17,66.56,67.6,66.4,66.8,684400,18.0256103083127,18.3072604693801,17.9822795143023,18.0906064993282,2527163.47579047,0.0,1.0
2006-03-20,64.28,67.33,64.15,65.95,833600,17.408146493665,18.2341397544876,17.3729402235315,17.8604116561482,3078088.06753204,0.0,1.0
2006-03-21,64.0,65.56,63.34,63.85,797900,17.3323176041468,17.7547928457479,17.1535780788541,17.2916949847621,2946264.95811399,0.0,1.0
2006-03-22,64.34,65.74,63.48,64.0,782900,17.4243955414188,17.8035399890096,17.1914925236131,17.3323176041468,2890877.09701397,0.0,1.0
2006-03-23,65.54,66.0,64.75,64.75,605800,17.7493764964966,17.8739525292764,17.5354307010704,17.5354307010704,2236931.08362634,0.0,1.0
2006-03-24,66.6,66.92,65.47,65.61,500500,18.0364430068153,18.123104594836,17.7304192741171,17.7683337188761,1848108.29870416,0.0,1.0
2006-03-27,66.55,66.98,65.65,66.59,373100,18.022902133687,18.1393536425899,17.7791664173787,18.0337348321896,1377680.73176129,0.0,1.0
2006-03-28,68.18,68.3637,66.94,66.99,664700,18.4643345976677,18.5140837655408,18.1285209440873,18.1420618172156,2454420.75154576,0.0,1.0
2006-03-29,70.59,70.69,68.05,68.05,837200,19.1170046824488,19.1440864287053,18.4291283275342,18.4291283275342,3091381.15419606,0.0,1.0
2006-03-30,71.62,72.7799,70.7,70.7,866200,19.3959466688906,19.7100678437195,19.1467946033309,19.1467946033309,3198464.35232276,0.0,1.0
2006-03-31,69.82,71.62,68.45,71.62,835600,18.9084752362739,19.3959466688906,18.5374553125602,19.3959466688906,3085473.11567872,0.0,1.0
2006-04-03,68.55,71.06,68.33,70.12,768900,18.5645370588166,19.2442888898543,18.5049572170524,18.9897204750434,2839181.75998728,0.0,1.0
2006-04-04,68.1,68.71,67.01,67.4,1070800,18.4426692006625,18.607867852827,18.1474781664669,18.2530969768671,3953954.7777271,0.0,1.0
2006-04-05,69.88,69.99,67.43,68.35,816700,18.9247242840278,18.9545142049099,18.2612215007441,18.5103735663037,3015684.41069269,0.0,1.0
2006-04-06,69.95,70.91,68.98,70.14,521600,18.9436815064073,19.2036662704695,18.6809885677195,18.9951368242947,1926020.55665154,0.0,1.0
2006-04-07,68.88,70.22,68.6,69.7,328800,18.653906821463,19.0168022212998,18.5780779319449,18.8759771407661,1214101.91531255,0.0,1.0
2006-04-10,70.71,70.95,69.64,69.9,524000,19.1495027779566,19.2144989689721,18.8597280930123,18.9301406332791,1934882.61442753,0.0,1.0
2006-04-11,69.47,71.6,69.05,71.25,514900,18.8136891243762,19.3905303196393,18.699945790099,19.2957442077416,1901280.64536019,0.0,1.0
2006-04-12,69.44,70.11,69.01,69.55,452400,18.8055646004993,18.9870123004177,18.6891130915964,18.8353545213814,1670497.89077675,0.0,1.0
2006-04-13,70.36,70.39,68.1,69.14,403200,19.0547166660589,19.0628411899359,18.4426692006625,18.7243193617299,1488825.70636867,0.0,1.0
2006-04-17,71.07,71.36,70.17,70.9,438500,19.2469970644799,19.3255341286237,19.0032613481716,19.2009580958439,1619171.8061574,0.0,1.0
2006-04-18,72.76,72.92,71.56,71.6,504600,19.7046785762144,19.7480093702248,19.3796976211367,19.3905303196393,1863247.64740484,0.0,1.0
2006-04-19,74.75,75.2,72.51,72.51,825500,20.2436053267184,20.3654731848725,19.6369742105732,19.6369742105732,3048178.62253803,0.0,1.0
2006-04-20,74.47,75.38,73.0,74.85,761700,20.1677764372002,20.4142203281342,19.76967476723,20.2706870729748,2812595.58665927,0.0,1.0
2006-04-21,75.39,75.86,74.17,74.6,566300,20.4169285027598,20.5442127101653,20.0865311984308,20.2029827073336,2091076.38272961,0.0,1.0
2006-04-24,74.38,75.05,73.82,74.99,457000,20.1434028655694,20.3248505654878,19.9917450865331,20.3086015177339,1687483.50151409,0.0,1.0
2006-04-25,73.12,75.5,71.94,74.98,921100,19.8021728627377,20.446718423642,19.4826082569113,20.3058933431083,3401183.92394887,0.0,1.0
2006-04-26,73.31,75.0,73.21,73.25,643500,19.8536281806251,20.3113096923596,19.8265464343686,19.8373791328712,2376139.24119106,0.0,1.0
2006-04-27,70.99,72.05,69.71,72.05,941400,19.2253316674747,19.5123981777934,18.8786853153918,19.5123981777934,3476142.16263757,0.0,1.0
2006-04-28,72.74,73.4,71.56,71.6,1004400,19.6992622269631,19.8780017522559,19.3796976211367,19.3905303196393,3708771.17925767,0.0,1.0
2006-05-01,73.47,74.06,71.36,72.95,654400,19.8969589746354,20.0567412775486,19.3255341286237,19.7561338941017,2416387.75359042,0.0,1.0
2006-05-02,75.71,75.72,73.56,73.84,659900,20.5035900907806,20.5062982654062,19.9213325462662,19.9971614357844,2436696.63599376,0.0,1.0
2006-05-03,75.41,76.3699,74.52,75.71,850800,20.4223448520111,20.6823025343271,20.1813173103284,20.5035900907806,3141599.48159341,0.0,1.0
2006-05-04,76.32,76.48,73.82,74.65,760700,20.6687887429451,20.7121195369554,19.9917450865331,20.2165235804619,2808903.06258593,0.0,1.0
2006-05-05,76.3,76.98,75.09,76.67,722100,20.6633723936938,20.8475282682378,20.3356832639904,20.7635748548428,2666371.6333552,0.0,1.0
2006-05-08,77.14,77.18,74.92,75.45,578400,20.8908590622482,20.9016917607508,20.2896442953544,20.4331775505137,2135755.92401696,0.0,1.0
2006-05-09,78.27,78.7,76.6701,77.01,712300,21.1968827949464,21.3133343038493,20.763601936589,20.8556527921148,2630184.89743652,0.0,1.0
2006-05-10,79.81,79.9,77.65,78.0,1076900,21.6139416872962,21.638315258927,21.0289759681563,21.1237620800539,3976479.17457446,0.0,1.0
2006-05-11,78.1,80.47,78.0,80.06,1139400,21.173186266972,21.8157016504896,21.1460759132371,21.7045492001764,4202822.32810707,0.0825,1.0
2006-05-12,74.89,77.92,74.66,77.9,1081200,20.3029439120811,21.1243876302492,20.2405900984908,21.1189655595022,3988144.19970982,0.0,1.0
2006-05-15,72.01,73.4,70.92,72.5,820800,19.5221657245154,19.8989996414308,19.2266628688048,19.6550064578165,3027625.56337571,0.0,1.0
2006-05-16,71.22,72.8699,70.59,72.0,807200,19.3079939300096,19.755287656282,19.1371987014796,19.5194546891419,2977460.2275303,0.0,1.0
2006-05-17,68.37,71.48,68.28,71.08,1021300,18.5353488485644,19.3784808497203,18.5109495302029,19.2700394347807,3767195.40433188,0.0,1.0
2006-05-18,66.23,68.65,66.06,68.37,1016000,17.9551872786371,18.6112578390221,17.9090996772877,18.5353488485644,3747645.67786272,0.0,1.0
2006-05-19,65.4,67.0,64.11,65.93,1289100,17.7301713426373,18.163937002396,17.3804477794568,17.8738562174323,4755009.8851701,0.0,1.0
2006-05-22,64.62,65.12,62.68,64.85,1336700,17.5187105835049,17.6542623521795,16.9927697210474,17.5810643970952,4930588.56062903,0.0,1.0
2006-05-23,63.7,66.68,63.6301,65.45,1216400,17.2692953291436,18.0771838704442,17.2503451918829,17.7437265195047,4486846.65605534,0.0,1.0
2006-05-24,61.93,63.89,60.52,63.37,1362800,16.7894420680356,17.32080500124,16.4071860803732,17.1798311618184,5026861.74192057,0.0,1.0
2006-05-25,63.14,63.55,61.9,62.5,1408500,17.1174773482281,17.2286297985412,16.7813089619151,16.9439710843246,5195432.02487169,0.0,1.0
2006-05-26,64.26,64.84,63.14,63.19,766400,17.4211133100592,17.5783533617217,17.1174773482281,17.1310325250955,2826964.21999408,0.0,1.0
2006-05-30,63.23,65.4,62.68,65.06,821300,17.1418766665895,17.7301713426373,16.9927697210474,17.6379961399385,3029469.87719356,0.0,1.0
2006-05-31,65.76,65.89,63.25,63.25,1004600,17.827768616083,17.8630120759384,17.1472987373365,17.1472987373365,3705595.32281583,0.0,1.0
2006-06-01,65.33,66.13,64.42,65.53,855800,17.7111940950228,17.9280769249022,17.464489876035,17.7654148024926,3156727.53062492,0.0,1.0
2006-06-02,67.11,67.28,65.65,66.5,687400,18.1937583915044,18.2398459928537,17.7979472269746,18.0283852337214,2535562.63677444,0.0,1.0
2006-06-05,63.42,68.39,63.27,68.3,1213300,17.1933863386858,18.5407709193113,17.1527208080835,18.5163716009499,4475411.9103847,0.0,1.0
2006-06-06,63.4,64.84,62.31,63.33,789400,17.1879642679389,17.5783533617217,16.8924614122282,17.1689870203244,2911802.65561499,0.0,1.0
2006-06-07,59.8,62.85,59.65,62.85,989400,16.2119915334818,17.0388573223968,16.1713260028794,17.0388573223968,3649528.18275332,0.0,1.0
2006-06-08,59.4,59.5999,56.24,58.1,1108700,16.1035501185421,16.1577437156582,15.2468629405186,15.7511155199881,4089581.45969134,0.0,1.0
2006-06-09,58.67,60.08,57.42,59.51,642600,15.9056445362772,16.2879005239395,15.5667651145907,16.1333715076505,2370312.11869546,0.0,1.0
2006-06-12,54.99,58.72,54.89,57.85,1010400,14.9079835188321,15.9191997131446,14.8808731650972,15.6833396356508,3726989.36310286,0.0,1.0
2006-06-13,52.75,55.44,52.05,54.07,1084300,14.30071159517,15.0299801106393,14.1109391190255,14.6585682644709,3999578.94538045,0.0,1.0
2006-06-14,55.23,55.29,53.15,53.15,1213300,14.973048367796,14.9893145800369,14.4091530101096,14.4091530101096,4475411.91038467,0.0,1.0
2006-06-15,58.42,58.676,56.0,56.0,851800,15.8378686519399,15.9072711575013,15.1817980915548,15.1817980915548,3141973.02008215,0.0,1.0
2006-06-16,58.11,58.74,57.01,58.44,693100,15.7538265553616,15.9246217838916,15.4556126642775,15.8432907226869,2556587.81429789,0.0,1.0
2006-06-19,55.38,58.0,55.25,58.0,902600,15.0137138983983,15.7240051662532,14.9784704385429,15.7240051662532,3329355.3039753,0.0,1.0
2006-06-20,53.8,56.25,53.66,55.7,651000,14.5853703093866,15.2495739758921,14.5474158141577,15.1004670303501,2401296.59083527,0.0,1.0
2006-06-21,55.28,56.25,54.05,54.05,1041800,14.9866035446634,15.2495739758921,14.6531461937239,14.6531461937239,3842812.27086357,0.0,1.0
2006-06-22,54.92,55.9,54.35,55.25,710000,14.8890062712177,15.1546877378199,14.7344772549287,14.9784704385429,2618925.62134108,0.0,1.0
2006-06-23,56.42,56.5,55.25,55.68,675100,15.2956615772415,15.3173498602294,14.9784704385429,15.0950449596031,2490192.51685544,0.0,1.0
2006-06-26,57.01,57.23,55.6,56.65,528100,15.4556126642775,15.5152554424943,15.0733566766152,15.3580153908318,1947964.25440877,0.0,1.0
2006-06-27,56.03,58.0,55.3,57.91,1644300,15.1899311976753,15.7240051662532,14.9920256154104,15.6996058478918,6065210.42136779,0.0,1.0
2006-06-28,56.66,56.68,55.76,56.28,843500,15.3607264262053,15.3661484969523,15.116733242591,15.2577070820126,3111357.41070591,0.0,1.0
2006-06-29,58.74,58.79,56.72,56.91,662200,15.9246217838916,15.9381769607591,15.3769926384463,15.4285023105426,2442609.22035502,0.0,1.0
2006-06-30,60.26,60.35,58.28,58.89,855900,16.3366991606624,16.3610984790238,15.799914156711,15.965287314494,3157096.39338849,0.0,1.0
2006-07-03,60.91,61.21,60.32,60.4,264200,16.5129164599394,16.5942475211441,16.3529653729033,16.3746536558913,974535.421349734,0.0,1.0
2006-07-05,60.24,60.62,58.12,60.55,931600,16.3312770899154,16.4342964341081,15.7565375907351,16.4153191864937,3436325.50541035,0.0,1.0
2006-07-06,59.41,60.55,59.1,60.2,559300,16.1062611539156,16.4153191864937,16.0222190573373,16.3204329484214,2063049.43664234,0.0,1.0
2006-07-07,58.45,60.35,57.81,59.5,860500,15.8460017580604,16.3610984790238,15.6724954941569,16.130660472277,3174064.08051266,0.0,1.0
2006-07-10,28.77,29.81,28.75,29.75,1240900,15.5992975390726,16.1631928967589,15.5884533975786,16.130660472277,2288609.01656489,0.0,2.0
2006-07-11,29.1,29.24,28.44,29.01,1204900,15.7782258737231,15.8541348641808,15.4203692044221,15.7294272370002,2222213.71912243,0.0,1.0
2006-07-12,28.37,29.28,28.19,29.05,1407100,15.3824147091932,15.8758231471688,15.2848174357475,15.7511155199881,2595133.97309087,0.0,1.0
2006-07-13,27.94,28.42,27.75,28.37,1485700,15.1492656670729,15.4095250629282,15.0462463228802,15.3824147091932,2740097.03917355,0.0,1.0
2006-07-14,27.88,28.3,27.18,28.24,1232300,15.116733242591,15.3444602139644,14.7371882903022,15.3119277894824,2272747.91773142,0.0,1.0
2006-07-17,26.58,27.73,26.46,27.38,1070000,14.4118640454831,15.0354021813863,14.3467991965193,14.8456297052418,1973415.78509504,0.0,1.0
2006-07-18,26.25,27.01,25.5296,26.89,1304700,14.2329357108327,14.6450130876034,13.8423297342199,14.5799482386396,2406276.23814344,0.0,1.0
2006-07-19,26.5,26.72,26.068,26.18,1516700,14.3684874795073,14.4877730359409,14.1342540232376,14.1949812156038,2797270.76752676,0.0,1.0
2006-07-20,25.18,26.57,25.17,26.45,1311300,13.6527741409054,14.4064419747361,13.6473520701584,14.3413771257723,2418448.70934123,0.0,1.0
2006-07-21,24.75,25.33,24.71,25.25,823100,13.4196250987851,13.7341052021101,13.3979368157971,13.6907286361343,1518054.7034689,0.0,1.0
2006-07-24,25.52,25.9,24.71,24.88,1459500,13.8371245463028,14.0431632346882,13.3979368157971,13.4901120184959,2691776.01714599,0.0,1.0
2006-07-25,26.43,26.58,25.85,25.85,2646500,14.3305329842784,14.4118640454831,14.0160528809533,14.0160528809533,4880976.51892897,0.0,1.0
2006-07-26,27.69,27.87,25.99,26.48,2255200,15.0137138983983,15.111311171844,14.0919618714111,14.3576433380133,4159296.52200592,0.0,1.0
2006-07-27,27.17,29.0,27.01,28.98,1889500,14.7317662195552,15.7240051662532,14.6450130876034,15.7131610247593,3484830.95881969,0.0,1.0
2006-07-28,27.03,27.1899,26.17,27.07,1591400,14.6558572290974,14.7425561403417,14.1895591448568,14.6775455120853,2935041.00971985,0.0,1.0
2006-07-31,27.68,27.82,26.97,27.1,2155700,15.0082918276513,15.0842008181091,14.6233248046155,14.6938117243263,3975787.29713026,0.0,1.0
2006-08-01,27.41,27.7299,26.96,27.64,1428600,14.8618959174828,15.0353479606788,14.6179027338685,14.9866035446634,2634786.72017455,0.0,1.0
2006-08-02,27.12,28.17,26.78,27.91,1381000,14.7046558658203,15.2739732942536,14.5203054604228,15.132999454832,2546997.38244508,0.0,1.0
2006-08-03,26.49,26.95,26.25,26.6,1359200,14.3630654087603,14.6124806631215,14.2329357108327,14.4227081869771,2506791.34121604,0.0,1.0
2006-08-04,25.84,26.9,25.4,26.64,1327100,14.0106308102063,14.5853703093866,13.772059697339,14.444396469965,2447588.8676632,0.0,1.0
2006-08-07,25.87,26.2,25.0,25.73,1279600,14.0268970224473,14.2058253570977,13.5551768674597,13.9509880319895,2359983.96131552,0.0,1.0
2006-08-08,25.18,25.9,25.05,25.75,1444100,13.6527741409054,14.0431632346882,13.5822872211946,13.9618321734835,2663373.58435116,0.0,1.0
2006-08-09,25.56,26.08,25.39,25.45,1570300,13.8588128292908,14.1407605081339,13.766637626592,13.7991700510739,2896125.9881633,0.0,1.0
2006-08-10,25.1,25.83,24.99,25.34,1268900,13.6093975749295,14.0052087394593,13.5497547967127,13.7395272728571,2340249.80346457,0.0,1.0
2006-08-11,25.25,25.4,25.0201,25.34,1017600,13.7151279544957,13.7966039621462,13.5902523934367,13.764013559086,1873434.94608649,0.045,1.0
2006-08-14,24.46,25.15,24.25,24.95,899900,13.2860209808699,13.660810616062,13.1719545701592,13.5521759391948,1656745.38913447,0.0,1.0
2006-08-15,24.8,24.88,24.3,24.68,1255900,13.4706999315443,13.5141538022912,13.1991132393761,13.4055191254239,2312153.05502164,0.0,1.0
2006-08-16,25.35,25.8,24.75,24.78,1316500,13.7694452929293,14.0138733158808,13.4435412623275,13.4598364638576,2423719.64084402,0.0,1.0
2006-08-17,24.76,25.25,24.66,25.1,1342300,13.4489729961708,13.7151279544957,13.3946556577372,13.6336519468452,2471218.28629315,0.0,1.0
2006-08-18,25.17,25.5,24.69,25.5,1021300,13.6716740837488,13.8509213005798,13.4109508592673,13.8509213005798,1880246.76733307,0.0,1.0
2006-08-21,25.44,25.63,25.26,25.31,872900,13.8183308975196,13.9215338405436,13.7205596883391,13.7477183575559,1607037.50436213,0.0,1.0
2006-08-22,25.64,25.71,25.45,25.52,1087200,13.9269655743869,13.9649877112905,13.823762631363,13.8617847682665,2001570.82683298,0.0,1.0
2006-08-23,25.16,25.77,24.86,25.59,725100,13.6662423499054,13.9975781143507,13.5032903346045,13.8998069051701,1334932.86105279,0.0,1.0
2006-08-24,25.21,25.42,25.0,25.3,672200,13.6934010191222,13.8074674298329,13.5793346084116,13.7422866237125,1237542.22755439,0.0,1.0
2006-08-25,25.83,25.99,25.444,25.5,984700,14.0301685174108,14.1170762589047,13.820503591057,13.8509213005798,1812864.96797502,0.0,1.0
2006-08-28,24.83,25.65,24.78,25.49,902200,13.4869951330744,13.9323973082303,13.4598364638576,13.8454895667364,1660979.76450396,0.0,1.0
2006-08-29,24.9,25.07,24.45,24.82,953900,13.5250172699779,13.6173567453151,13.2805892470265,13.481563399231,1756161.15867916,0.0,1.0
2006-08-30,24.34,24.87,24.15,24.84,1318300,13.2208401747495,13.5087220684478,13.1176372317256,13.4924268669177,2427033.49982884,0.0,1.0
2006-08-31,24.53,24.79,23.87,24.35,1460800,13.3240431177734,13.4652681977009,12.9655486841114,13.2262719085929,2689380.66946065,0.0,1.0
2006-09-01,24.73,24.8699,24.46,24.64,1388800,13.4326777946407,13.5086677511094,13.2860209808699,13.3837921900505,2556826.31006774,0.0,1.0
2006-09-05,25.83,25.99,24.68,24.73,1552800,14.0301685174108,14.1170762589047,13.4055191254239,13.4326777946407,2858755.68424048,0.0,1.0
2006-09-06,24.82,25.72,24.79,25.55,1567300,13.481563399231,13.9704194451338,13.4652681977009,13.8780799697966,2885450.659396,0.0,1.0
2006-09-07,24.67,24.88,24.38,24.57,1408700,13.4000873915805,13.5141538022912,13.242567110123,13.3457700531469,2593462.86217772,0.0,1.0
2006-09-08,23.73,24.91,23.7,24.77,1061800,12.8895044103043,13.5304490038213,12.8732092087742,13.4544047300142,1954808.59449158,0.0,1.0
2006-09-11,22.57,23.3,22.54,23.05,1355100,12.259423284474,12.6559398550396,12.2431280829439,12.5201465089555,2494783.50574076,0.0,1.0
2006-09-12,22.48,23.13,22.17,22.5,1591900,12.2105376798837,12.5636003797024,12.0421539307394,12.2214011475704,2930740.0655219,0.0,1.0
2006-09-13,23.34,23.88,22.46,22.85,1537100,12.6776667904131,12.9709804179547,12.199674212197,12.4115118320882,2829851.46976173,0.0,1.0
2006-09-14,22.77,23.46,22.7,23.36,1748300,12.3680579613413,12.7428475965334,12.3300358244377,12.6885302580998,3218677.59064761,0.0,1.0
2006-09-15,22.93,23.24,22.65,22.83,1457900,12.4549657028351,12.6233494519794,12.3028771552209,12.4006483644015,2684041.67442954,0.0,1.0
2006-09-18,23.56,23.69,22.95,23.0,1587100,12.7971649349671,12.8677774749308,12.4658291705218,12.4929878397387,2921903.10822904,0.0,1.0
2006-09-19,22.95,23.77,22.67,23.7,1995000,12.4658291705218,12.9112313456777,12.3137406229076,12.8732092087742,3672860.37484529,0.0,1.0
2006-09-20,22.09,22.96,21.99,22.8,1769700,11.9987000599925,12.4712609043652,11.9443827215588,12.3843531628714,3258075.69191161,0.0,1.0
2006-09-21,22.64,22.86,22.08,22.1,2842700,12.2974454213775,12.4169435659315,11.9932683261491,12.0041317938358,5233503.8534199,0.0,1.0
2006-09-22,22.02,22.87,21.95,22.8,1317000,11.9606779230889,12.4223752997749,11.9226557861854,12.3843531628714,2424640.15722869,0.0,1.0
2006-09-25,22.38,22.43,21.58,21.8,1857700,12.15622034145,12.1833790106669,11.7216816339809,11.8411797785349,3420086.57561408,0.0,1.0
2006-09-26,22.48,22.69,21.69,22.25,1403800,12.2105376798837,12.3246040905944,11.7814307062579,12.0856078014863,2584441.80160792,0.0,1.0
2006-09-27,22.61,22.98,22.34,22.73,1366200,12.2811502198474,12.4821243720519,12.1344934060766,12.3463310259678,2515218.96948052,0.0,1.0
2006-09-28,22.76,23.1,22.62,22.7,1601500,12.3626262274979,12.5473051781723,12.2865819536908,12.3300358244377,2948413.98010763,0.0,1.0
2006-09-29,23.03,23.19,22.75,22.75,1205700,12.5092830412687,12.5961907827626,12.3571944936545,12.3571944936545,2219733.21000049,0.0,1.0
2006-10-02,22.27,23.1099,22.24,23.06,1084200,12.096471269173,12.5526825946772,12.0801760676429,12.5255782427988,1996047.72852494,0.0,1.0
2006-10-03,21.75,22.26,21.61,21.9,1289600,11.8140211093181,12.0910395353297,11.737976835511,11.8954971169685,2374195.8593486,0.0,1.0
2006-10-04,21.97,22.16,21.26,21.77,1822900,11.9335192538721,12.036722196896,11.5478661509932,11.8248845770048,3356018.63524083,0.0,1.0
2006-10-05,22.57,22.72,22.16,22.37,1247400,12.259423284474,12.3408992921244,12.036722196896,12.1507886076067,2296504.2764822,0.0,1.0
2006-10-06,22.45,22.73,22.04,22.32,2008100,12.1942424783536,12.3463310259678,11.9715413907756,12.1236299383899,3696977.90412371,0.0,1.0
2006-10-09,22.29,23.09,22.11,22.7,1675100,12.1073347368598,12.5418734443289,12.0095635276792,12.3300358244377,3083913.99193148,0.0,1.0
2006-10-10,23.13,23.34,22.05,22.2,2500600,12.5636003797024,12.6776667904131,11.976973124619,12.0584491322695,4603686.54302661,0.0,1.0
2006-10-11,22.76,23.36,22.75,23.12,1967000,12.3626262274979,12.6885302580998,12.3571944936545,12.558168645859,3621311.45730359,0.0,1.0
2006-10-12,23.26,23.38,22.8,22.85,1576800,12.6342129196661,12.6993937257865,12.3843531628714,12.4115118320882,2902940.47070479,0.0,1.0
2006-10-13,23.73,23.95,23.42,23.55,1307500,12.8895044103043,13.0090025548583,12.72112066116,12.7917332011237,2407150.34591989,0.0,1.0
2006-10-16,24.0,24.15,23.73,23.73,1601600,13.0361612240751,13.1176372317256,12.8895044103043,12.8895044103043,2948598.08338456,0.0,1.0
2006-10-17,23.75,24.09,23.54,24.04,1921900,12.900367877991,13.0850468286654,12.7863014672803,13.0578881594486,3538280.87940608,0.0,1.0
2006-10-18,23.42,23.96,23.3,23.75,1717200,12.72112066116,13.0144342887017,12.6559398550396,12.900367877991,3161421.47152095,0.0,1.0
2006-10-19,24.43,24.5,23.61,23.72,1572700,13.2697257793398,13.3077479162433,12.8243236041839,12.8840726764609,2895392.23635046,0.0,1.0
2006-10-20,23.98,24.65,23.77,24.64,1479500,13.0252977563884,13.3892239238938,12.9112313456777,13.3837921900505,2723807.98224741,0.0,1.0
2006-10-23,23.8,24.3,23.51,23.79,1289400,12.9275265472078,13.1991132393761,12.7700062657503,12.9220948133645,2373827.65279474,0.0,1.0
2006-10-24,24.47,24.75,23.68,23.7,1980300,13.2914527147133,13.4435412623275,12.8623457410874,12.8732092087742,3645797.19313588,0.0,1.0
2006-10-25,25.01,25.21,23.92,24.22,2783400,13.5847663422549,13.6934010191222,12.9927073533282,13.1556593686291,5124330.61019768,0.0,1.0
2006-10-26,24.94,25.28,24.46,25.24,1277800,13.5467442053514,13.7314231560258,13.2860209808699,13.7096962206523,2352471.67267032,0.0,1.0
2006-10-27,24.71,25.23,24.64,24.93,1305300,13.421814326954,13.704264486809,13.3837921900505,13.541312471508,2403100.07382734,0.0,1.0
2006-10-30,24.13,24.72,24.06,24.4,952900,13.1067737640389,13.4272460607974,13.0687516271353,13.2534305778097,1754320.1259098,0.0,1.0
2006-10-31,23.95,24.21,23.6101,24.03,1783000,13.0090025548583,13.1502276347858,12.8243779215223,13.0524564256052,3282561.42774392,0.0,1.0
2006-11-01,23.45,24.13,23.31,24.02,1570000,12.7374158626901,13.1067737640389,12.661371588883,13.0470246917618,2890421.44787322,0.0,1.0
2006-11-02,23.27,23.7,23.0,23.39,1152900,12.6396446535095,12.8732092087742,12.4929878397387,12.7048254596299,2122526.67977901,0.0,1.0
2006-11-03,23.9,24.1,23.45,23.45,1032000,12.9818438856415,13.0904785625088,12.7374158626901,12.7374158626901,1899945.81796507,0.0,1.0
2006-11-06,24.26,24.34,23.8101,24.0,948900,13.1773863040026,13.2208401747495,12.9330125983896,13.0361612240751,1746955.99483242,0.0,1.0
2006-11-07,24.09,24.34,23.72,24.33,1191000,13.0850468286654,13.2208401747495,12.8840726764609,13.2154084409061,2192670.02829109,0.0,1.0
2006-11-08,24.56,24.7399,23.85,24.03,1554400,13.3403383193035,13.4380552111457,12.9546852164246,13.0524564256052,2861701.33667144,0.0,1.0
2006-11-09,25.17,25.44,24.59,24.88,2793300,13.6716740837488,13.8183308975196,13.3566335208336,13.5141538022912,5142556.83461418,0.0,1.0
2006-11-10,24.62,25.12,24.46,25.08,1111000,13.3729287223637,13.644515414532,13.2860209808699,13.6227884791585,2045387.40674341,0.0,1.0
2006-11-13,24.44,24.74,24.31,24.53,816900,13.2996003154783,13.4628523651773,13.2288577606087,13.348575930388,1501175.63884716,0.045,1.0
2006-11-14,24.38,24.63,24.2,24.56,1052800,13.2669499055385,13.4029932802877,13.1689986757191,13.3649011353579,1934677.08725461,0.0,1.0
2006-11-15,24.77,25.25,24.43,24.43,1255200,13.4791775701472,13.7403808496656,13.2941585804883,13.2941585804883,2306617.28715994,0.0,1.0
2006-11-16,25.25,26.64,25.1,26.5,3465800,13.7403808496656,14.4967820132709,13.6587548248161,14.4205977234114,6368924.62861608,0.0,1.0
2006-11-17,24.94,25.37,24.78,25.14,2483400,13.5716870649766,13.8056816695452,13.4846193051372,13.680521764776,4563618.04567639,0.0,1.0
2006-11-20,24.93,25.21,24.04,24.5,2528900,13.5662453299867,13.7186139097057,13.0819309158796,13.3322507254181,4647231.0846867,0.0,1.0
2006-11-21,25.52,25.6,25.0,25.1,1431000,13.8873076943947,13.9308415743144,13.6043374749164,13.6587548248161,2629676.01810538,0.0,1.0
2006-11-22,25.71,25.71,25.05,25.59,1451200,13.9907006592041,13.9907006592041,13.6315461498663,13.9253998393245,2666796.53212754,0.0,1.0
2006-11-24,25.64,25.98,25.6,25.72,412100,13.9526085142743,14.1376275039332,13.9308415743144,13.996142394194,757295.239036496,0.0,1.0
2006-11-27,25.2,25.79,25.12,25.71,1234600,13.7131721747158,14.0342345391238,13.669638294796,13.9907006592041,2268761.71345415,0.0,1.0
2006-11-28,25.52,25.91,25.32,25.32,1245700,13.8873076943947,14.0995353590034,13.7784729945954,13.7784729945954,2289159.61967426,0.0,1.0
2006-11-29,26.39,26.51,25.58,25.64,1593500,14.3607386385218,14.4260394584014,13.9199581043345,13.9526085142743,2928294.01457087,0.0,1.0
2006-11-30,26.57,26.75,26.23,26.65,1442700,14.4586898683412,14.5566410981606,14.2736708786823,14.5022237482609,2651176.51385089,0.0,1.0
2006-12-01,27.11,27.16,26.09,26.45,1462200,14.7525435577994,14.7797522327492,14.1974865888228,14.3933890484616,2687010.67342675,0.0,1.0
2006-12-04,26.86,27.03,26.47,26.99,1221600,14.6165001830502,14.7090096778796,14.4042725184415,14.6872427379198,2244872.27373692,0.0,1.0
2006-12-05,26.89,27.24,26.55,26.99,1763300,14.6328253880201,14.8232861126689,14.4478063983612,14.6872427379198,3240326.85026221,0.0,1.0
2006-12-06,27.31,27.63,26.66,26.84,1531800,14.8613782575987,15.0355137772776,14.5076654832509,14.6056167130703,2814911.05837444,0.0,1.0
2006-12-07,27.25,27.5,26.91,27.31,1188900,14.8287278476589,14.9647712224081,14.643708858,14.8613782575987,2184781.14460202,0.0,1.0
2006-12-08,27.37,27.65,27.21,27.41,932000,14.8940286675385,15.0463972472576,14.806960907699,14.9157956074984,1712689.06280518,0.0,1.0
2006-12-11,27.13,27.41,26.97,27.16,845800,14.7634270277793,14.9157956074984,14.6763592679398,14.7797522327492,1554283.70098779,0.0,1.0
2006-12-12,27.04,27.46,26.84,27.2,878800,14.7144514128696,14.9430042824482,14.6056167130703,14.8015191727091,1614926.1248854,0.0,1.0
2006-12-13,26.68,27.1572,26.57,27.01,1735900,14.5185489532308,14.778228546952,14.4586898683412,14.6981262078997,3189975.2619351,0.0,1.0
2006-12-14,26.97,27.18,26.78,26.9,1085700,14.6763592679398,14.7906357027291,14.5729663031305,14.6382671230101,1995135.74623132,0.0,1.0
2006-12-15,26.86,27.02,26.66,27.0,953600,14.6165001830502,14.7035679428897,14.5076654832509,14.6926844729097,1752382.28571998,0.0,1.0
2006-12-18,25.72,26.86,25.67,26.8,1313200,13.996142394194,14.6165001830502,13.9689337192442,14.5838497731104,2413200.94128301,0.0,1.0
2006-12-19,26.21,26.22,25.35,25.55,909500,14.2627874087024,14.2682291436924,13.7947981995653,13.9036328993646,1671341.95560226,0.0,1.0
2006-12-20,25.68,26.25,25.66,26.25,1168000,13.9743754542342,14.2845543486623,13.9634919842542,14.2845543486623,2146374.27613352,0.0,1.0
2006-12-21,25.11,25.89,24.92,25.3,1623200,13.6641965598061,14.0886518890235,13.5608035949967,13.7675895246154,2982872.19607871,0.0,1.0
2006-12-22,24.77,25.1995,24.72,25.14,821900,13.4791775701472,13.7129000879663,13.4519688951974,13.680521764776,1510363.88489225,0.0,1.0
2006-12-26,24.29,25.05,24.22,24.72,941000,13.2179742906288,13.6315461498663,13.179882145699,13.4519688951974,1729227.90568635,0.0,1.0
2006-12-27,24.73,24.75,24.3,24.37,864400,13.4574106301873,13.4682941001673,13.2234160256188,13.2615081705485,1588463.97627554,0.0,1.0
2006-12-28,24.91,25.19,24.57,25.19,979500,13.5553618600067,13.7077304397258,13.3703428703479,13.7077304397258,1799977.40023356,0.0,1.0
2006-12-29,24.47,24.863,24.32,24.85,881200,13.3159255204482,13.5297857055539,13.2342994955987,13.5227114500669,1619336.48298704,0.0,1.0
2007-01-03,23.14,24.3,22.94,24.22,2572200,12.5921747667826,13.2234160256188,12.4833400669833,13.179882145699,4726801.29543723,0.0,1.0
2007-01-04,23.06,23.28,22.79,23.0,1992500,12.5486408868629,12.6683590566422,12.4017140421338,12.5159904769231,3661516.04896923,0.0,1.0
2007-01-05,23.13,23.39,22.95,23.01,2606400,12.5867330317927,12.7282181415318,12.4887818019733,12.5214322119131,4789648.89838564,0.0,1.0
2007-01-08,23.26,23.68,23.07,23.51,1446600,12.6574755866622,12.8860284562408,12.5540826218529,12.7935189614114,2658343.34576607,0.0,1.0
2007-01-09,23.39,23.48,22.72,22.97,1785300,12.7282181415318,12.7771937564415,12.3636218972041,12.4996652719532,3280755.13286061,0.0,1.0
2007-01-10,23.22,23.4,23.0,23.2,1761700,12.6357086467024,12.7336598765218,12.5159904769231,12.6248251767224,3237386.61152777,0.0,1.0
2007-01-11,23.39,23.93,23.15,23.18,2117900,12.7282181415318,13.02207183099,12.5976165017726,12.6139417067425,3891957.25978014,0.0,1.0
2007-01-12,24.34,24.38,23.47,23.49,1467300,13.2451829655786,13.2669499055385,12.7717520214515,12.7826354914315,2696382.68439275,0.0,1.0
2007-01-16,24.38,24.65,24.11,24.17,2494500,13.2669499055385,13.4138767502676,13.1200230608094,13.1526734707492,4584015.95189648,0.0,1.0
2007-01-17,24.54,24.95,24.25,24.25,1532800,13.354017665378,13.5771287999666,13.1962073506689,13.1962073506689,2816748.70758345,0.0,1.0
2007-01-18,24.27,24.95,24.22,24.63,1039000,13.2070908206489,13.5771287999666,13.179882145699,13.4029932802877,1909317.52817015,0.0,1.0
2007-01-19,25.08,25.12,24.21,24.32,1335300,13.6478713548362,13.669638294796,13.1744404107091,13.2342994955987,2453812.98880231,0.0,1.0
2007-01-22,25.02,25.45,24.84,25.33,1395500,13.6152209448964,13.8492155494649,13.517269715077,13.7839147295853,2564439.47118522,0.0,1.0
2007-01-23,26.07,26.23,25.19,25.27,1912100,14.1866031188429,14.2736708786823,13.7077304397258,13.7512643196455,3513769.05256413,0.0,1.0
2007-01-24,26.36,26.41,25.74,25.8,1883600,14.3444134335519,14.3716221085017,14.007025864174,14.0396762741138,3461396.05010712,0.0,1.0
2007-01-25,25.77,26.43,25.5,26.34,1210300,14.0233510691439,14.3825055784817,13.8764242244148,14.333529963572,2224106.837675,0.0,1.0
2007-01-26,25.89,26.1,25.77,25.96,1165200,14.0886518890235,14.2029283238128,14.0233510691439,14.1267440339532,2141228.85834827,0.0,1.0
2007-01-29,25.87,26.24,25.71,25.92,1287300,14.0777684190435,14.2791126136723,13.9907006592041,14.1049770939934,2365605.82676943,0.0,1.0
2007-01-30,26.88,26.92,26.07,26.07,2069600,14.6273836530301,14.64915059299,14.1866031188429,14.1866031188429,3803198.80298456,0.0,1.0
2007-01-31,26.83,27.13,26.5901,26.92,1978400,14.6001749780803,14.7634270277793,14.469627755671,14.64915059299,3635605.19512207,0.0,1.0
2007-02-01,27.89,28.28,27.27,27.55,3872200,15.1769988870168,15.3892265516255,14.8396113176388,14.9919798973579,7115745.26716116,0.0,1.0
2007-02-02,28.35,28.48,27.61,27.94,2976400,15.4273186965552,15.4980612514248,15.0246303072977,15.2042075619666,5469579.10572247,0.0,1.0
2007-02-05,28.34,28.66,28.26,28.48,1349500,15.4218769615653,15.5960124812442,15.3783430816455,15.4980612514248,2479907.60757037,0.0,1.0
2007-02-06,28.09,28.7,27.67,28.6,1308100,15.2858335868161,15.6177794212041,15.0572807172375,15.5633620713044,2403828.93031701,0.0,1.0
2007-02-07,27.97,28.56,27.7,28.18,1283800,15.2205327669365,15.5415951313445,15.0736059222074,15.3348092017258,2359174.05453786,0.0,1.0
2007-02-08,27.93,28.07,27.63,27.9,1466900,15.1987658269766,15.2749501168362,15.0355137772776,15.1824406220067,2695647.62470915,0.0,1.0
2007-02-09,27.54,28.07,27.4,27.97,1284600,14.9865381623679,15.2749501168362,14.9103538725084,15.2205327669365,2360644.17390508,0.0,1.0
2007-02-12,27.15,27.5325,26.89,27.38,1631500,14.7743104977592,14.9824568611255,14.6328253880201,14.8994704025285,2998124.68451358,0.0,1.0
2007-02-13,27.3,27.58,27.16,27.35,1176600,14.8804243300636,15.0330440667822,14.8041144617043,14.9076778544776,2158619.89466954,0.045,1.0
2007-02-14,27.03,27.55,26.93,27.39,1464500,14.7332552982278,15.0166919521338,14.6787482493997,14.9294806740089,2686808.46145126,0.0,1.0
2007-02-15,27.0,27.09,26.74,26.9,1756400,14.7169031835794,14.7659595275246,14.5751848566264,14.6623961347513,3222335.52863979,0.0,1.0
2007-02-16,27.04,27.19,26.91,27.1,987100,14.7387060031106,14.8204665763527,14.6678468396341,14.7714102324074,1810958.43789589,0.0,1.0
2007-02-20,27.02,27.03,26.1,26.92,1510300,14.727804593345,14.7332552982278,14.2263397441267,14.6732975445169,2770834.29110948,0.0,1.0
2007-02-21,27.25,27.35,26.64,27.01,1683200,14.8531708056496,14.9076778544776,14.5206778077983,14.7223538884622,3088040.97119477,0.0,1.0
2007-02-22,27.73,27.82,27.14,27.35,1394500,15.1148046400243,15.1638609839696,14.7932130519387,14.9076778544776,2558384.7043317,0.0,1.0
2007-02-23,27.55,28.02,27.26,27.86,1114900,15.0166919521338,15.2728750816257,14.8586215105324,15.1856638035008,2045423.52589416,0.0,1.0
2007-02-26,27.98,28.11,27.72,27.75,1237700,15.2510722620945,15.321931425571,15.1093539351415,15.1257060497899,2270715.4883839,0.0,1.0
2007-02-27,27.1,28.0,26.89,27.35,1392900,14.7714102324074,15.2619736718601,14.6569454298685,14.9076778544776,2555449.30416898,0.0,1.0
2007-02-28,27.14,27.43,26.91,27.09,1463100,14.7932130519387,14.9512834935401,14.6678468396341,14.7659595275246,2684239.98630886,0.0,1.0
2007-03-01,27.1,27.49,26.54,26.87,1429800,14.7714102324074,14.9839877228369,14.4661707589702,14.6460440201029,2623146.970422,0.0,1.0
2007-03-02,26.4,27.2,26.27,27.0,1433400,14.3898608906109,14.8259172812355,14.3190017271345,14.7169031835794,2629751.62078815,0.0,1.0
2007-03-05,26.25,26.91,25.89,25.97,2020500,14.3081003173688,14.6678468396341,14.1118749415878,14.1554805806502,3706860.01800087,0.0,1.0
2007-03-06,26.99,27.16,26.51,26.6,1144800,14.7114524786966,14.8041144617043,14.4498186443218,14.4988749882671,2100278.81643523,0.0,1.0
2007-03-07,27.58,27.92,26.97,27.09,1328900,15.0330440667822,15.2183680327976,14.700551068931,14.7659595275246,2438033.29765966,0.0,1.0
2007-03-08,27.95,28.09,27.5,27.9,1336200,15.2347201474461,15.3110300158054,14.9894384277197,15.207466623032,2451426.06090212,0.0,1.0
2007-03-09,28.09,28.3,27.75,28.02,1109100,15.3110300158054,15.4254948183443,15.1257060497899,15.2728750816257,2034782.70030425,0.0,1.0
2007-03-12,28.06,28.14,27.7,27.83,1150600,15.2946779011569,15.3382835402194,15.0984525253759,15.1693116888524,2110919.64202514,0.0,1.0
2007-03-13,27.67,28.43,27.64,28.01,890000,15.0821004107275,15.4963539818208,15.065748296079,15.2674243767429,1632816.34052005,0.0,1.0
2007-03-14,28.28,28.35,27.65,27.77,1617200,15.4145934085787,15.4527483427583,15.0711990009618,15.1366074595555,2966955.71448206,0.0,1.0
2007-03-15,28.36,28.6,28.19,28.3,963600,15.4581990476412,15.5890159648285,15.3655370646334,15.4254948183443,1767844.74800575,0.0,1.0
2007-03-16,28.36,28.62,28.23,28.36,1038900,15.4581990476412,15.5999173745941,15.3873398841647,15.4581990476412,1905992.01816436,0.0,1.0
2007-03-19,29.35,29.47,28.7,28.77,1118700,15.9978188310391,16.0632272896327,15.6435230136566,15.6816779478362,2052395.10128065,0.0,1.0
2007-03-20,29.16,29.63,28.7301,29.55,1234900,15.8942554382657,16.1504385677577,15.6599296353538,16.1068329286952,2265578.53809912,0.0,1.0
2007-03-21,30.08,30.32,29.29,29.29,1845500,16.395720287484,16.5265372046714,15.9651146017422,15.9651146017422,3385800.62520197,0.0,1.0
2007-03-22,30.5,30.69,30.25,30.38,1868700,16.6246498925619,16.7282132853352,16.4883822704917,16.5592414339682,3428363.9275616,0.0,1.0
2007-03-23,30.65,30.72,30.35,30.65,1340700,16.706410465804,16.7445653999836,16.5428893193198,16.706410465804,2459681.87385981,0.0,1.0
2007-03-26,30.84,30.99,30.46,30.85,1353400,16.8099738585773,16.8917344318194,16.6028470730307,16.8154245634601,2482981.61265151,0.0,1.0
2007-03-27,30.81,30.86,30.42,30.68,1122800,16.7936217439289,16.8208752683429,16.5810442534994,16.7227625804524,2059917.06419766,0.0,1.0
2007-03-28,30.27,31.0,30.14,30.85,1362900,16.4992836802573,16.8971851367022,16.4284245167808,16.8154245634601,2500410.55111773,0.0,1.0
2007-03-29,30.51,30.59,30.06,30.5,1879800,16.6301005974447,16.6737062365072,16.3848188777184,16.6246498925619,3448728.26619056,0.0,1.0
2007-03-30,30.34,30.64,30.17,30.5,1733800,16.537438614437,16.7009597609212,16.4447766314293,16.6246498925619,3180873.0013412,0.0,1.0
2007-04-02,30.63,30.64,30.15,30.36,1967200,16.6955090560384,16.7009597609212,16.4338752216636,16.5483400242026,3609074.50007983,0.0,1.0
2007-04-03,30.7,30.74,30.39,30.63,1606400,16.733663990218,16.7554668097493,16.564692138851,16.6955090560384,2947141.76338362,0.0,1.0
2007-04-04,30.65,30.72,30.0,30.49,1936300,16.706410465804,16.7445653999836,16.3521146484215,16.6191991876791,3552384.58443705,0.0,1.0
2007-04-05,30.9,30.98,30.61,30.66,1555400,16.8426780878742,16.8862837269366,16.6846076462728,16.7118611706868,2853575.8831965,0.0,1.0
2007-04-09,31.03,31.32,30.93,30.99,1545100,16.9135372513507,17.0716076929521,16.8590302025226,16.8917344318194,2834679.24464891,0.0,1.0
2007-04-10,31.33,31.39,30.97,31.13,1427100,17.0770583978349,17.1097626271317,16.8808330220538,16.9680443001787,2618193.48264738,0.0,1.0
2007-04-11,31.3,31.52,31.23,31.29,1128400,17.0607062831865,17.1806217906082,17.0225513490068,17.0552555783037,2070190.96476722,0.0,1.0
2007-04-12,31.96,31.98,31.09,31.44,1026600,17.4204528054517,17.4313542152174,16.9462414806475,17.1370161515458,1883426.12941336,0.0,1.0
2007-04-13,31.92,32.01,31.74,31.98,1191000,17.3986499859205,17.4477063298658,17.30053729803,17.4313542152174,2185038.49613414,0.0,1.0
2007-04-16,32.19,32.27,31.79,31.95,1002900,17.5458190177563,17.5894246568188,17.327790822444,17.4150021005689,1839945.51450288,0.0,1.0
2007-04-17,31.87,32.33,31.69,32.29,1201700,17.3713964615065,17.6221288861156,17.2732837736159,17.6003260665844,2204668.98472241,0.0,1.0
2007-04-18,31.41,31.65,31.27,31.6,1049800,17.1206640368973,17.2514809540847,17.044354168538,17.2242274296707,1925989.43177298,0.0,1.0
2007-04-19,31.27,31.44,31.11,31.25,985500,17.044354168538,17.1370161515458,16.9571428904131,17.0334527587724,1808023.03773316,0.0,1.0
2007-04-20,31.29,31.65,31.03,31.65,1161400,17.0552555783037,17.2514809540847,16.9135372513507,17.2514809540847,2130733.59312358,0.0,1.0
2007-04-23,31.69,31.79,31.3,31.4,900400,17.2732837736159,17.327790822444,17.0607062831865,17.1152133320145,1651896.44157782,0.0,1.0
2007-04-24,31.47,31.79,31.12,31.65,1227000,17.1533682661942,17.327790822444,16.9625935952959,17.2514809540847,2251084.99979562,0.0,1.0
2007-04-25,32.29,32.55,31.66,31.72,999800,17.6003260665844,17.7420443935374,17.2569316589675,17.2896358882644,1834258.17668758,0.0,1.0
2007-04-26,32.45,32.6,32.01,32.21,822800,17.6875373447093,17.7692979179514,17.4477063298658,17.5567204275219,1509529.53368528,0.0,1.0
2007-04-27,32.74,32.95,32.22,32.35,845500,17.8456077863107,17.9600725888496,17.5621711324047,17.6330302958812,1551175.52349405,0.0,1.0
2007-04-30,32.29,33.06,32.25,32.83,1231900,17.6003260665844,18.0200303425605,17.5785232470531,17.894664130256,2260074.66279399,0.0,1.0
2007-05-01,33.12,33.26,32.27,32.33,2883200,18.0527345718574,18.1290444402167,17.5894246568188,17.6221288861156,5289591.09324428,0.0,1.0
2007-05-02,32.15,33.08,31.06,32.55,3042300,17.5240161982251,18.0309317523261,16.9298893659991,17.7420443935374,5581479.94692601,0.0,1.0
2007-05-03,32.26,32.33,31.9,32.01,1154000,17.5839739519359,17.6221288861156,17.3877485761549,17.4477063298658,2117157.36737095,0.0,1.0
2007-05-04,32.2,32.83,32.1,32.41,1337100,17.5512697226391,17.894664130256,17.496762673811,17.6657345251781,2453077.22349367,0.0,1.0
2007-05-07,32.18,32.45,31.9,31.98,969600,17.5403683128735,17.6875373447093,17.3877485761549,17.4313542152174,1778852.498616,0.0,1.0
2007-05-08,31.96,32.74,31.34,31.98,1269200,17.4204528054517,17.8456077863107,17.0825091027177,17.4313542152174,2328506.1790877,0.0,1.0
2007-05-09,32.21,32.23,31.49,31.86,1068200,17.5567204275219,17.5676218372875,17.1642696759598,17.3659457566237,1959746.53364441,0.0,1.0
2007-05-10,31.53,32.26,31.34,32.2,1222500,17.186072495491,17.5839739519359,17.0825091027177,17.5512697226391,2242829.18683794,0.0,1.0
2007-05-11,32.2,32.25,31.58,31.63,848400,17.5757978946117,17.6030895062493,17.2373819103056,17.2646735219431,1554323.7447203,0.045,1.0
2007-05-14,32.03,32.36,31.74,31.74,707600,17.4830064150439,17.663131051852,17.3247150675459,17.3247150675459,1296369.02612457,0.0,1.0
2007-05-15,32.14,32.51,31.86,32.0,963700,17.5430479606466,17.7450058867648,17.3902149354761,17.4666314480614,1765560.81186581,0.0,1.0
2007-05-16,32.7,32.72,32.01,32.21,1078100,17.8487140109877,17.8596306556427,17.4720897703889,17.5812562169393,1975149.02072484,0.0,1.0
2007-05-17,33.24,33.5,32.4,32.75,1143200,18.1434634166737,18.2853797971892,17.6849643411621,17.8760056226253,2094416.43678011,0.0,1.0
2007-05-18,33.32,33.5,32.75,33.25,1331700,18.1871299952939,18.2853797971892,17.8760056226253,18.1489217390013,2439760.64455919,0.0,1.0
2007-05-21,33.46,33.83,33.17,33.33,1189700,18.2635465078792,18.4655044339974,18.1052551603811,18.1925883176214,2179607.44824815,0.0,1.0
2007-05-22,33.03,33.59,33.0,33.5,1031300,18.0288386477958,18.3345046981369,18.0124636808133,18.2853797971892,1889408.38982796,0.0,1.0
2007-05-23,33.1,33.48,33.03,33.3,953300,18.0670469040885,18.2744631525342,18.0288386477958,18.1762133506389,1746507.33833316,0.0,1.0
2007-05-24,32.17,33.25,31.914,32.9763,973200,17.5594229276292,18.1489217390013,17.4196898760447,17.9995274568971,1782965.42711196,0.0,1.0
2007-05-25,32.57,32.69,32.36,32.48,814200,17.77775582073,17.8432556886602,17.663131051852,17.7286309197823,1491667.12983411,0.0,1.0
2007-05-29,32.45,32.63,32.28,32.32,986800,17.7122559527997,17.8105057546951,17.6194644732319,17.641297762542,1807881.50788542,0.0,1.0
2007-05-30,33.83,33.86,32.15,32.35,1719900,18.4655044339974,18.4818794009799,17.5485062829741,17.6576727295245,3150968.1854602,0.0,1.0
2007-05-31,33.89,34.35,33.54,33.81,1106100,18.4982543679625,18.7493371950284,18.3072130864993,18.4545877893423,2026446.83408194,0.0,1.0
2007-06-01,33.87,34.34,33.7,34.0,805500,18.4873377233074,18.7438788727008,18.3945462437396,18.5582959135652,1475728.16639816,0.0,1.0
2007-06-04,34.28,34.41,33.7,33.7,711600,18.7111289387357,18.7820871289935,18.3945462437396,18.3945462437396,1303697.28517558,0.0,1.0
2007-06-05,34.23,34.24,33.76,34.23,732200,18.6838373270981,18.6892956494257,18.4272961777047,18.6838373270981,1341437.81928831,0.0,1.0
2007-06-06,33.51,34.05,33.42,33.98,612500,18.2908381195168,18.5855875252028,18.2417132185691,18.5473792689102,1122139.66718668,0.0,1.0
2007-06-07,32.77,33.69,32.77,33.32,655000,17.8869222672803,18.3890879214121,17.8869222672803,18.1871299952939,1200002.41960372,0.0,1.0
2007-06-08,33.05,33.06,32.45,32.61,853300,18.0397552924509,18.0452136147784,17.7122559527997,17.79958911004,1563300.86205779,0.0,1.0
2007-06-11,33.33,33.71,32.95,33.0,457600,18.1925883176214,18.4000045660671,17.9851720691757,18.0124636808133,838352.835436124,0.0,1.0
2007-06-12,33.16,33.59,33.1,33.29,605000,18.0997968380536,18.3345046981369,18.0670469040885,18.1707550283113,1108399.18146603,0.0,1.0
2007-06-13,33.88,34.01,33.28,33.35,659100,18.492796045635,18.5637542358927,18.1652967059838,18.2035049622764,1207513.885131,0.0,1.0
2007-06-14,34.68,34.75,33.97,34.03,563100,18.9294618318365,18.9676700881291,18.5419209465826,18.5746708805478,1031635.66790665,0.0,1.0
2007-06-15,35.22,35.25,34.75,34.85,781100,19.2242112375225,19.2405862045051,18.9676700881291,19.0222533114043,1431025.78618697,0.0,1.0
2007-06-18,35.56,35.7,35.2,35.2,974600,19.4097941966582,19.4862107092435,19.2132945928675,19.2132945928675,1785530.31777982,0.0,1.0
2007-06-19,35.6,35.68,34.83,35.2,848000,19.4316274859683,19.4752940645884,19.0113366667493,19.2132945928675,1553590.91881519,0.0,1.0
2007-06-20,35.19,36.01,35.15,35.7,1231600,19.20783627054,19.6554187013965,19.1860029812299,19.4862107092435,2256370.96180754,0.0,1.0
2007-06-21,36.04,36.04,35.2,35.44,653000,19.6717936683791,19.6717936683791,19.2132945928675,19.344294328728,1196338.29007821,0.0,1.0
2007-06-22,36.11,36.17,35.31,36.01,1318200,19.7100019246717,19.7427518586369,19.2733361384702,19.6554187013965,2415027.77026202,0.0,1.0
2007-06-25,36.02,36.57,35.35,35.85,1711100,19.6608770237241,19.9610847517376,19.2951694277803,19.5680855441562,3134846.01554796,0.0,1.0
2007-06-26,34.85,36.05,34.83,36.01,967200,19.0222533114043,19.6772519907066,19.0113366667493,19.6554187013965,1771973.03853544,0.0,1.0
2007-06-27,35.69,35.75,34.31,34.55,1155200,19.4807523869159,19.513502320881,18.7275039057183,18.8585036415787,2116401.21393315,0.0,1.0
2007-06-28,35.1,36.21,34.99,35.89,696300,19.1587113695923,19.7645851479469,19.0986698239896,19.5899188334663,1275666.69430545,0.0,1.0
2007-06-29,35.42,35.8,35.2,35.35,641800,19.3333776840729,19.5407939325186,19.2132945928675,19.2951694277803,1175819.16473537,0.0,1.0
2007-07-02,35.88,35.97,35.22,35.45,800000,19.5844605111388,19.6335854120865,19.2242112375225,19.3497526510555,1465651.81020301,0.0,1.0
2007-07-03,35.83,36.0,35.68,36.0,409200,19.5571688995012,19.649960379069,19.4752940645884,19.649960379069,749680.900918841,0.0,1.0
2007-07-05,35.6,35.9,35.22,35.87,1208700,19.4316274859683,19.5953771557938,19.2242112375225,19.5790021888113,2214416.67874047,0.0,1.0
2007-07-06,36.13,36.34,35.69,35.85,894500,19.7209185693268,19.8355433382047,19.4807523869159,19.5680855441562,1638781.93028324,0.0,1.0
2007-07-09,36.07,36.42,35.72,36.42,565500,19.6881686353617,19.8792099168248,19.4971273538985,19.8792099168248,1036032.62333725,0.0,1.0
2007-07-10,36.22,36.45,35.91,36.12,937000,19.7700434702745,19.8955848838074,19.6008354781214,19.7154602469993,1716644.68270027,0.0,1.0
2007-07-11,35.87,36.19,35.44,35.86,1139700,19.5790021888113,19.7536685032919,19.344294328728,19.5735438664838,2088004.21011046,0.0,1.0
2007-07-12,36.43,36.44,35.79,36.12,902800,19.8846682391524,19.8901265614799,19.5353356101911,19.7154602469993,1653988.0678141,0.0,1.0
2007-07-13,36.3,36.5,36.03,36.23,535400,19.8137100488946,19.922876495445,19.6663353460516,19.775501792602,980887.473978366,0.0,1.0
2007-07-16,35.58,36.46,35.36,36.46,893900,19.4207108413132,19.9010432061349,19.3006277501078,19.9010432061349,1637682.69142559,0.0,1.0
2007-07-17,35.24,36.05,35.13,35.84,615200,19.2351278821776,19.6772519907066,19.1750863365749,19.5626272218287,1127086.24204612,0.0,1.0
2007-07-18,35.28,35.51,34.35,35.05,1440000,19.2569611714876,19.3825025850206,18.7493371950284,19.1314197579547,2638173.25836543,0.0,1.0
2007-07-19,35.71,35.9,35.12,35.25,831300,19.491669031571,19.5953771557938,19.1696280142473,19.2405862045051,1522995.4372772,0.0,1.0
2007-07-20,35.59,35.84,34.97,35.71,1067500,19.4261691636407,19.5626272218287,19.0877531793346,19.491669031571,1955729.13423965,0.0,1.0
2007-07-23,35.31,36.76,35.0,36.33,1260500,19.2733361384702,20.0647928759605,19.1041281463171,19.8300850158772,2309317.63345112,0.0,1.0
2007-07-24,34.0,35.04,33.75,34.91,1151600,18.5582959135652,19.1259614356272,18.4218378553772,19.0550032453694,2109805.78078724,0.0,1.0
2007-07-25,33.8,34.2,32.99,34.05,1652900,18.4491294670148,18.6674623601156,18.0070053584858,18.5855875252028,3028219.8463557,0.0,1.0
2007-07-26,32.84,33.77,32.26,33.75,1199400,17.925130523573,18.4327545000323,17.6085478285769,18.4218378553772,2197378.47644686,0.0,1.0
2007-07-27,32.14,33.29,32.14,32.77,1034500,17.5430479606466,18.1707550283113,17.5430479606466,17.8869222672803,1895270.99706877,0.0,1.0
2007-07-30,32.39,32.75,31.58,32.36,1241500,17.6795060188346,17.8760056226253,17.2373819103056,17.663131051852,2274508.4029588,0.0,1.0
2007-07-31,32.37,33.2,32.19,32.6,1211000,17.6685893741796,18.1216301273637,17.5703395722842,17.7941307877125,2218630.42769481,0.0,1.0
2007-08-01,33.05,33.74,32.03,33.0,1655400,18.0397552924509,18.4163795330497,17.4830064150439,18.0124636808133,3032800.00826258,0.0,1.0
2007-08-02,33.65,34.2,33.2,33.4,2274800,18.367254632102,18.6674623601156,18.1216301273637,18.230796573914,4167580.92231227,0.0,1.0
2007-08-03,32.14,33.84,31.9,33.77,1748600,17.5430479606466,18.4709627563249,17.4120482247862,18.4327545000323,3203548.44415124,0.0,1.0
2007-08-06,31.21,32.35,30.3,32.0,2097900,17.0354239841873,17.6576727295245,16.5387166523831,17.4666314480614,3843488.66578114,0.0,1.0
2007-08-07,31.66,31.97,30.79,30.97,1507200,17.2810484889257,17.4502564810788,16.8061744464315,16.9044242483269,2761288.01042248,0.0,1.0
2007-08-08,30.94,31.88,29.51,31.17,2675100,16.8880492813443,17.4011315801311,16.1075091885091,17.0135906948773,4900956.44684261,0.0,1.0
2007-08-09,29.36,30.54,28.49,30.54,3118100,16.0256343535963,16.6697163882436,15.5507603111021,16.6697163882436,5712561.13674252,0.0,1.0
2007-08-10,31.55,32.22,28.94,29.0,3094800,17.221006943323,17.5867145392668,15.7963848158405,15.8291347498056,5669874.02777035,0.0,1.0
2007-08-13,31.75,33.28,31.6,31.6,1987100,17.3547358403472,18.1910427958033,17.2727449623613,17.2727449623613,3635343.43480608,0.045,1.0
2007-08-14,30.19,32.0,30.16,32.0,1527200,16.5020307092939,17.491387303657,16.4856325336968,17.491387303657,2793969.34911975,0.0,1.0
2007-08-15,29.62,31.28,29.43,31.08,1480300,16.1904653729475,17.0978310893248,16.0866102608321,16.9885099186769,2708167.12120349,0.0,1.0
2007-08-16,29.07,29.57,27.68,29.12,1940100,15.8898321536659,16.1631350802856,15.1300500176633,15.9171624463279,3549358.25970877,0.0,1.0
2007-08-17,29.87,30.86,29.01,30.61,1304500,16.3271168362574,16.8682566309643,15.8570358024716,16.7316051676544,2386545.97690329,0.0,1.0
2007-08-20,29.78,30.19,29.11,29.9,856700,16.2779223094658,16.5020307092939,15.9116963877955,16.3435150118545,1567308.50012499,0.0,1.0
2007-08-21,29.22,29.83,29.08,29.66,756300,15.9718230316518,16.3052526021278,15.8952982121983,16.2123296070771,1383629.53034263,0.0,1.0
2007-08-22,29.95,30.13,29.42,29.63,967200,16.3708453045165,16.4692343580996,16.0811442022997,16.1959314314799,1769465.13519422,0.0,1.0
2007-08-23,30.19,30.41,29.67,30.37,860900,16.5020307092939,16.6222839970066,16.2177956656095,16.600419762877,1574992.28172943,0.0,1.0
2007-08-24,31.42,31.42,30.1,30.1,809400,17.1743559087783,17.1743559087783,16.4528361825024,16.4528361825024,1480774.48348449,0.0,1.0
2007-08-27,31.1,31.58,30.81,31.5,608800,16.9994420357417,17.2618128452965,16.8409263383023,17.2180843770374,1113782.43828189,0.0,1.0
2007-08-28,30.69,31.16,30.52,30.9,1007900,16.7753336359136,17.032238386936,16.6824106408629,16.8901208650938,1843924.63788488,0.0,1.0
2007-08-29,31.5,31.8,30.9,31.2,869300,17.2180843770374,17.3820661330092,16.8901208650938,17.0541026210656,1590359.84493831,0.0,1.0
2007-08-30,30.96,31.29,30.77,31.1,1411500,16.9229172162882,17.1032971478571,16.8190621041727,16.9994420357417,2582299.46063549,0.0,1.0
2007-08-31,31.49,31.79,31.28,31.4,750000,17.212618318505,17.3766000744768,17.0978310893248,17.1634237917135,1372103.85793597,0.0,1.0
2007-09-04,32.59,33.1,31.5,31.6,1198900,17.8138847570682,18.0926537422203,17.2180843770374,17.2727449623613,2193353.75370591,0.0,1.0
2007-09-05,32.7,32.83,31.88,32.3,2895700,17.8740114009245,17.9450701618456,17.4257946012683,17.6553690596288,5297601.52190025,0.0,1.0
2007-09-06,32.12,33.19,32.0,32.84,1036400,17.5569800060457,18.1418482690118,17.491387303657,17.950536220378,1896064.58448645,0.0,1.0
2007-09-07,31.83,32.14,31.49,31.8,747400,17.3984643086064,17.5679121231105,17.212618318505,17.3820661330092,1367347.23122845,0.0,1.0
2007-09-10,32.13,32.47,31.53,31.85,1214900,17.5624460645781,17.7482920546795,17.2344825526346,17.4093964256711,2222625.30267521,0.0,1.0
2007-09-11,32.45,32.45,31.77,32.17,951700,17.7373599376147,17.7373599376147,17.365667957412,17.5843102987077,1741108.32213021,0.0,1.0
2007-09-12,33.05,33.34,32.31,32.31,1149600,18.0653234495583,18.2238391469977,17.6608351181612,17.6608351181612,2103160.79344425,0.0,1.0
2007-09-13,33.13,33.45,32.99,33.27,761000,18.1090519178174,18.283965790854,18.0325270983639,18.1855767372709,1392228.04785236,0.0,1.0
2007-09-14,33.15,33.27,32.61,32.61,517700,18.1199840348822,18.1855767372709,17.824816874133,17.824816874133,947117.556337934,0.0,1.0
2007-09-17,32.72,33.1,32.67,33.1,676700,17.8849435179893,18.0926537422203,17.8576132253274,18.0926537422203,1238003.57422036,0.0,1.0
2007-09-18,33.84,33.91,32.46,32.82,855600,18.4971420736173,18.5354044833441,17.7428259961471,17.9396041033133,1565296.08113335,0.0,1.0
2007-09-19,34.21,34.595,33.85,34.13,874800,18.6993862393159,18.909829492813,18.5026081321497,18.6556577710567,1600421.93989651,0.0,1.0
2007-09-20,33.9,34.24,33.54,34.04,662700,18.5299384248117,18.715784414913,18.3331603176455,18.6064632442652,1212390.96887222,0.0,1.0
2007-09-21,34.54,34.7,33.96,34.17,952000,18.8797661708848,18.9672231074031,18.562734776006,18.6775220051863,1741657.16367339,0.0,1.0
2007-09-24,34.05,34.71,33.68,34.71,576600,18.6119293027976,18.9726891659355,18.409685137099,18.9726891659355,1054873.44598117,0.0,1.0
2007-09-25,33.63,33.73,32.79,33.65,775300,18.3823548444371,18.437015429761,17.9232059277161,18.3932869615019,1418389.49474367,0.0,1.0
2007-09-26,33.3,33.94,32.79,33.94,630700,18.2019749128681,18.5518026589412,17.9232059277161,18.5518026589412,1153847.87093362,0.0,1.0
2007-09-27,33.25,33.61,33.13,33.61,884100,18.1746446202061,18.3714227273723,18.1090519178174,18.3714227273723,1617436.02773492,0.0,1.0
2007-09-28,32.83,33.53,32.73,33.3,564400,17.9450701618456,18.3276942591131,17.8904095765217,18.2019749128681,1032553.88989208,0.0,1.0
2007-10-01,33.59,33.75,32.78,32.78,1084500,18.3604906103075,18.4479475468258,17.9177398691837,17.9177398691837,1984062.17857541,0.0,1.0
2007-10-02,33.36,33.57,32.95,33.4,777700,18.2347712640625,18.3495584932427,18.0106628642344,18.256635498192,1422780.22708907,0.0,1.0
2007-10-03,33.1,33.4,32.95,33.07,608000,18.0926537422203,18.256635498192,18.0106628642344,18.0762555666231,1112318.86083342,0.0,1.0
2007-10-04,32.96,33.21,32.62,33.0,581500,18.0161289227668,18.1527803860766,17.8302829326654,18.0379931568963,1063837.85785302,0.0,1.0
2007-10-05,33.09,33.11,32.72,33.0,591700,18.0871876836879,18.0981198007526,17.8849435179893,18.0379931568963,1082498.47032095,0.0,1.0
2007-10-08,32.63,35.51,32.07,32.8,1045800,17.8357489911978,19.4099738485269,17.5296497133838,17.9286719862485,1913261.61950591,0.0,1.0
2007-10-09,32.69,32.82,32.47,32.61,1074900,17.8685453423921,17.9396041033133,17.7482920546795,17.824816874133,1966499.24919383,0.0,1.0
2007-10-10,32.98,33.1,32.35,32.5,790200,18.0270610398315,18.0926537422203,17.6826993522908,17.7646902302767,1445648.62472134,0.0,1.0
2007-10-11,32.92,33.73,32.54,33.32,1023400,17.9942646886372,18.437015429761,17.7865544644063,18.2129070299329,1872281.45094889,0.0,1.0
2007-10-12,32.98,33.21,32.68,32.88,574900,18.0270610398315,18.1527803860766,17.8630792838598,17.9724004545076,1051763.34390318,0.0,1.0
2007-10-15,33.04,33.55,32.77,33.25,557900,18.0598573910259,18.3386263761779,17.9122738106513,18.1746446202061,1020662.3231233,0.0,1.0
2007-10-16,33.05,33.25,32.66,33.14,593700,18.0653234495583,18.1746446202061,17.852147166795,18.1145179763498,1086157.41394211,0.0,1.0
2007-10-17,32.6,33.25,31.86,33.11,1475000,17.8193508156006,18.1746446202061,17.4148624842035,18.0981198007526,2698470.9206074,0.0,1.0
2007-10-18,32.88,32.91,32.41,32.66,384000,17.9724004545076,17.9887986301048,17.7154957034851,17.852147166795,702517.175263215,0.0,1.0
2007-10-19,31.38,32.64,31.38,32.64,800000,17.1524916746487,17.8412150497302,17.1524916746487,17.8412150497302,1463577.44846503,0.0,1.0
2007-10-22,31.22,31.72,30.95,31.21,722800,17.0650347381304,17.33833766475,16.9174511577558,17.059568679598,1322342.22468815,0.0,1.0
2007-10-23,31.09,31.5,30.58,31.12,1141100,16.9939759772093,17.2180843770374,16.7152069920573,17.0103741528065,2087610.28305431,0.0,1.0
2007-10-24,31.16,31.23,30.4,30.81,1046700,17.032238386936,17.0705007966628,16.6168179384742,16.8409263383023,1914908.14413544,0.0,1.0
2007-10-25,31.15,31.51,30.83,31.44,917800,17.0267723284036,17.2235504355698,16.8518584553671,17.185288025843,1679089.22775151,0.0,1.0
2007-10-26,30.65,31.5,30.57,31.45,1032600,16.753469401784,17.2180843770374,16.7097409335249,17.1907540843754,1889112.59160624,0.0,1.0
2007-10-29,31.03,31.17,30.55,30.75,871800,16.9611796260149,17.0377044454684,16.6988088164601,16.8081299871079,1594933.52446477,0.0,1.0
2007-10-30,30.4,31.07,30.34,30.81,694700,16.6168179384742,16.9830438601445,16.5840215872798,16.8409263383023,1270934.06681082,0.0,1.0
2007-10-31,31.62,31.77,30.5,30.71,1139100,17.2836770794261,17.365667957412,16.6714785237981,16.7862657529784,2083951.33943315,0.0,1.0
2007-11-01,31.34,32.29,30.96,31.15,1014900,17.1306274405191,17.6499030010964,16.9229172162882,17.0267723284036,1856730.94055895,0.0,1.0
2007-11-02,31.84,31.95,31.19,31.7,845600,17.4039303671388,17.4640570109951,17.0486365625332,17.3274055476853,1547001.36302753,0.0,1.0
2007-11-05,31.58,31.76,31.27,31.445,649900,17.2618128452965,17.3602018988796,17.0923650307924,17.1880210551092,1188973.72969678,0.0,1.0
2007-11-06,32.34,32.35,31.69,31.8,674700,17.6772332937584,17.6826993522908,17.3219394891529,17.3820661330092,1234344.6305992,0.0,1.0
2007-11-07,31.45,32.33,31.42,32.2,668700,17.1907540843754,17.671767235226,17.1743559087783,17.6007084743049,1223367.79973571,0.0,1.0
2007-11-08,32.05,32.23,31.23,31.68,971800,17.518717596319,17.6171066499021,17.0705007966628,17.3164734306205,1777880.7055229,0.0,1.0
2007-11-09,32.16,32.6,31.41,31.75,1051400,17.5788442401753,17.8193508156006,17.1688898502459,17.3547358403472,1923506.66164517,0.0,1.0
2007-11-12,30.46,32.07,30.44,32.07,1305300,16.6496142896685,17.5296497133838,16.6386821726038,17.5296497133838,2388009.55435176,0.0,1.0
2007-11-13,30.81,31.02,29.49,30.75,1790200,16.8655236016981,16.9804784850592,16.1429500491423,16.8326793493092,3270343.88629634,0.045,1.0
2007-11-14,30.97,31.8,30.83,31.02,1250500,16.9531082747351,17.4074537661148,16.8764716858277,16.9804784850592,2284417.95878314,0.0,1.0
2007-11-15,33.11,33.7,32.01,32.5,2876700,18.1245532766057,18.4475217584299,17.522408649476,17.790636710652,5255166.0472063,0.0,1.0
2007-11-16,34.08,34.55,33.16,33.16,1754600,18.6555353568929,18.9128153339392,18.1519234869298,18.1519234869298,3205309.67651411,0.0,1.0
2007-11-19,34.16,34.75,33.94,33.94,1726800,18.6993276934114,19.0222961752356,18.5788987679855,18.5788987679855,3154524.53516732,0.0,1.0
2007-11-20,34.13,35.0,33.84,34.84,2554100,18.682905567217,19.159147226856,18.5241583473373,19.0715625538189,4665839.19114595,0.0,1.0
2007-11-21,33.73,34.41,33.37,33.69,1312600,18.4639438846243,18.8361787450318,18.266878370291,18.4420477163651,2397862.46517294,0.0,1.0
2007-11-23,34.83,35.06,33.93,34.0,472000,19.0660885117541,19.1919914792449,18.5734247259206,18.6117430203744,862251.320708231,0.0,1.0
2007-11-26,35.01,35.7,34.86,35.1,1450000,19.1646212689208,19.5423301713931,19.0825106379485,19.2138876475041,2648865.28607401,0.0,1.0
2007-11-27,34.8,35.4,34.36,34.95,1585600,19.0496663855596,19.3781089094486,18.8088085347077,19.1317770165319,2896579.86041308,0.0,1.0
2007-11-28,34.74,35.24,34.39,35.0,1089400,19.0168221331707,19.2905242364115,18.8252306609022,19.159147226856,1990119.8914821,0.0,1.0
2007-11-29,34.44,35.12,34.09,35.07,1940400,18.8526008712263,19.2248357316337,18.6610093989577,19.1974655213097,3544729.7938607,0.0,1.0
2007-11-30,34.55,34.8,34.07,34.44,1319600,18.9128153339392,19.0496663855596,18.6500613148281,18.8526008712263,2410650.09069192,0.0,1.0
2007-12-03,35.18,35.54,34.51,34.51,1468500,19.2576799840226,19.454745498356,18.89091916568,18.89091916568,2682661.15351704,0.0,1.0
2007-12-04,35.19,35.37,34.84,34.84,966200,19.2631540260875,19.3616867832542,19.0715625538189,19.0715625538189,1765057.68234808,0.0,1.0
2007-12-05,35.46,36.07,35.03,35.4,955400,19.4109531618375,19.7448697277913,19.1755693530504,19.3781089094486,1745328.20297594,0.0,1.0
2007-12-06,36.39,36.6,35.46,35.72,764600,19.9200390738654,20.0349939572265,19.4109531618375,19.5532782555227,1396774.06740151,0.0,1.0
2007-12-07,36.43,36.93,36.1801,36.53,818000,19.9419352421246,20.2156373453654,19.8051389309249,19.9966756627728,1494325.38207486,0.0,1.0
2007-12-10,37.24,37.53,36.57,36.69,1273800,20.3853326493747,20.5440798692544,20.0185718310321,20.0842603358099,2326982.48372489,0.0,1.0
2007-12-11,36.81,37.97,36.62,37.5,1715300,20.1499488405877,20.7849377201063,20.0459420413561,20.52765774306,3133516.29324328,0.0,1.0
2007-12-12,37.95,38.3,37.42,37.58,1495500,20.7739896359767,20.9655811082452,20.4838654065414,20.5714500795785,2731984.85194737,0.0,1.0
2007-12-13,37.56,37.93,37.09,37.7,1023600,20.5605019954489,20.763041551847,20.3032220184025,20.6371385843563,1869916.21160369,0.0,1.0
2007-12-14,36.36,37.64,36.2,37.64,1235700,19.9036169476709,20.6042943319674,19.8160322746339,20.6042943319674,2257381.26482874,0.0,1.0
2007-12-17,36.05,36.42,34.97,36.05,1295700,19.7339216436616,19.9364612000598,19.1427251006615,19.7339216436616,2366989.48356283,0.0,1.0
2007-12-18,36.61,36.9,35.89,36.31,967000,20.0404679992913,20.199215219171,19.6463369706246,19.8762467373469,1766519.12526454,0.0,1.0
2007-12-19,36.99,37.5,36.41,36.6,1118900,20.2484815977543,20.52765774306,19.930987157995,20.0349939572265,2044010.59902636,0.0,1.0
2007-12-20,38.55,38.6,37.17,37.17,1482400,21.1024321598656,21.1298023701897,20.347014354921,20.347014354921,2708053.72419043,0.0,1.0
2007-12-21,39.01,39.21,38.65,38.99,1386800,21.3542380948472,21.4637189361435,21.1571725805138,21.3432900107175,2533411.2956741,0.0,1.0
2007-12-24,39.84,39.87,38.99,39.01,334100,21.8085835862269,21.8250057124213,21.3432900107175,21.3542380948472,610335.097984365,0.0,1.0
2007-12-26,40.27,40.32,39.6501,39.99,1730500,22.043967395014,22.0713376053381,21.704631527416,21.8906942171991,3161283.70865592,0.0,1.0
2007-12-27,39.87,40.17,39.7,40.0,744000,21.8250057124213,21.9892269743658,21.7319469973195,21.896168259264,1359141.91230281,0.0,1.0
2007-12-28,40.28,40.6,39.8,40.34,484900,22.0494414370788,22.2246107831529,21.7866874179676,22.0822856894677,885817.087736062,0.0,1.0
2007-12-31,40.07,40.33,39.6301,40.31,514000,21.9344865537177,22.0768116474029,21.6936834432864,22.0658635632733,938977.073822098,0.0,1.0
2008-01-02,42.15,42.34,40.1,40.1,1615000,23.0730873031994,23.1770941024309,21.9509086799121,21.9509086799121,2950287.88759278,0.0,1.0
2008-01-03,40.94,42.42,40.93,42.29,1265300,22.4107282133567,23.2208864389494,22.4052541712918,23.1497238921068,2311454.65273755,0.0,1.0
2008-01-04,40.11,40.65,39.69,40.48,1182000,21.9563827219769,22.251980993477,21.7264729552547,22.1589222783751,2159281.90906172,0.0,1.0
2008-01-07,39.62,40.52,39.03,40.52,1167800,21.6881546608009,22.1808184466344,21.3651861789768,22.1808184466344,2133341.29729465,0.0,1.0
2008-01-08,38.2,40.01,38.15,39.84,1472000,20.9108406875971,21.9016423013288,20.883470477273,21.8085835862269,2689054.96627652,0.0,1.0
2008-01-09,38.35,38.56,37.25,38.29,1240100,20.9929513185693,21.1079062019305,20.3908066914396,20.9601070661804,2265419.20086923,0.0,1.0
2008-01-10,37.94,38.13,37.01,37.72,1349700,20.7685155939119,20.8725223931434,20.259429681884,20.6480866684859,2465636.88042351,0.0,1.0
2008-01-11,37.95,38.9101,37.49,37.7,1185700,20.7739896359767,21.2995524146197,20.5221837009951,20.6371385843563,2166041.08255032,0.0,1.0
2008-01-14,39.79,39.94,38.33,38.45,998300,21.7812133759028,21.8633240068751,20.9820032344397,21.0476917392175,1823698.07937082,0.0,1.0
2008-01-15,38.9,39.38,38.77,39.38,1327200,21.2940236321342,21.5567776512454,21.2228610852916,21.5567776512454,2424533.79839823,0.0,1.0
2008-01-16,36.61,38.54,36.6,38.21,2149700,20.0404679992913,21.0969581178008,20.0349939572265,20.9163147296619,3927079.79687815,0.0,1.0
2008-01-17,35.73,37.74,35.5,36.78,1638700,19.5587522975875,20.6590347526155,19.4328493300968,20.1335267143932,2993583.13399276,0.0,1.0
2008-01-18,35.47,35.79,34.35,35.79,1452900,19.4164272039023,19.5915965499764,18.8033344926429,19.5915965499764,2654163.01664617,0.0,1.0
2008-01-22,34.74,35.24,32.95,33.52,1605000,19.0168221331707,19.2905242364115,18.0369686035687,18.3489890012632,2932019.85113711,0.0,1.0
2008-01-23,34.94,35.02,32.86,33.59,1449300,19.1263029744671,19.1700953109856,17.9877022249853,18.3873072957169,2647586.52352211,0.0,1.0
2008-01-24,35.7,36.16,35.02,35.6,1416900,19.5423301713931,19.7941361063746,19.1700953109856,19.4875897507449,2588398.0854057,0.0,1.0
2008-01-25,35.77,37.11,35.5,36.02,1072400,19.5806484658468,20.3141701025321,19.4328493300968,19.7174995174672,1959064.22950743,0.0,1.0
2008-01-28,37.94,37.94,35.71,37.0,1528800,20.7685155939119,20.7685155939119,19.5478042134579,20.2539556398192,2792817.41334479,0.0,1.0
2008-01-29,37.77,38.64,37.12,38.22,1177200,20.67545687881,21.151698538449,20.3196441445969,20.9217887717267,2150513.25156299,0.0,1.0
2008-01-30,37.51,38.42,37.05,37.51,1213600,20.5331317851248,21.031269613023,20.2813258501432,20.5331317851248,2217008.90426167,0.0,1.0
2008-01-31,39.33,40.13,36.61,36.61,2882000,21.5294074409213,21.9673308061066,20.0404679992913,20.0404679992913,5264848.1065278,0.0,1.0
2008-02-01,40.32,40.57,39.06,39.36,1366600,22.0713376053381,22.2081886569585,21.3816083051713,21.5458295671157,2496509.86203362,0.0,1.0
2008-02-04,41.38,42.08,40.16,40.25,2382600,22.6515860642086,23.0347690087457,21.983752932301,22.0330193108844,4352542.36593099,0.0,1.0
2008-02-05,39.23,40.8,39.22,40.455,1116400,21.4746670202731,22.3340916244492,21.4691929782083,22.1452371732131,2039443.58991244,0.0,1.0
2008-02-06,39.0,40.2,38.87,40.04,1299700,21.3487640527824,22.0056491005603,21.2776015059397,21.9180644275232,2374296.6981451,0.0,1.0
2008-02-07,40.18,40.24,38.29,38.77,1224500,21.9947010164306,22.0275452688195,20.9601070661804,21.2228610852916,2236921.06399837,0.0,1.0
2008-02-08,41.32,41.43,40.03,40.17,1462400,22.6187418118197,22.6789562745326,21.9125903854584,21.9892269743658,2671517.65127906,0.0,1.0
2008-02-11,42.31,42.43,40.84,41.4,1282400,23.1606719762365,23.2263604810142,22.3559877927085,22.6625341483382,2342692.99507677,0.0,1.0
2008-02-12,42.14,43.3,41.79,42.61,1522100,23.0676132611346,23.7026021406532,22.876021788866,23.3248932381809,2780577.82891949,0.0,1.0
2008-02-13,43.02,43.14,41.82,42.56,1244000,23.5739621521301,23.6397193687329,22.9163899861013,23.321892821819,2270169.08123628,0.045,1.0
2008-02-14,42.43,43.6,42.2,43.24,1138500,23.2506558371659,23.8917886990439,23.1246211720104,23.6945170492353,2077642.68407356,0.0,1.0
2008-02-15,41.95,42.73,41.03,42.29,840500,22.9876269707544,23.4150488786731,22.4834883101324,23.1739390844626,1533824.04564236,0.0,1.0
2008-02-19,43.62,44.0,42.45,42.46,1259100,23.9027482351444,24.1109794210535,23.2616153732664,23.2670951413166,2297724.99210981,0.0,1.0
2008-02-20,44.83,45.27,43.39,43.485,2183500,24.5658001692234,24.8069099634339,23.7767135699889,23.8287713664662,3984657.70810243,0.0,1.0
2008-02-21,43.31,45.07,42.9,45.07,1675600,23.732875425587,24.6973146024291,23.5082049355272,24.6973146024291,3057793.6595816,0.0,1.0
2008-02-22,43.73,43.88,42.21,43.27,942100,23.9630256836971,24.0452222044506,23.1301009400607,23.710956353386,1719233.35324172,0.0,1.0
2008-02-25,46.6,47.04,43.78,43.78,2921200,25.5357191141158,25.7768289083263,23.9904245239483,23.9904245239483,5330882.57243362,0.0,1.0
2008-02-26,46.52,47.03,45.44,46.53,1422400,25.4918809697139,25.7713491402761,24.900066020288,25.4973607377641,2595730.30639106,0.0,1.0
2008-02-27,45.63,46.23,45.45,46.23,1130200,25.0041816132425,25.3329676962569,24.9055457883382,25.3329676962569,2062496.05756692,0.0,1.0
2008-02-28,47.05,47.22,45.34,45.34,1426400,25.7823086763765,25.8754647332306,24.8452683397856,24.8452683397856,2603029.88543042,0.0,1.0
2008-02-29,44.83,47.0,44.63,46.65,1265300,24.5658001692234,25.7549098361253,24.4562048082186,25.563117954367,2309039.33962079,0.0,1.0
2008-03-03,45.72,46.2,44.35,44.6,1625200,25.0534995256947,25.3165283921062,24.3027713028119,24.4397655040679,2965818.96368586,0.0,1.0
2008-03-04,44.36,45.69,43.22,45.64,1780100,24.3082510708621,25.037060221544,23.6835575131348,25.0096613812928,3248495.1619845,0.0,1.0
2008-03-05,45.66,45.67,44.63,44.84,1180000,25.0206209173933,25.0261006854435,24.4562048082186,24.5712799372736,2153375.81660676,0.0,1.0
2008-03-06,44.57,45.83,44.57,45.83,1134400,24.4233261999172,25.1137769742473,24.4233261999172,25.1137769742473,2070160.61555823,0.0,1.0
2008-03-07,44.15,44.6,43.42,43.91,994800,24.1931759418071,24.4397655040679,23.7931528741396,24.0616615086014,1815405.30708509,0.0,1.0
2008-03-10,42.85,44.45,42.7,44.45,1233700,23.480806095276,24.3575689833143,23.3986095745224,24.3575689833143,2251372.66520997,0.0,1.0
2008-03-11,44.53,44.58,43.4,43.76,901800,24.4014071277162,24.4288059679674,23.7821933380391,23.9794649878478,1645690.09442032,0.0,1.0
2008-03-12,44.08,44.97,43.8,44.69,1163700,24.1548175654554,24.6425169219267,24.0013840600487,24.48908341652,2123630.03202144,0.0,1.0
2008-03-13,45.8,45.88,43.31,43.46,1353500,25.0973376700966,25.1411758144985,23.732875425587,23.8150719463406,2469995.05743835,0.0,1.0
2008-03-14,45.91,46.16,44.52,46.09,1314000,25.1576151186493,25.2946093199052,24.395927359666,25.2562509435536,2397911.71442482,0.0,1.0
2008-03-17,45.06,45.7,43.61,44.96,2051900,24.6918348343789,25.0425399895942,23.8972684670942,24.6370371538765,3744501.55770798,0.0,1.0
2008-03-18,47.42,47.54,45.91,46.54,1784100,25.9850600942354,26.0508173108383,25.1576151186493,25.5028405058143,3255794.74102384,0.0,1.0
2008-03-19,45.72,47.89,45.39,47.4,1739200,25.0534995256947,26.2426091925967,24.8726671800368,25.9741005581349,3173856.96630719,0.0,1.0
2008-03-20,43.2,45.72,42.07,45.01,2385500,23.6725979770344,25.0534995256947,23.0533841873573,24.6644359941277,4353286.44958935,0.0,1.0
2008-03-24,44.18,44.88,43.21,43.21,1337900,24.2096152459578,24.5931990094746,23.6780777450846,23.6780777450846,2441526.69918491,0.0,1.0
2008-03-25,46.14,46.4,44.25,44.63,1233300,25.2836497838048,25.426123753111,24.2479736223095,24.4562048082186,2250642.70730603,0.0,1.0
2008-03-26,47.0,47.23,46.05,46.32,1018000,25.7549098361253,25.8809445012809,25.2343318713526,25.3822856087091,1857742.8655133,0.0,1.0
2008-03-27,46.0,47.38,45.8,46.65,1030300,25.2069330311014,25.9631410220344,25.0973376700966,25.563117954367,1880189.07105928,0.0,1.0
2008-03-28,46.16,47.33,45.72,46.0,780900,25.2946093199052,25.9357421817833,25.0534995256947,25.2069330311014,1425060.31795612,0.0,1.0
2008-03-31,46.87,47.13,45.51,46.33,1699500,25.6836728514722,25.8261468207785,24.9384243966397,25.3877653767593,3101408.6443417,0.0,1.0
2008-04-01,47.46,47.55,45.57,47.35,1303600,26.0069791664364,26.0562970788885,24.9713030049411,25.9467017178837,2378932.80892252,0.0,1.0
2008-04-02,48.5,48.95,46.505,47.57,1629800,26.5768750436613,26.823464605922,25.4836613176385,26.067256614989,2974213.4795811,0.0,1.0
2008-04-03,48.97,49.61,48.06,48.43,1957800,26.8344241420225,27.1851292972378,26.3357652494507,26.5385166673096,3572778.96080739,0.0,1.0
2008-04-04,49.41,50.37,48.94,49.29,1829200,27.0755339362331,27.601591669056,26.8179848378718,27.0097767196302,3338097.49469245,0.0,1.0
2008-04-07,49.93,50.69,49.58,50.39,1252500,27.3604818748455,27.7769442466637,27.1686899930871,27.6125512051565,2285680.68669489,0.0,1.0
2008-04-08,50.79,51.11,49.62,50.47,1003700,27.8317419271661,28.0070945047738,27.1906090652881,27.6563893495584,1831646.87044763,0.0,1.0
2008-04-09,51.37,51.98,50.55,50.57,1160000,28.14956847408,28.4838343251446,27.7002274939603,27.7111870300608,2116877.92141004,0.0,1.0
2008-04-10,52.1,52.11,50.5,50.81,1513900,28.5495915417475,28.5550713097977,27.6728286537092,27.8427014632666,2762708.17691608,0.0,1.0
2008-04-11,51.62,52.3,51.22,51.58,1237400,28.286562675336,28.6591869027522,28.0673719533264,28.264643603135,2258124.77582136,0.0,1.0
2008-04-14,52.89,53.09,50.88,51.44,1816800,28.9824932177164,29.0920885787212,27.8810598396183,28.1879268504317,3315468.79967048,0.0,1.0
2008-04-15,54.0,54.17,53.06,53.29,1864200,29.590747471293,29.683903528147,29.0756492745704,29.201683939726,3401968.81128671,0.0,1.0
2008-04-16,54.68,54.68,52.9,54.4,1887200,29.9633716987092,29.9633716987092,28.9879729857666,29.8099381933025,3443941.39076296,0.0,1.0
2008-04-17,54.52,54.85,53.61,54.57,1245700,29.8756954099054,30.0565277555633,29.3770365173336,29.9030942501566,2273271.40232801,0.0,1.0
2008-04-18,56.53,56.58,53.81,54.53,1663600,30.9771287880035,31.0045276282547,29.4866318783384,29.8811751779556,3035894.92246357,0.0,1.0
2008-04-21,56.19,56.65,55.28,56.57,1440800,30.7908166742954,31.0428860046064,30.2921577817236,30.9990478602045,2629308.36997205,0.0,1.0
2008-04-22,56.7,57.0,56.15,56.39,1368600,31.0702848448576,31.2346778863648,30.7688976020944,30.9004120353002,2497550.96831188,0.0,1.0
2008-04-23,55.12,56.95,54.28,56.95,1336200,30.2044814929198,31.2072790461136,29.7441809766997,31.2072790461136,2438424.37809318,0.0,1.0
2008-04-24,53.77,55.04,52.32,55.04,1560700,29.4647128061374,30.1606433485179,28.6701464388527,30.1606433485179,2848113.25167643,0.0,1.0
2008-04-25,55.84,55.86,53.83,54.01,941400,30.599024792537,30.6099843286375,29.4975914144389,29.5962272393432,1717955.92690984,0.0,1.0
2008-04-28,55.06,56.63,54.772,55.6,1294100,30.1716028846183,31.0319264685059,30.0137855647714,30.4675103593313,2361596.30870408,0.0,1.0
2008-04-29,52.91,54.6,52.89,54.52,1096000,28.9934527538169,29.9195335543073,28.9824932177164,29.8756954099054,2000084.65678052,0.0,1.0
2008-04-30,53.75,53.8,52.6,53.8,1319100,29.453753270037,29.4811521102882,28.8235799442594,29.4811521102882,2407218.67769998,0.0,1.0
2008-05-01,50.07,52.48,48.26,52.48,4123600,27.4371986275489,28.7578227276566,26.4453606104555,28.7578227276566,7525136.03166071,0.0,1.0
2008-05-02,54.61,55.8,50.57,51.06,3129600,29.9250133223576,30.577105720336,27.7111870300608,27.9796956645226,5711190.64038349,0.0,1.0
2008-05-05,55.02,55.39,53.77,54.52,1794500,30.1496838124174,30.3524352302762,29.4647128061374,29.8756954099054,3274773.64652613,0.0,1.0
2008-05-06,56.53,56.85,54.85,55.34,1167400,30.9771287880035,31.1524813656112,30.0565277555633,30.325036390025,2130382.14263283,0.0,1.0
2008-05-07,55.8,56.94,55.48,56.86,939000,30.577105720336,31.2017992780633,30.4017531427284,31.1579611336614,1713576.17948623,0.0,1.0
2008-05-08,57.29,57.29,55.34,55.91,1096300,31.3935911598217,31.3935911598217,30.325036390025,30.6373831688887,2000632.12520847,0.0,1.0
2008-05-09,57.98,58.09,56.44,57.49,1359700,31.7716951552882,31.8319726038409,30.9278108755514,31.5031865208265,2481309.40494934,0.0,1.0
2008-05-12,56.96,57.98,56.42,57.98,1052300,31.2127588141638,31.7716951552882,30.9168513394509,31.7716951552882,1920336.75577568,0.0,1.0
2008-05-13,58.5,58.56,56.31,56.86,1210500,32.0813020501268,32.1142059496654,30.8803097169682,31.1819287960719,2207337.15512398,0.045,1.0
2008-05-14,58.68,60.6,58.26,58.31,1471600,32.1800137487426,33.2329385339775,31.9496864519724,31.9771063682546,2683450.93554766,0.0,1.0
2008-05-15,60.13,60.5,58.68,59.06,1248200,32.9751913209252,33.1780987014132,32.1800137487426,32.388405112487,2276082.80629967,0.0,1.0
2008-05-16,61.26,61.9,60.53,60.59,1268400,33.594881428902,33.9458563573136,33.1945506511825,33.2274545507211,2312917.34618691,0.0,1.0
2008-05-19,61.79,62.78,60.96,61.54,1313400,33.8855325414929,34.4284468838796,33.430361931209,33.7484329600821,2394974.48950007,0.0,1.0
2008-05-20,62.25,62.77,61.59,62.22,1022400,34.1377957712888,34.4229629006232,33.7758528763642,34.1213438215195,1864338.29607497,0.0,1.0
2008-05-21,61.21,64.226,61.21,62.24,1582600,33.5674615126198,35.2214308627597,33.5674615126198,34.1323117880323,2885858.55572013,0.0,1.0
2008-05-22,60.9,62.49,59.9,61.21,1352200,33.3974580316704,34.2694113694431,32.8490597060272,33.5674615126198,2465725.98195675,0.0,1.0
2008-05-23,60.03,61.7,58.8,61.13,1148200,32.9203514883609,33.836176692185,32.2458215478197,33.5235896465684,2093733.59893709,0.0,1.0
2008-05-27,59.49,60.46,58.1,60.04,1479200,32.6242163925135,33.1561627683874,31.8619427198695,32.9258354716173,2697309.47530723,0.0,1.0
2008-05-28,60.26,60.26,57.25,58.64,1500000,33.0464831032588,33.0464831032588,31.3958041430728,32.1580778157168,2735238.11043864,0.0,1.0
2008-05-29,60.77,62.75,60.2,60.27,2100400,33.3261662493368,34.4119949341103,33.0135792037202,33.0519670865152,3830062.75144355,0.0,1.0
2008-05-30,62.65,62.87,61.1,61.1,4571700,34.357155101546,34.4778027331875,33.5071376967991,33.5071376967991,8336458.71299489,0.0,1.0
2008-06-02,63.41,64.75,62.37,62.72,1884400,34.7739378290349,35.5087915853967,34.2036035703659,34.3955429843411,3436188.46354038,0.0,1.0
2008-06-03,63.47,66.38,62.73,63.22,2003900,34.8068417285734,36.4026808561951,34.4010269675975,34.6697421471627,3654095.76633866,0.0,1.0
2008-06-04,63.62,65.5399,63.33,63.8,1324600,34.8891014774199,35.9419714228223,34.7300659629834,34.9878131760357,2415397.60072468,0.0,1.0
2008-06-05,66.52,66.52,63.7,63.78,1381200,36.4794566217852,36.4794566217852,34.9329733434714,34.9768452095228,2518607.2520919,0.0,1.0
2008-06-06,65.23,67.58,65.23,67.58,1192300,35.7720227817055,37.060758846967,35.7720227817055,37.060758846967,2174149.59938399,0.0,1.0
2008-06-09,66.76,67.0,65.2,65.81,1032300,36.6110722199396,36.7426878180939,35.7555708319362,36.0900938105785,1882390.86760387,0.0,1.0
2008-06-10,65.4,67.15,64.18,65.42,2609500,35.8652504970648,36.8249475669404,35.1962045397801,35.8762184635777,4758402.56612642,0.0,1.0
2008-06-11,67.12,67.95,65.26,65.26,1741900,36.8084956171711,37.263666227455,35.7884747314748,35.7884747314748,3176340.84304871,0.0,1.0
2008-06-12,66.33,67.22,64.41,67.22,1714800,36.375260939913,36.8633354497354,35.322336154678,36.8633354497354,3126924.20785345,0.0,1.0
2008-06-13,65.76,67.86,65.45,65.93,1357900,36.0626738942964,37.2143103781471,35.892670413347,36.1559016096557,2476119.88677642,0.0,1.0
2008-06-16,67.0,67.5,66.0,66.0,1749800,36.7426878180939,37.0168869809155,36.1942894924507,36.1942894924507,3190746.43043036,0.0,1.0
2008-06-17,70.5,71.49,66.5,67.01,2397500,38.6620819578451,39.2049963002319,36.4684886552723,36.7481718013504,4371822.24651776,0.0,1.0
2008-06-18,71.0,71.44,69.66,70.29,1730500,38.9362811206667,39.1775763839497,38.2014273643048,38.54691830946,3155553.03340938,0.0,1.0
2008-06-19,71.52,72.67,71.34,72.41,2370600,39.2214482500011,39.8521063244908,39.1227365513854,39.7095227598236,4322770.30973723,0.0,1.0
2008-06-20,72.03,72.84,71.58,72.32,2021400,39.5011313960792,39.9453340398502,39.2543521495397,39.6601669105157,3686006.87762711,0.0,1.0
2008-06-23,76.99,77.07,71.94,72.51,2146800,42.2211870912694,42.2650589573209,39.4517755467713,39.7643625923879,3914672.78365978,0.0,1.0
2008-06-24,73.46,77.24,73.02,77.24,2181500,40.2853410017489,42.3582866726802,40.0440457384659,42.3582866726802,3977947.9586146,0.0,1.0
2008-06-25,71.8,74.17,70.44,74.17,2120500,39.3749997811812,40.6747038129556,38.6291780583065,40.6747038129556,3866714.94212343,0.0,1.0
2008-06-26,71.78,72.99,70.25,71.26,1679800,39.3640318146684,40.0275937886966,38.5249823764343,39.0788646853339,3063101.98527655,0.0,1.0
2008-06-27,71.89,73.3,71.0605,71.76,1356300,39.4243556304891,40.197597269646,38.9694592193681,39.3530638481555,2473202.29945862,0.0,1.0
2008-06-30,72.02,73.21,71.61,72.64,1557500,39.4956474128227,40.1482414203381,39.270804099309,39.8356543747215,2840088.90467212,0.0,1.0
2008-07-01,71.69,72.24,69.83,72.24,1558500,39.3146759653605,39.6162950444642,38.2946550796642,39.6162950444642,2841912.39674575,0.0,1.0
2008-07-02,70.38,75.38,70.38,71.58,1804800,38.5962741587679,41.3382657869839,38.5962741587679,39.2543521495397,3291038.49447977,0.0,1.0
2008-07-03,68.76,70.48,65.6,70.2,1549700,37.7078688712259,38.6511139913322,35.9749301621934,38.4975624601521,2825865.66649784,0.0,1.0
2008-07-07,66.39,69.75,65.25,68.7,2058500,36.4081648394516,38.2507832136127,35.7829907482183,37.6749649716873,3753658.43355862,0.0,1.0
2008-07-08,63.67,65.72,61.08,65.17,2499900,34.9165213937021,36.0407379612706,33.4961697302862,35.7391188821669,4558547.83485703,0.0,1.0
2008-07-09,64.34,67.2,63.92,63.92,1280900,35.283948271883,36.8523674832226,35.0536209751129,35.0536209751129,2335710.99710724,0.0,1.0
2008-07-10,66.4,66.4,62.44,64.26,1339700,36.413648822708,36.413648822708,34.241991453161,35.2400764058316,2442932.33103643,0.0,1.0
2008-07-11,67.5,69.09,65.86,65.86,1499200,37.0168869809155,37.8888403186882,36.1175137268607,36.1175137268607,2733779.31677974,0.0,1.0
2008-07-14,68.34,69.78,67.26,68.48,1299600,37.4775415744558,38.267235163382,36.8852713827612,37.5543173400458,2369810.29888404,0.0,1.0
2008-07-15,66.05,68.7,64.66,68.7,1825300,36.2217094087329,37.6749649716873,35.4594357360888,37.6749649716873,3328420.0819891,0.0,1.0
2008-07-16,64.05,66.2,62.82,65.82,1389700,35.1249127574465,36.3039691575794,34.4503828169054,36.0955777938349,2534106.93471772,0.0,1.0
2008-07-17,59.24,65.62,57.66,63.86,2588000,32.4871168111027,35.9858981287063,31.6206474565865,35.0207170755743,4719197.48654347,0.0,1.0
2008-07-18,60.19,61.74,59.34,59.82,1329900,33.0080952204638,33.8581126252107,32.5419566436671,32.8051878399758,2425062.10871489,0.0,1.0
2008-07-21,63.3,63.3,59.74,60.57,958200,34.7136140132141,34.7136140132141,32.7613159739243,33.2164865842082,1747270.1049482,0.0,1.0
2008-07-22,61.76,65.29,60.2,63.3,1962100,33.8690805917236,35.8049266812441,33.0135792037202,34.7136140132141,3577873.7976611,0.0,1.0
2008-07-23,57.16,61.8,56.91,61.8,2243500,31.3464482937649,33.8910165247493,31.2093487123541,33.8910165247493,4091004.46717939,0.0,1.0
2008-07-24,56.77,58.21,54.21,57.02,2309300,31.1325729467641,31.9222665356903,29.7286732331175,31.2696725281749,4210990.24562396,0.0,1.0
2008-07-25,57.94,58.95,56.86,57.82,1434800,31.7741989877666,32.3280812966662,31.1819287960719,31.7083911886894,2616346.42723824,0.0,1.0
2008-07-28,58.79,59.47,57.9,58.11,1420900,32.2403375645633,32.6132484260007,31.7522630547409,31.8674267031259,2590999.88741484,0.0,1.0
2008-07-29,56.87,59.02,55.905,58.83,1331100,31.1874127793284,32.3664691794612,30.6582083950827,32.262273497589,2427250.29920325,0.0,1.0
2008-07-30,61.2,61.2,56.58,56.84,1475400,33.5619775293634,33.5619775293634,31.0283772648918,31.1709608295591,2690380.20542745,0.0,1.0
2008-07-31,59.13,63.22,59.13,61.0,2138600,32.426792995282,34.6697421471627,32.426792995282,33.4522978642348,3899720.14865605,0.0,1.0
2008-08-01,61.32,63.87,58.48,59.31,2253000,33.6277853284406,35.0262010588307,32.0703340836139,32.5255046938978,4108327.64187883,0.0,1.0
2008-08-04,54.82,61.58,54.23,61.58,2849900,30.0631962117598,33.7703688931078,29.7396411996303,33.7703688931078,5196770.06062606,0.0,1.0
2008-08-05,53.95,56.68,53.35,54.27,2703500,29.5860896684503,31.0832170974562,29.2570506730643,29.7615771326561,4929810.82104723,0.0,1.0
2008-08-06,56.63,56.83,53.42,54.08,1770800,31.055797181174,31.1654768463026,29.2954385558594,29.6573814507839,3229039.7639765,0.0,1.0
2008-08-07,55.57,58.2,55.43,57.22,1148900,30.4744949559922,31.9167825524338,30.3977191904022,31.3793521933035,2095010.04338864,0.0,1.0
2008-08-08,53.0,55.0,52.3,55.0,1730800,29.0651112590892,30.1619079103756,28.681232431139,30.1619079103756,3156100.08103147,0.0,1.0
2008-08-11,53.06,54.0,51.564,52.89,1856600,29.0980151586278,29.6135095847324,28.2776112634656,29.0047874432685,3385495.38389359,0.0,1.0
2008-08-12,53.76,54.51,52.0,53.74,1654500,29.481893986578,29.8931927308104,28.516712933446,29.4709260200652,3016967.63581382,0.0,1.0
2008-08-13,55.27,55.92,53.45,53.77,1900900,30.3373953745814,30.6941767567685,29.3384075044577,29.5140537233806,3463143.1506486,0.05,1.0
2008-08-14,54.23,55.16,52.95,55.16,1437100,29.7665451630822,30.2770169868267,29.0639602873907,30.2770169868267,2618171.93003161,0.0,1.0
2008-08-15,53.38,54.06,51.96,54.06,1488900,29.2999848940683,29.6732331092794,28.5205547975982,29.6732331092794,2712543.44626266,0.0,1.0
2008-08-18,52.46,54.63,52.21,53.95,1253100,28.7950020146651,29.9861029367357,28.6577784061317,29.6128547215247,2282952.6445777,0.0,1.0
2008-08-19,52.74,53.2,51.58,51.69,2366400,28.9486924562226,29.2011838959242,28.3119749126273,28.372353300382,4311211.50596814,0.0,1.0
2008-08-20,55.78,55.93,53.25,53.36,1888200,30.6173315359897,30.6996657011098,29.2286286176309,29.2890070053857,3440005.73257651,0.0,1.0
2008-08-21,57.18,57.9999,56.44,56.84,1792000,31.3857837437772,31.8358222903236,30.9796018625181,31.1991596361717,3264744.34529027,0.0,1.0
2008-08-22,56.61,57.52,55.45,55.5,1248700,31.0729139163209,31.5724078513827,30.4361963727255,30.4636410944322,2274936.53122989,0.0,1.0
2008-08-25,55.89,56.92,55.32,56.0,815700,30.6777099237445,31.2430711909024,30.3648400962881,30.7380883114992,1486078.10404758,0.0,1.0
2008-08-26,57.37,58.43,56.08,56.08,1174100,31.4900736862626,32.0719017864446,30.7819998662299,30.7819998662299,2139026.97310564,0.0,1.0
2008-08-27,58.27,59.25,57.79,58.39,774900,31.9840786769832,32.5219952224344,31.7206093485989,32.0499460090792,1411746.87118607,0.0,1.0
2008-08-28,57.76,58.85,56.08,58.46,1318900,31.7041425155749,32.3024374487808,30.7819998662299,32.0883686194686,2402829.97600633,0.0,1.0
2008-08-29,57.12,58.55,56.49,58.07,775100,31.3528500777292,32.1377691185407,31.0070465842248,31.8742997901564,1412111.2399746,0.0,1.0
2008-09-02,52.0,55.7,51.52,55.02,2788000,28.5425105749635,30.573419981259,28.2790412465793,30.200171766048,5079300.91220384,0.0,1.0
2008-09-03,51.51,52.63,50.43,51.74,2372900,28.2735523022379,28.8883140684679,27.6807463133733,28.3997980220887,4323053.49159559,0.0,1.0
2008-09-04,50.24,52.24,49.18,51.63,1551600,27.5764563708878,28.6742452391557,26.9946282707059,28.339419634334,2826773.06146897,0.0,1.0
2008-09-05,49.33,50.41,48.07,50.31,1838500,27.076962435826,27.6697684246906,26.3853554488172,27.6148789812772,3349460.08862509,0.0,1.0
2008-09-08,46.96,51.05,46.61,49.95,2168500,25.7760826269286,28.0210608625363,25.5839695749817,27.417276984989,3950668.58971091,0.0,1.0
2008-09-09,43.0,46.71,43.0,46.71,2998700,23.6024606677583,25.6388590183951,23.6024606677583,25.6388590183951,5463163.43092742,0.0,1.0
2008-09-10,46.04,46.28,43.08,43.08,2076700,25.2710997475254,25.4028344117175,23.646372222489,23.646372222489,3783423.31577249,0.0,1.0
2008-09-11,45.74,46.86,44.23,46.05,1318100,25.1064314172852,25.7211931835152,24.277600821743,25.2765886918667,2401372.50085218,0.0,1.0
2008-09-12,47.97,48.35,46.0,46.37,1158600,26.3304660054039,26.5390458903747,25.24914397016,25.4522349107896,2110788.39199403,0.0,1.0
2008-09-15,44.91,46.64,44.0,45.82,2685400,24.6508490369541,25.6004364080058,24.1513551018922,25.1503429720159,4892379.72368443,0.0,1.0
2008-09-16,46.6,46.6,41.91,43.0,2839800,25.5784806306404,25.5784806306404,23.0041657345523,23.6024606677583,5173672.42843489,0.0,1.0
2008-09-17,45.65,47.99,45.38,46.25,2403000,25.0570309182132,26.3414438940865,24.908829420997,25.3863675786935,4377890.99427038,0.0,1.0
2008-09-18,46.75,48.2,45.55,47.63,2863500,25.6608147957605,26.4567117252547,25.0021414747998,26.1438418977983,5216850.1298765,0.0,1.0
2008-09-19,52.66,53.35,48.21,49.19,3169200,28.9047809014919,29.2835180610443,26.462200669596,27.0001172150472,5773787.8231551,0.0,1.0
2008-09-22,52.94,54.226,51.5,53.19,1698700,29.0584713430494,29.7643495853456,28.2680633578966,29.1956949515829,3094766.30543783,0.0,1.0
2008-09-23,48.39,52.41,47.81,52.41,2701800,26.5610016677401,28.7675572929584,26.2426428959424,28.7675572929584,4922257.96434445,0.0,1.0
2008-09-24,48.03,49.9,47.56,48.76,1650300,26.3633996714519,27.3898322632823,26.105419287409,26.7640926083696,3006589.05861191,0.0,1.0
2008-09-25,47.35,47.99,46.15,47.5,1486500,25.9901514562408,26.3414438940865,25.3314781352801,26.0724856213609,2708171.02080022,0.0,1.0
2008-09-26,45.71,46.02,43.11,45.54,1940700,25.0899645842612,25.2601218588427,23.662839055513,24.9966525304584,3535652.53956743,0.0,1.0
2008-09-29,40.41,44.45,39.33,43.23,2232300,22.1808240833515,24.3983575972525,21.5880180944868,23.7287063876091,4066902.23325417,0.0,1.0
2008-09-30,43.19,44.55,41.0,41.48,1772500,23.7067506102437,24.4532470406659,22.5046717994905,22.7681411278748,3229218.38840794,0.0,1.0
2008-10-01,42.04,43.27,41.47,42.45,1830400,23.0755220109897,23.7506621649745,22.7626521835334,23.3005687289847,3334703.15268936,0.0,1.0
2008-10-02,36.97,41.68,36.82,40.83,2195500,20.2926272299308,22.8779200147015,20.2102930648107,22.4113597456877,3999858.37616339,0.0,1.0
2008-10-03,36.41,39.12,36.25,37.27,2513100,19.9852463468158,21.4727502633187,19.8974232373544,20.457295560171,4578476.01235993,0.0,1.0
2008-10-06,32.58,35.41,29.5,35.1,3490800,17.8829806640829,19.4363519126819,16.1923858069505,19.2661946381004,6359692.83512237,0.0,1.0
2008-10-07,30.86,34.7,30.86,33.49,3235500,16.9388822373726,19.0466368644468,16.9388822373726,18.3824745991448,5894576.07655506,0.0,1.0
2008-10-08,30.95,33.32,28.42,29.76,3837000,16.9882827364446,18.289162545342,15.5995798180858,16.3350983598253,6990415.20807969,0.0,1.0
2008-10-09,28.83,32.93,28.45,31.83,2874200,15.8246265360807,18.0750937160298,15.6160466511099,17.4713098384825,5236343.86006324,0.0,1.0
2008-10-10,24.11,28.3,21.63,27.32,4291600,13.2338448069687,15.5337124859898,11.8725866103166,14.9957959405385,7818625.46442394,0.0,1.0
2008-10-13,30.5,30.68,24.53,26.51,3531100,16.7412802410844,16.8400812392285,13.4643804693049,14.5511914488901,6433113.14601254,0.0,1.0
2008-10-14,30.89,32.83,29.56,32.01,4062600,16.9553490703966,18.0202042726164,16.2253194729985,17.5701108366266,7401423.20154926,0.0,1.0
2008-10-15,24.95,29.75,24.55,29.41,3122600,13.6949161316412,16.3296094154839,13.4753583579876,16.1429853078784,5688889.89542599,0.0,1.0
2008-10-16,25.92,26.3,22.4,25.46,4016800,14.2273437327511,14.4359236177219,12.2952353245997,13.9748522930495,7317982.74897429,0.0,1.0
2008-10-17,25.75,27.75,23.85,25.29,4661500,14.1340316789483,15.2318205472161,13.0911322540938,13.8815402392467,8492525.53882287,0.0,1.0
2008-10-20,28.41,28.69,26.23,26.77,1990600,15.5940908737445,15.747781315302,14.3975010073326,14.6939040017649,3626562.55230738,0.0,1.0
2008-10-21,29.75,31.05,27.01,27.49,3761200,16.3296094154839,17.043172179858,14.825638665957,15.0891079943413,6852319.43722422,0.0,1.0
2008-10-22,28.47,30.27,27.51,28.33,4887100,15.6270245397925,16.6150345212336,15.100085883024,15.5501793190138,8903533.53229248,0.0,1.0
2008-10-23,28.5,29.4,26.69,29.11,3167700,15.6434913728166,16.1374963635371,14.6499924470342,15.9783169776382,5771055.05724105,0.0,1.0
2008-10-24,27.42,27.96,24.59,25.37,1955100,15.0506853839519,15.3470883783842,13.4973141353529,13.9254517939774,3561887.09234209,0.0,1.0
2008-10-27,25.14,27.5182,25.08,26.92,1472200,13.7992060741266,15.1045868173839,13.7662724080786,14.776238166885,2682118.65241983,0.0,1.0
2008-10-28,28.05,28.05,24.47,26.16,2100300,15.3964888774563,15.3964888774563,13.4314468032569,14.3590783969432,3826418.83281984,0.0,1.0
2008-10-29,30.57,32.16,28.48,29.74,2227800,16.7797028514738,17.6524450017467,15.6325134841339,16.3241204711426,4058703.93551208,0.0,1.0
2008-10-30,33.47,33.64,30.89,32.18,1923000,18.3714967104621,18.4648087642649,16.9553490703966,17.6634228904294,3503405.90178192,0.0,1.0
2008-10-31,34.31,35.5,32.02,33.47,1971500,18.8325680351346,19.4857524117539,17.5755997809679,18.3714967104621,3591765.3330021,0.0,1.0
2008-11-03,33.1,36.0,32.71,33.52,2238100,18.1684057698326,19.7601996288209,17.9543369405203,18.3989414321688,4077468.92812173,0.0,1.0
2008-11-04,35.42,35.78,33.86,34.17,2307800,19.4418408570232,19.6394428533114,18.5855655397743,18.7557228143558,4204451.45092684,0.0,1.0
2008-11-05,33.19,35.67,32.88,34.45,1612900,18.2178062689046,19.5790644655567,18.0476489943231,18.9094132559133,2938452.09515552,0.0,1.0
2008-11-06,29.76,33.13,29.33,32.71,2185200,16.3350983598253,18.1848726028566,16.0990737531477,17.9543369405203,3981093.38355374,0.0,1.0
2008-11-07,29.08,30.35,27.9,30.0,2925200,15.9618501446142,16.6589460759643,15.3141547123362,16.4668330240174,5329257.90114013,0.0,1.0
2008-11-10,29.13,30.76,28.19,30.46,992800,15.9892948663209,16.8839927939592,15.473334098235,16.719324463719,1808726.66629698,0.0,1.0
2008-11-11,26.98,28.59,26.28,28.3,1419100,14.809171832933,15.6928918718886,14.4249457290393,15.5337124859898,2585378.7390633,0.0,1.0
2008-11-12,24.5,26.4,24.47,26.19,1232400,13.4753583579876,14.5203861490152,13.4588579191819,14.4048830773753,2240667.68377276,0.05,1.0
2008-11-13,27.69,27.69,23.22,24.69,2865700,15.2299050176603,15.2299050176603,12.7713396356111,13.5798611370904,5210225.07415416,0.0,1.0
2008-11-14,26.0,27.73,25.58,26.88,2321800,14.3003802982725,15.2519056027345,14.0693741549928,14.7843931699064,4221342.2818757,0.0,1.0
2008-11-17,25.88,26.84,25.01,25.85,1743900,14.2343785430497,14.7623925848321,13.7558658176845,14.2178781042441,3170642.95174565,0.0,1.0
2008-11-18,26.44,26.44,24.82,26.13,2770600,14.5423867340895,14.5423867340895,13.6513630385817,14.3718821997639,5037320.58151639,0.0,1.0
2008-11-19,23.53,26.71,22.98,26.16,2782000,12.9418441699367,14.6908906833408,12.6393361251655,14.3883826385696,5058047.30303132,0.0,1.0
2008-11-20,19.5,23.0,19.38,22.23,4087200,10.7252852237044,12.6503364177026,10.6592834684816,12.226825155023,7431075.10314512,0.0,1.0
2008-11-21,20.72,21.05,18.47,20.24,5110400,11.3963030684695,11.5778078953322,10.1587701580421,11.1322960475783,9291389.26578411,0.0,1.0
2008-11-24,22.54,22.92,20.78,21.21,2484000,12.3973296893486,12.6063352475541,11.4293039460809,11.6658102356293,4516243.53009699,0.0,1.0
2008-11-25,23.53,23.68,22.45,22.72,2851800,12.9418441699367,13.0243463639651,12.3478283729315,12.4963323221828,5184953.01897366,0.0,1.0
2008-11-26,26.57,26.68,22.61,22.61,2440200,14.6138886355808,14.6743902445351,12.4358307132285,12.4358307132285,4436609.28427646,0.0,1.0
2008-11-28,25.36,26.36,24.39,26.15,979500,13.9483709370843,14.4983855639409,13.4148567490334,14.382882492301,1780861.73016506,0.0,1.0
2008-12-01,21.03,23.63,21.03,23.0,3571800,11.5668076027951,12.9968456326223,11.5668076027951,12.6503364177026,6494009.11465395,0.0,1.0
2008-12-02,20.7,22.13,20.0,21.37,3832700,11.3853027759324,12.1718236923374,11.0002925371327,11.7538125759263,6968360.13599144,0.0,1.0
2008-12-03,20.75,21.12,19.38,20.49,3264800,11.4128035072752,11.6163089192122,10.6592834684816,11.2697997042925,5935842.14052363,0.0,1.0
2008-12-04,18.1,20.35,17.5,19.92,4187000,9.95526474610512,11.1927976565325,9.62525596999114,10.9562913669842,7612524.82307413,0.0,1.0
2008-12-05,18.85,19.14,17.01,17.75,3737100,10.3677757162476,10.527279958036,9.35574880283139,9.76275962670529,6794546.57662057,0.0,1.0
2008-12-08,19.92,20.24,19.09,19.89,3215000,10.9562913669842,11.1322960475783,10.4997792266932,10.9397909281785,5845299.09390574,0.0,1.0
2008-12-09,20.85,21.94,19.44,19.51,2628900,11.4678049699609,12.0673209132346,10.692284346093,10.730785369973,4779691.06935265,0.0,1.0
2008-12-10,22.67,23.28,21.4605,21.55,2569300,12.4688315908399,12.8043405132225,11.8035888996568,11.8528152087605,4671330.31476581,0.0,1.0
2008-12-11,22.33,23.49,21.78,22.78,2502900,12.2818266177087,12.9198435848624,11.9793185729375,12.5293331997942,4550606.2526086,0.0,1.0
2008-12-12,22.27,22.94,20.63,21.08,2247000,12.2488257400973,12.6173355400912,11.3468017520524,11.5943083341379,4085345.89860224,0.0,1.0
2008-12-15,22.44,23.63,21.85,22.73,1823800,12.3423282266629,12.9968456326223,12.0178195968175,12.5018324684513,3315911.81569683,0.0,1.0
2008-12-16,23.61,23.62,22.2,22.85,1868000,12.9858453400852,12.9913454863538,12.2103247162173,12.5678342236741,3396273.31490386,0.0,1.0
2008-12-17,23.1,23.86,22.84,23.2,1633600,12.7053378803883,13.1233489967993,12.5623340774056,12.760339343074,2970102.83042128,0.0,1.0
2008-12-18,20.35,23.39,20.03,23.07,1867300,11.1927976565325,12.8648421221767,11.0167929759384,12.6888374415826,3395000.62147752,0.0,1.0
2008-12-19,21.05,21.38,19.73,21.22,2014000,11.5778078953322,11.7593127221949,10.8517885878814,11.6713103818978,3661720.80097237,0.0,1.0
2008-12-22,19.73,21.3,19.14,21.1,1593200,10.8517885878814,11.7153115520464,10.527279958036,11.605308626675,2896650.2383859,0.0,1.0
2008-12-23,19.81,20.38,19.0,20.17,1718700,10.89578975803,11.2092980953382,10.4502779102761,11.0937950236984,3124825.98839682,0.0,1.0
2008-12-24,19.85,19.89,19.15,19.57,540200,10.9177903431042,10.9397909281785,10.5327801043046,10.7637862475844,982155.698453465,0.0,1.0
2008-12-26,20.53,20.57,19.68,19.91,472400,11.2918002893667,11.313800874441,10.8242878565386,10.9507912207156,858886.249443571,0.0,1.0
2008-12-29,21.2,21.42,20.52,20.95,1112100,11.6603100893607,11.7813133072692,11.2863001430982,11.5228064326465,2021946.22778618,0.0,1.0
2008-12-30,21.83,21.9,20.61,21.21,1186100,12.0068193042804,12.0453203281603,11.3358014595153,11.6658102356293,2156488.10428665,0.0,1.0
2008-12-31,22.75,22.9,21.43,21.69,1530600,12.5128327609885,12.595334955017,11.7868134535377,11.9298172565204,2782835.08340034,0.0,1.0
2009-01-02,25.06,25.17,23.1,23.1,1776200,13.7833665490273,13.8438681579815,12.7053378803883,12.7053378803883,3229368.66270463,0.0,1.0
2009-01-05,26.68,27.31,24.38,25.0,3254200,14.6743902445351,15.0208994594547,13.4093566027648,13.7503656714159,5916569.92578165,0.0,1.0
2009-01-06,27.27,28.929,27.01,27.77,2434000,14.9988988743805,15.9113731403356,14.8558950713977,15.2739061878088,4425336.85678586,0.0,1.0
2009-01-07,25.74,26.87,24.85,26.87,1291800,14.1573764952898,14.7788930236378,13.6678634773874,14.7788930236378,2348664.81166639,0.0,1.0
2009-01-08,25.9,26.02,24.75,25.46,1601400,14.2453788355869,14.3113805908097,13.6128620147017,14.00337239977,2911558.93280891,0.0,1.0
2009-01-09,24.68,26.12,24.12,25.9,1243400,13.5743609908218,14.3663820534953,13.2663527997821,14.2453788355869,2260667.15190121,0.0,1.0
2009-01-12,23.52,24.37,22.94,24.2,1432600,12.9363440236681,13.4038564564962,12.6173355400912,13.3103539699306,2604658.00371053,0.0,1.0
2009-01-13,24.77,25.0,23.22,23.47,2526100,13.6238623072389,13.7503656714159,12.7713396356111,12.9088432923253,4592786.94902497,0.0,1.0
2009-01-14,22.72,24.3,22.39,24.25,2126400,12.4963323221828,13.3653554326163,12.3148274953201,13.3378547012734,3866079.00257578,0.0,1.0
2009-01-15,23.3,23.4,21.7,22.54,2250400,12.8153408057596,12.8703422684453,11.935317402789,12.3973296893486,4091527.5523874,0.0,1.0
2009-01-16,23.34,24.38,22.34,24.38,2644100,12.8373413908339,13.4093566027648,12.2873267639773,13.4093566027648,4807326.69803924,0.0,1.0
2009-01-20,21.34,23.62,21.255,22.77,1943300,11.7373121371206,12.9913454863538,11.6905608938378,12.5238330535256,3533178.76491043,0.0,1.0
2009-01-21,24.24,24.79,21.58,21.58,3436600,13.3323545550049,13.634862599776,11.8693156475662,11.8693156475662,6248197.47002066,0.0,1.0
2009-01-22,23.17,24.01,22.38,23.61,1885700,12.7438389042683,13.2058511908278,12.3093273490515,12.9858453400852,3428454.277256,0.0,1.0
2009-01-23,24.65,25.11,22.05,22.34,1843500,13.5578605520161,13.8108672803701,12.1278225221888,12.2873267639773,3351729.04498141,0.0,1.0
2009-01-26,24.98,25.99,24.4,25.2,1701400,13.7393653788788,14.294880152004,13.4203568953019,13.8603685967872,3093372.27943117,0.0,1.0
2009-01-27,24.55,25.01,23.65,25.01,1595400,13.5028590893304,13.7558658176845,13.0078459251594,13.7558658176845,2900650.13201158,0.0,1.0
2009-01-28,24.83,25.07,23.48,24.76,3617300,13.6568631848503,13.7888666952959,12.9143434385938,13.6183621609703,6576734.18736709,0.0,1.0
2009-01-29,22.4,24.0,21.35,23.35,4731200,12.3203276415887,13.2003510445593,11.7428122833892,12.8428415371025,8601953.05539245,0.0,1.0
2009-01-30,22.46,23.11,21.73,22.83,2815500,12.3533285192001,12.7108380266569,11.9518178415947,12.556833931137,5118954.77414978,0.0,1.0
2009-02-02,21.44,22.1,21.08,22.1,1932700,11.7923135998063,12.1553232535317,11.5943083341379,12.1553232535317,3513906.55016846,0.0,1.0
2009-02-03,21.44,21.85,20.95,21.55,1965100,11.7923135998063,12.0178195968175,11.5228064326465,11.8528152087605,3572814.07447408,0.0,1.0
2009-02-04,21.68,22.68,21.18,21.8,2655700,11.9243171102519,12.4743317371085,11.6493097968236,11.9903188654747,4828417.04624742,0.0,1.0
2009-02-05,22.31,22.51,21.0875,21.53,2039700,12.2708263251716,12.3808292505429,11.5984334438393,11.8418149162234,3708446.83105428,0.0,1.0
2009-02-06,23.22,23.4,21.99,22.18,1891800,12.7713396356111,12.8703422684453,12.0948216445774,12.1993244236802,3439544.89139996,0.0,1.0
2009-02-09,23.75,24.18,22.99,23.4,2515100,13.0628473878451,13.2993536773935,12.6448362714341,12.8703422684453,4572787.48089653,0.0,1.0
2009-02-10,22.42,24.45,22.12,23.64,2456100,12.3313279341258,13.4478576266448,12.1663235460688,13.0023457788909,4465517.60638938,0.0,1.0
2009-02-11,22.33,23.2,21.63,22.43,1796300,12.3093273490515,12.7889115314821,11.9234550183603,12.3644519677217,3258616.64594457,0.05,1.0
2009-02-12,22.27,22.6,21.33,21.81,1920900,12.2762525778494,12.458163819461,11.7580811623497,12.0226793319666,3484649.95557252,0.0,1.0
2009-02-13,22.82,23.178,22.23,22.36,1686700,12.5794379805354,12.7767841153747,12.2542027303813,12.3258647346526,3059794.40890425,0.0,1.0
2009-02-17,21.75,22.3,21.54,22.09,4145500,11.9896045607645,12.2927899634505,11.8738428615571,12.1770282642431,7520233.42746934,0.0,1.0
2009-02-18,22.15,22.27,21.61,21.77,3465800,12.2101030354452,12.2762525778494,11.9124300946262,12.0006294844985,6287209.02494832,0.0,1.0
2009-02-19,23.17,23.69,22.3,22.57,2442600,12.772374145881,13.059022162966,12.2927899634505,12.44162643386,4431051.06017048,0.0,1.0
2009-02-20,22.71,23.11,22.17,22.62,4045800,12.5188008999982,12.7392993746789,12.2211279591792,12.469188743195,7339370.49833688,0.0,1.0
2009-02-23,21.79,23.3,21.45,22.97,4567000,12.0116544082325,12.8440361501523,11.8242307047539,12.6621249085407,8284864.56718192,0.0,1.0
2009-02-24,22.89,23.0281,21.78,21.915,3703800,12.6180252136045,12.6941523119881,12.0061419463655,12.0805601815703,6718958.04333882,0.0,1.0
2009-02-25,23.37,24.01,22.42,22.92,3734600,12.8826233832214,13.2354209427106,12.3589395058547,12.6345625992056,6774831.44571875,0.0,1.0
2009-02-26,23.49,24.52,23.4,23.67,2417300,12.9487729256256,13.5165564979285,12.8991607688225,13.047997239232,4385155.05107266,0.0,1.0
2009-02-27,23.66,25.16,22.65,22.85,5335200,13.0424847773649,13.8693540574177,12.4857261287961,12.5959753661365,9678434.29797,0.0,1.0
2009-03-02,20.7,22.77,20.51,22.71,8219300,11.4107960647276,12.5518756712003,11.3060592892542,12.5188008999982,14910397.9279698,0.0,1.0
2009-03-03,20.12,21.402,20.01,21.1,4682400,11.0910732764405,11.7977708877922,11.0304361959033,11.6312945394083,8494208.41895611,0.0,1.0
2009-03-04,21.15,21.66,20.55,20.77,3038300,11.6588568487434,11.9399924039613,11.3281091367223,11.4493832977967,5511693.45620073,0.0,1.0
2009-03-05,20.25,21.25,19.98,20.55,3278300,11.1627352807117,11.7139814674136,11.0138988103023,11.3281091367223,5947070.61760292,0.0,1.0
2009-03-06,20.3,20.86,19.5,20.6,3548700,11.1902975900468,11.4989954545999,10.7493006406854,11.3556714460574,6437595.55278268,0.0,1.0
2009-03-09,20.75,21.6799,19.89,19.96,2897100,11.4383583740627,11.9509622030767,10.9642866534991,11.0028738865682,5255546.55957578,0.0,1.0
2009-03-10,22.58,23.1,21.3,21.63,4215400,12.447138895727,12.7337869128119,11.7415437767487,11.9234550183603,7647037.02572772,0.0,1.0
2009-03-11,22.37,23.4,21.74,22.68,2730300,12.3313771965196,12.8991607688225,11.9840920988974,12.5022635143972,4952959.4324013,0.0,1.0
2009-03-12,23.44,23.66,22.1,22.39,2363400,12.9212106162905,13.0424847773649,12.1825407261101,12.3424021202536,4287376.59690776,0.0,1.0
2009-03-13,22.25,23.0875,21.91,22.65,2678800,12.2652276541154,12.7268963354781,12.0778039506368,12.4857261287961,4859534.74985041,0.0,1.0
2009-03-16,22.74,23.61,21.61,22.47,2995800,12.5353382855993,13.0149224680298,11.9124300946262,12.3865018151898,5434595.41720242,0.0,1.0
2009-03-17,23.3,23.3,22.34,22.79,1511400,12.8440361501523,12.8440361501523,12.3148398109185,12.5629005949344,2741787.67393009,0.0,1.0
2009-03-18,23.19,23.6999,21.8,23.12,3100500,12.7833990696151,13.0644795002143,12.0171668700996,12.744811836546,5624528.70386412,0.0,1.0
2009-03-19,24.59,25.25,23.21,23.91,3040200,13.5551437309976,13.9189662142208,12.7944239933491,13.1802963240404,5515140.19206184,0.0,1.0
2009-03-20,22.95,24.93,22.75,24.73,2229700,12.6510999848066,13.7425674344762,12.5408507474663,13.6323181971359,4044835.23657665,0.0,1.0
2009-03-23,24.6,24.6,23.45,23.84,2061300,13.5606561928646,13.5606561928646,12.9267230781576,13.1417090909713,3739345.59499279,0.0,1.0
2009-03-24,23.85,24.53,23.42,24.15,1916000,13.1472215528383,13.5220689597955,12.9101856925565,13.3125954088488,3475761.00519389,0.0,1.0
2009-03-25,24.54,24.55,23.33,23.65,2471700,13.5275814216625,13.5330938835295,12.8605735357533,13.0369723154979,4483840.54099048,0.0,1.0
2009-03-26,26.22,26.56,24.76,24.76,5342100,14.4536750153216,14.6410987188002,13.6488555827369,13.6488555827369,9690951.39136027,0.0,1.0
2009-03-27,24.39,25.7,24.18,25.66,2883900,13.4448944936573,14.1670269982366,13.3291327944499,14.1449771507686,5231600.81569866,0.0,1.0
2009-03-30,23.32,23.71,22.51,23.71,3131400,12.8550610738863,13.0700470867,12.4085516626578,13.0700470867,5680583.51339466,0.0,1.0
2009-03-31,22.77,23.93,22.69,23.77,1978500,12.5518756712003,13.1913212477744,12.5077759762642,13.1031218579021,3589140.47430904,0.0,1.0
2009-04-01,23.61,23.98,21.76,22.21,1865900,13.0149224680298,13.2188835571095,11.9951170226315,12.2431778066473,3384876.0227512,0.0,1.0
2009-04-02,25.53,25.92,23.77,24.42,2567200,14.0733151464973,14.288301159311,13.1031218579021,13.4614318792583,4657084.36979842,0.0,1.0
2009-04-03,28.56,28.96,25.27,25.39,5626100,15.7435910922038,15.9640895668846,13.9299911379549,13.9961406803591,10206147.6990195,0.0,1.0
2009-04-06,27.8,28.2,27.27,28.11,2929400,15.3246439903104,15.5451424649912,15.0324835113585,15.495530308188,5314141.06921452,0.0,1.0
2009-04-07,26.88,27.18,26.18,27.13,2015700,14.8174974985448,14.9828713545553,14.4316251678535,14.9553090452202,3656623.93432637,0.0,1.0
2009-04-08,27.35,27.57,26.4,27.01,3531200,15.0765832062946,15.197857367369,14.5528993289279,14.889159502816,6405849.30143043,0.0,1.0
2009-04-09,28.97,29.48,28.13,28.25,2582100,15.9696020287516,16.2507375839695,15.506555231922,15.5727047743263,4684114.03523546,0.0,1.0
2009-04-13,28.81,29.07,27.84,28.3,1924000,15.8814026388793,16.0247266474218,15.3466938377785,15.6002670836614,3490273.57724063,0.0,1.0
2009-04-14,28.55,29.58,27.65,27.92,2371300,15.7380786303368,16.3058622026397,15.2419570623052,15.3907935327147,4301707.76180391,0.0,1.0
2009-04-15,29.5,29.67,28.17,28.36,2544900,16.2617625077035,16.3554743594428,15.5286050793901,15.6333418548635,4616630.57521814,0.0,1.0
2009-04-16,31.81,32.0,29.47,29.87,4043200,17.5351411989847,17.6398779744581,16.2452251221025,16.4657235967832,7334653.9124217,0.0,1.0
2009-04-17,32.92,33.21,31.38,31.98,3259600,18.1470244662237,18.3068858603673,17.2981053387029,17.628853050724,5913147.48044365,0.0,1.0
2009-04-20,29.9,32.35,29.81,32.08,4051400,16.4822609823843,17.8328141398037,16.4326488255811,17.6839776693942,7349529.29876957,0.0,1.0
2009-04-21,32.48,32.78,29.03,29.03,4450900,17.9044761440749,18.0698500000855,16.0026767999537,16.0026767999537,8074250.86535362,0.0,1.0
2009-04-22,33.3,34.39,31.8,32.0,3090400,18.3564980171704,18.9573563606754,17.5296287371177,17.6398779744581,5606206.58165513,0.0,1.0
2009-04-23,31.94,34.51,31.23,34.08,5087900,17.606803203256,19.0235059030796,17.2154184106977,18.7864700427978,9229814.41457514,0.0,1.0
2009-04-24,32.76,33.72,32.55,32.89,4050500,18.0588250763514,18.5880214155852,17.9430633771441,18.1304870806227,7347896.63441435,0.0,1.0
2009-04-27,31.99,32.48,31.08,32.02,2634000,17.634365512591,17.9044761440749,17.1327314826924,17.6509028981921,4778264.3463887,0.0,1.0
2009-04-28,31.83,32.26,30.21,30.57,3726100,17.5461661227188,17.7832019830005,16.6531473002618,16.8515959274745,6759411.83791907,0.0,1.0
2009-04-29,33.58,34.32,31.84,32.57,3759100,18.5108469494469,18.9187691276063,17.5516785845858,17.9540883008781,6819276.19761189,0.0,1.0
2009-04-30,30.82,33.93,29.21,33.75,6080900,16.9894074741499,18.7037831147926,16.10190111356,18.6045588011862,11031187.4198766,0.0,1.0
2009-05-01,31.33,31.65,30.07,30.71,2768300,17.2705430293679,17.4469418091124,16.5759728341236,16.9287703936127,5021894.14962329,0.0,1.0
2009-05-04,33.21,33.25,30.84,31.19,2304700,18.3068858603673,18.3289357078353,17.000432397884,17.1933685632296,4180890.5995148,0.0,1.0
2009-05-05,33.0,33.4588,31.73,33.0,1501900,18.1911241611599,18.4440359116187,17.4910415040486,18.1911241611599,2724553.99462458,0.0,1.0
2009-05-06,34.82,35.19,33.38,33.7,2641200,19.1943922209572,19.3983533100369,18.4005977121066,18.5769964918512,4791325.66123074,0.0,1.0
2009-05-07,32.95,36.85,32.04,36.19,3369600,18.1635618518248,20.3134219799619,17.6619278219261,19.9495994967387,6112695.3460863,0.0,1.0
2009-05-08,34.72,34.82,32.62,33.62,3053300,19.139267602287,19.1943922209572,17.9816506102132,18.532896796915,5538904.52878837,0.0,1.0
2009-05-11,32.36,33.76,31.83,33.76,1996700,17.8383266016707,18.6100712630533,17.5461661227188,18.6100712630533,3622156.57571537,0.0,1.0
2009-05-12,33.0,33.47,31.9,32.8,2161100,18.1911241611599,18.4502098689097,17.5847533557879,18.0808749238195,3920389.93127584,0.0,1.0
2009-05-13,31.23,32.44,30.74,32.44,2330400,17.2429807200328,17.9110565020129,16.9724376347681,17.9110565020129,4220754.70486645,0.05,1.0
2009-05-14,31.0,31.73,30.09,30.34,2262900,17.115991108582,17.5190450927518,16.6135539502333,16.7515861365928,4098500.61004219,0.0,1.0
2009-05-15,29.72,31.42,29.64,30.62,1968100,16.4092663144212,17.347885181666,16.3650960147861,16.9061821853155,3564567.17072077,0.0,1.0
2009-05-18,32.51,32.52,30.14,30.17,2655700,17.9497055141936,17.955226801648,16.6411603875052,16.6577242498683,4809928.88333069,0.0,1.0
2009-05-19,32.6,33.26,32.06,32.47,2905700,17.999397101283,18.3638020732722,17.7012475787464,17.927620364376,5262721.82712431,0.0,1.0
2009-05-20,32.39,34.25,32.27,33.08,2336000,17.883450064741,18.9104095312559,17.8171946152884,18.2644188990933,4230897.26680744,0.0,1.0
2009-05-21,31.64,31.98,30.89,31.81,1799800,17.4693535056624,17.6570772791114,17.0552569465838,17.5632153923869,3259746.96095892,0.0,1.0
2009-05-22,31.89,32.45,31.47,31.96,1258800,17.6073856920219,17.9165777894673,17.3754916189379,17.6460347042026,2279903.03058956,0.0,1.0
2009-05-26,32.73,32.73,30.74,31.45,1747100,18.07117383819,18.07117383819,16.9724376347681,17.3644490440292,3164298.20840722,0.0,1.0
2009-05-27,32.33,33.36,32.23,32.78,1794300,17.8503223400147,18.419014947816,17.7951094654709,18.0987802754619,3249785.51619546,0.0,1.0
2009-05-28,33.78,34.0599,32.0,32.61,2108100,18.6509090209,18.8054498567481,17.6681198540201,18.0049183887374,3818131.21924519,0.0,1.0
2009-05-29,34.97,35.14,34.02,34.43,1793900,19.3079422279714,19.4018041146958,18.7834199198051,19.0097927054348,3249061.04748538,0.0,1.0
2009-06-01,36.79,37.19,35.64,35.99,2591700,20.3128165446688,20.533668042844,19.6778684874149,19.8711135483183,4694013.88971953,0.0,1.0
2009-06-02,36.66,36.78,35.63,36.41,1456900,20.2410398077618,20.3072952572144,19.6723471999605,20.1030076214023,2638696.15925161,0.0,1.0
2009-06-03,33.66,36.01,33.04,36.01,1893700,18.5846535714474,19.882156123227,18.2423337492758,19.882156123227,3429815.9906478,0.0,1.0
2009-06-04,34.77,35.23,34.01,34.2,1614200,19.1975164788837,19.4514957017853,18.7778986323508,18.882803093984,2923593.47948655,0.0,1.0
2009-06-05,33.6,35.41,33.28,35.18,1860700,18.5515258467211,19.5508788759641,18.3748446481809,19.4238892645134,3370047.32206704,0.0,1.0
2009-06-08,33.07,33.3,32.15,33.1,1148100,18.2588976116389,18.3858872230897,17.7509391658358,18.2754614740021,2079406.31507775,0.0,1.0
2009-06-09,33.58,34.35,33.07,33.805,1415900,18.5404832718124,18.9656224057997,18.2588976116389,18.6647122395359,2564438.11646945,0.0,1.0
2009-06-10,34.25,34.41,33.46,34.3,1278400,18.9104095312559,18.998750130526,18.4742278223598,18.9380159685278,2315401.99738298,0.0,1.0
2009-06-11,35.64,36.22,34.2,34.38,2265800,19.6778684874149,19.998103159769,18.882803093984,18.9821862681629,4103753.0081902,0.0,1.0
2009-06-12,34.92,35.13,33.86,35.11,1424900,19.2803357906995,19.3962828272415,18.695079320535,19.3852402523327,2580738.66244602,0.0,1.0
2009-06-15,33.58,34.22,32.97,34.03,1529300,18.5404832718124,18.8938456688928,18.2036847370951,18.7889412072595,2769824.99577423,0.0,1.0
2009-06-16,32.37,34.64,32.1,34.06,1432600,17.8724074898322,19.1257397419768,17.7233327285639,18.8055050696227,2594684.68511487,0.0,1.0
2009-06-17,30.85,32.0,30.64,32.0,4073600,17.0331717967663,17.6681198540201,16.9172247602243,17.6681198540201,7377989.3433505,0.0,1.0
2009-06-18,31.01,31.5598,30.25,30.85,1428000,17.1215123960364,17.4250727802783,16.7018945495034,17.0331717967663,2586353.29494906,0.0,1.0
2009-06-19,30.89,31.69,30.39,31.54,1698100,17.0552569465838,17.4969599429343,16.7791925738647,17.4141406311186,3075550.79142368,0.0,1.0
2009-06-22,29.0,30.32,28.92,30.22,2455700,16.0117336177057,16.7405435616841,15.9675633180707,16.6853306871403,4447694.52829583,0.0,1.0
2009-06-23,29.29,29.86,28.67,29.23,1268200,16.1718509538828,16.4865643387825,15.8295311317112,16.1387232291565,2296928.0452762,0.0,1.0
2009-06-24,29.85,30.4,29.31,29.5,1652600,16.4810430513281,16.7847138613191,16.1828935287916,16.2877979904248,2993142.47565325,0.0,1.0
2009-06-25,31.31,31.44,29.75,29.88,1931400,17.2871510196678,17.3589277565748,16.4258301767843,16.4976069136913,3498097.16657187,0.0,1.0
2009-06-26,31.53,31.8,30.57,31.03,1863900,17.4086193436642,17.5576941049325,16.8785757480436,17.1325549709451,3375843.0717476,0.0,1.0
2009-06-29,31.35,32.26,31.13,32.02,1157900,17.3092361694853,17.811673327834,17.187767845489,17.6791624289289,2097155.79847446,0.0,1.0
2009-06-30,30.87,32.21,30.5,31.23,1700800,17.044214371675,17.7840668905621,16.8399267358629,17.2429807200328,3080440.95521666,0.0,1.0
2009-07-01,30.61,31.71,30.54,31.41,1599700,16.9006608978611,17.5080025178431,16.8620118856805,17.3423638942116,2897331.48874652,0.0,1.0
2009-07-02,29.17,29.95,29.15,29.95,1307200,16.1055955044302,16.536255925872,16.0945529295215,16.536255925872,2367563.744508,0.0,1.0
2009-07-06,28.31,28.486,27.55,28.37,2609100,15.6307647833534,15.7279394425505,15.2111469368204,15.6638925080797,4725528.27860758,0.0,1.0
2009-07-07,27.36,28.51,27.31,28.32,1728700,15.1062424751872,15.7411905324411,15.0786360379153,15.6362860708078,3130972.64774402,0.0,1.0
2009-07-08,27.74,28.1,26.64,27.33,1781100,15.3160513984537,15.5148177468114,14.7087097784718,15.0896786128241,3225878.04876315,0.0,1.0
2009-07-09,28.05,28.79,27.55,28.01,1485400,15.4872113095395,15.8957865811637,15.2111469368204,15.465126159722,2690314.55484408,0.0,1.0
2009-07-10,28.1,28.46,27.17,27.21,1485200,15.5148177468114,15.7135840951691,15.001338013554,15.0234231633715,2689952.32048905,0.0,1.0
2009-07-13,28.97,28.98,27.42,27.93,1217600,15.9951697553426,16.000691042797,15.1393701999135,15.4209558600869,2205282.75345237,0.0,1.0
2009-07-14,29.57,29.83,29.09,29.52,998700,16.3264470026055,16.4700004764194,16.0614252047952,16.2988405653336,1808817.25186669,0.0,1.0
2009-07-15,30.88,31.1,30.18,30.18,1980000,17.0497356591294,17.1712039831258,16.6632455373227,16.6632455373227,3586120.11484535,0.0,1.0
2009-07-16,31.84,32.08,30.29,30.54,1479300,17.57977925475,17.7122901536552,16.7239796993209,16.8620118856805,2679266.40701552,0.0,1.0
2009-07-17,32.07,32.14,31.52,31.86,1433600,17.7067688662008,17.7454178783815,17.4030980562098,17.5908218296588,2596495.85689004,0.0,1.0
2009-07-20,32.56,33.17,31.84,32.42,1395400,17.9773119514655,18.3141104861827,17.57977925475,17.9000139271041,2527309.09507838,0.0,1.0
2009-07-21,33.2,33.49,31.94,32.84,1350900,18.3306743485459,18.4907916847229,17.6349921292938,18.1319080001882,2446711.95108312,0.0,1.0
2009-07-22,32.58,33.06,31.53,32.0,1840700,17.9883545263742,18.2533763241845,17.4086193436642,17.6681198540201,3333823.88656356,0.0,1.0
2009-07-23,33.93,34.0,32.5,32.58,1616700,18.7337283327157,18.7723773448964,17.9441842267392,17.9883545263742,2928121.40892448,0.0,1.0
2009-07-24,34.13,34.13,33.22,33.62,1184800,18.8441540818033,18.8441540818033,18.3417169234546,18.5625684216299,2145876.31922665,0.0,1.0
2009-07-27,34.32,34.83,33.85,34.36,1091900,18.9490585434366,19.23064420361,18.6895580330807,18.9711436932541,1977618.46131295,0.0,1.0
2009-07-28,33.42,33.99,32.45,33.7,870300,18.4521426725423,18.766856057442,17.9165777894673,18.6067387212649,1576262.79593429,0.0,1.0
2009-07-29,33.2,33.57,31.86,32.98,1823900,18.3306743485459,18.534961984358,17.5908218296588,18.2092060245495,3303396.20074062,0.0,1.0
2009-07-30,33.35,33.96,32.27,33.67,3035900,18.4134936603616,18.7502921950789,17.8171946152884,18.5901748589018,5498536.39225201,0.0,1.0
2009-07-31,34.36,34.64,32.9,33.1,1762300,18.9711436932541,19.1257397419768,18.1650357249144,18.2754614740021,3191828.01938988,0.0,1.0
2009-08-03,35.12,35.62,34.71,35.0,1911600,19.3907615397871,19.6668259125061,19.1643887541575,19.3245060903345,3462235.96542341,0.0,1.0
2009-08-04,34.95,35.6,34.24,34.74,1297300,19.2968996530626,19.6557833375974,18.9048882438015,19.1809526165206,2349633.14393377,0.0,1.0
2009-08-05,35.81,36.0,34.41,34.87,1403600,19.7717303741394,19.8766348357726,18.998750130526,19.2527293534276,2542160.70363481,0.0,1.0
2009-08-06,35.11,36.0,34.8,35.95,1028000,19.3852402523327,19.8766348357726,19.2140803412469,19.8490283985007,1861884.5848793,0.0,1.0
2009-08-07,34.86,35.7,34.69,35.7,1270600,19.2472080659732,19.7109962121412,19.1533461792487,19.7109962121412,2301274.85753661,0.0,1.0
2009-08-10,34.46,35.19,34.16,34.66,1556800,19.0263565677979,19.4294105519678,18.8607179441665,19.1367823168855,2819632.21959154,0.0,1.0
2009-08-11,33.21,34.36,33.2,34.15,947300,18.3361956360003,18.9711436932541,18.3306743485459,18.8551966567121,1715723.02262272,0.0,1.0
2009-08-12,33.62,34.13,33.26,33.33,1397000,18.5901748589018,18.8721792960832,18.3911129032443,18.4298193946222,2526449.60881097,0.05,1.0
2009-08-13,34.43,34.56,33.48,34.02,1287100,19.0380642591311,19.1099477431186,18.5127618761461,18.8113548096323,2327697.41696536,0.0,1.0
2009-08-14,33.05,34.235,32.78,34.235,1132700,18.2749934291108,18.93023903315,18.1256969623677,18.93023903315,2048467.76800299,0.0,1.0
2009-08-17,31.5,32.45,31.42,32.31,1106900,17.4179211200299,17.943223503015,17.3736851298838,17.8658105202593,2001808.92769712,0.0,1.0
2009-08-18,32.41,32.48,31.37,31.61,843300,17.9211055079419,17.9598119993198,17.3460376360425,17.4787456064808,1525093.02441682,0.0,1.0
2009-08-19,33.05,33.55,31.5,31.81,822600,18.2749934291108,18.551468367524,17.4179211200299,17.5893355818461,1487657.44324116,0.0,1.0
2009-08-20,33.32,33.54,32.69,33.02,706600,18.4242898958539,18.5459388687557,18.0759314734533,18.258404932806,1277873.51008291,0.0,1.0
2009-08-21,34.81,34.84,33.6,33.81,876500,19.2481852123252,19.2647737086299,18.5791158613653,18.6952353354988,1585134.63287245,0.0,1.0
2009-08-24,35.46,35.75,34.93,34.93,1075800,19.6076026322623,19.7679580965419,19.3145391975443,19.3145391975443,1945565.13182451,0.0,1.0
2009-08-25,34.21,35.59,34.1,35.59,1931700,18.9164152862293,19.6794861162497,18.8555907997784,19.6794861162497,3493445.03173956,0.0,1.0
2009-08-26,34.0,34.15,33.28,33.89,1161000,18.8002958120958,18.8832382936198,18.4021719007808,18.7394713256449,2099647.81376488,0.0,1.0
2009-08-27,33.92,34.08,32.95,33.79,604300,18.7560598219497,18.8445318022419,18.2196984414281,18.6841763379623,1092865.78282353,0.0,1.0
2009-08-28,34.18,34.72,33.64,34.48,764100,18.8998267899246,19.1984197234108,18.6012338564383,19.0657117529725,1381861.23557084,0.0,1.0
2009-08-31,33.46,33.63,32.95,33.63,820100,18.5017028786096,18.5957043576701,18.2196984414281,18.5957043576701,1483136.23778517,0.0,1.0
2009-09-01,32.95,34.4,32.79,33.38,1111600,18.2196984414281,19.0214757628263,18.1312264611359,18.4574668884635,2010308.79395439,0.0,1.0
2009-09-02,32.28,33.1,32.16,32.72,864500,17.8492220239545,18.3026409229521,17.7828680387353,18.0925199697581,1563432.84668367,0.0,1.0
2009-09-03,32.88,32.93,31.95,32.54,809500,18.1809919500503,18.2086394438916,17.6667485646018,17.9929889919293,1463966.32665174,0.0,1.0
2009-09-04,34.36,34.4495,32.71,32.8,947300,18.9993577677533,19.0488467817293,18.0869904709898,18.1367559599042,1713175.17138628,0.0,1.0
2009-09-08,35.64,35.775,35.02,35.25,1369800,19.707133610091,19.7817818434626,19.3643046864587,19.4914831581287,2477258.89344973,0.0,1.0
2009-09-09,36.07,36.15,35.45,35.74,1567700,19.9449020571263,19.9891380472725,19.602073133494,19.7624285977737,2835157.51734643,0.0,1.0
2009-09-10,36.71,36.82,35.84,36.14,892800,20.2987899782952,20.3596144647461,19.8177235854563,19.9836085485042,1614612.89244555,0.0,1.0
2009-09-11,37.68,38.41,36.9,36.93,1530900,20.8351513588168,21.2388047689,20.4038504548922,20.420438951197,2768605.37303415,0.0,1.0
2009-09-14,38.33,38.37,36.79,37.15,1114500,21.1945687787539,21.2166867738269,20.3430259684413,20.5420879240988,2015553.39228334,0.0,1.0
2009-09-15,40.12,40.21,38.13,38.41,1577900,22.1843490582731,22.2341145471874,21.0839788033886,21.2388047689,2853604.03560689,0.0,1.0
2009-09-16,40.98,41.08,39.98,40.65,1460300,22.6598859523437,22.7151809400263,22.1069360755174,22.477412492991,2640926.53095681,0.0,1.0
2009-09-17,39.29,40.44,38.914,40.36,1671000,21.7254006605072,22.3612930188575,21.5174915068205,22.3170570287114,3021973.72678821,0.0,1.0
2009-09-18,38.3,40.06,37.85,39.75,1924700,21.1779802824491,22.1511720656635,20.9291528378772,21.9797576038473,3480785.65646276,0.0,1.0
2009-09-21,38.93,39.15,37.21,37.6,1435700,21.5263387048497,21.6479876777515,20.5752649167084,20.7909153686707,2596437.8692698,0.0,1.0
2009-09-22,39.68,39.78,39.0,39.03,985400,21.9410511124695,21.9963461001521,21.5650451962275,21.5816336925323,1782078.34253567,0.0,1.0
2009-09-23,38.58,40.05,38.2,39.48,1218500,21.3328062479605,22.1456425668952,21.1226852947665,21.8304611371042,2203635.5392528,0.0,1.0
2009-09-24,37.35,38.56,37.13,38.49,1230800,20.6526778994641,21.321747250424,20.5310289265623,21.2830407590461,2225879.87009631,0.0,1.0
2009-09-25,36.95,37.66,36.74,37.16,872900,20.4314979487335,20.8240923612802,20.3153784746,20.5476174228671,1578624.09701582,0.0,1.0
2009-09-28,38.76,38.77,36.94,37.19,1782000,21.4323372257892,21.4378667245575,20.4259684499653,20.5642059191719,3222715.24903447,0.0,1.0
2009-09-29,39.64,39.96,38.55,38.71,1482500,21.9189331173964,22.0958770779808,21.3162177516557,21.4046897319479,2681074.83540606,0.0,1.0
2009-09-30,39.53,40.23,38.5,39.95,1274400,21.8581086309455,22.245173544724,21.2885702578144,22.0903475792126,2304729.69324889,0.0,1.0
2009-10-01,37.94,39.84,37.81,39.54,1491900,20.9789183267916,22.0295230927617,20.9070348428042,21.8636381297138,2698074.56792061,0.0,1.0
2009-10-02,37.43,37.64,36.62,37.27,1925200,20.6969138896102,20.8130333637437,20.2490244893808,20.608441909318,3481689.89755396,0.0,1.0
2009-10-05,39.25,39.29,37.17,37.6,1203200,21.7032826654341,21.7254006605072,20.5531469216353,20.7909153686707,2175965.76186211,0.0,1.0
2009-10-06,40.51,40.67,39.75,39.76,1166100,22.3999995102353,22.4884714905275,21.9797576038473,21.9852871026156,2108871.07289512,0.0,1.0
2009-10-07,40.65,40.93,40.07,40.25,711000,22.477412492991,22.6322384585024,22.1567015644317,22.2562325422605,1285830.83168547,0.0,1.0
2009-10-08,41.76,42.38,40.56,40.89,1942600,23.0911868562683,23.4340157799006,22.4276470040767,22.6101204634293,3513157.48752769,0.0,1.0
2009-10-09,41.52,41.8,41.01,41.53,807500,22.9584788858299,23.1133048513413,22.6764744486485,22.9640083845982,1460349.36228695,0.0,1.0
2009-10-12,42.4,42.925,41.93,41.93,787000,23.4450747774371,23.735373462771,23.1851883353287,23.1851883353287,1423275.47754777,0.0,1.0
2009-10-13,41.76,42.39,40.92,42.36,1404800,23.0911868562683,23.4395452786689,22.6267089597341,23.4229567823641,2540555.76983368,0.0,1.0
2009-10-14,42.21,43.44,41.87,42.29,3854100,23.3400143008401,24.0201426493365,23.1520113427192,23.3842502909862,6970071.1791828,0.0,1.0
2009-10-15,43.73,43.76,41.585,41.85,1719300,24.1804981136162,24.197086609921,22.9944206278237,23.1409523451826,3109323.41619807,0.0,1.0
2009-10-16,44.28,44.56,42.76,43.2,2003500,24.4846205458707,24.639446511382,23.6441367330946,23.8874346788982,3623294.05243577,0.0,1.0
2009-10-19,44.35,44.48,43.38,44.24,1269700,24.5233270372485,24.5952105212359,23.9869656567269,24.4625025507976,2296229.82699162,0.0,1.0
2009-10-20,44.18,44.52,43.08,44.29,1284100,24.429325558188,24.617328516309,23.821080693679,24.4901500446389,2322271.97041816,0.0,1.0
2009-10-21,44.48,46.24,43.39,43.73,1962000,24.5952105212359,25.5684023044503,23.9924951554952,24.1804981136162,3548242.04186624,0.0,1.0
2009-10-22,44.9,45.06,43.56,44.67,1396900,24.827449469503,24.9159214497952,24.0864966345557,24.7002709978329,2526268.76059273,0.0,1.0
2009-10-23,43.07,45.24,42.78,45.24,1959000,23.8155511949108,25.015452427624,23.6551957306311,25.015452427624,3542816.59531903,0.0,1.0
2009-10-26,41.59,44.19,41.35,42.97,2299800,22.9971853772078,24.4348550569563,22.8644774067695,23.7602562072281,4159147.32308051,0.0,1.0
2009-10-27,41.0,42.3,40.86,41.65,1972800,22.6709449498802,23.3897797897545,22.5935319671246,23.0303623698174,3567773.64943614,0.0,1.0
2009-10-28,38.65,40.96,38.63,40.7,2027500,21.3715127393383,22.6488269548072,21.3604537418018,22.5050599868323,3666697.62481335,0.0,1.0
2009-10-29,40.43,40.53,38.95,38.95,2474600,22.3557635200892,22.4110585077719,21.5373977023862,21.5373977023862,4475270.00856381,0.0,1.0
2009-10-30,38.02,40.5,37.74,40.29,2600900,21.0231543169377,22.3944700114671,20.8683283514263,22.2783505373335,4703681.30820076,0.0,1.0
2009-11-02,38.01,39.32,37.49,38.14,2272400,21.0176248181695,21.741989156812,20.7300908822198,21.0895083021569,4109594.91128278,0.0,1.0
2009-11-03,38.99,39.29,37.03,37.56,2178300,21.5595156974593,21.7254006605072,20.4757339388796,20.7687973735976,3939416.73791907,0.0,1.0
2009-11-04,38.15,39.62,38.12,39.48,2235600,21.0950378009252,21.9078741198599,21.0784493046204,21.8304611371042,4043042.7669705,0.0,1.0
2009-11-05,38.69,38.94,38.06,38.42,1979700,21.3936307344114,21.531868203618,21.0452723120108,21.2443342676683,3580252.17649469,0.0,1.0
2009-11-06,38.08,38.96,37.86,38.02,1235700,21.0563313095473,21.5429272011545,20.9346823366455,21.0231543169377,2234741.43279006,0.0,1.0
2009-11-09,39.27,39.45,38.61,38.65,2398100,21.7143416629707,21.8138726407994,21.3493947442653,21.3715127393383,4336921.12161029,0.0,1.0
2009-11-10,38.96,39.48,38.21,39.08,1282400,21.5705746949958,21.8584776426703,21.1553300589268,21.6370138367668,2316224.98271179,0.05,1.0
2009-11-11,39.11,39.58,38.54,39.42,1910100,21.6536236222096,21.9138435941462,21.3380376987972,21.8252580717848,3449954.25723471,0.0,1.0
2009-11-12,37.83,39.22,37.66,39.07,1376700,20.9449394433186,21.714526168833,20.8508173258096,21.6314772416193,2486546.26770065,0.0,1.0
2009-11-13,37.86,38.64,37.29,37.9,1795400,20.9615492287613,21.3934036502731,20.6459633053489,20.9836956093517,3242787.2223649,0.0,1.0
2009-11-16,38.48,38.83,38.15,38.15,2970400,21.3048181279117,21.4985989580772,21.1221104880413,21.1221104880413,5365030.16893877,0.0,1.0
2009-11-17,37.93,38.51,37.81,38.37,1879900,21.0003053947944,21.3214279133544,20.9338662530234,21.2439155812882,3395408.09809724,0.0,1.0
2009-11-18,38.18,38.57,37.45,38.05,2185600,21.1387202734841,21.3546474842399,20.7345488277103,21.0667445365655,3947552.49704841,0.0,1.0
2009-11-19,37.4,38.12,36.2,37.58,2762900,20.7068658519724,21.1055007025986,20.042474434262,20.8065245646289,4990251.09539487,0.0,1.0
2009-11-20,37.41,37.53,36.79,37.2,1706400,20.7124024471199,20.778841588891,20.3691335479696,20.5961339490206,3082038.60768824,0.0,1.0
2009-11-23,38.2,38.95,38.01,38.3,1826000,21.1497934637793,21.5650380998482,21.0445981559751,21.2051594152551,3298055.8471863,0.0,1.0
2009-11-24,38.38,38.6,37.694,38.27,1287800,21.2494521764358,21.3712572696827,20.8696417493114,21.1885496298124,2325978.26944498,0.0,1.0
2009-11-25,39.19,39.29,38.1,38.13,1731800,21.6979163833903,21.7532823348661,21.0944275123034,21.1110372977462,3127915.17861843,0.0,1.0
2009-11-27,37.91,38.27,37.49,37.53,651300,20.9892322044993,21.1885496298124,20.7566952083006,20.778841588891,1176354.74987538,0.0,1.0
2009-11-30,37.55,37.91,37.165,37.7,2690500,20.7899147791862,20.9892322044993,20.5767558660041,20.8729637063999,4859484.80660172,0.0,1.0
2009-12-01,37.78,38.58,37.45,38.07,1906800,20.9172564675806,21.3601840793875,20.7345488277103,21.0778177268606,3443993.91534221,0.0,1.0
2009-12-02,37.57,38.17,37.37,37.5,1429400,20.8009879694813,21.1331836783365,20.6902560665296,20.7622318034482,2581731.12155976,0.0,1.0
2009-12-03,36.8,37.75,36.71,37.69,1388500,20.3746701431172,20.9006466821379,20.3248407867889,20.8674271112524,2507859.00537688,0.0,1.0
2009-12-04,36.8,38.07,36.43,37.4,1914700,20.3746701431172,21.0778177268606,20.1698161226565,20.7068658519724,3458262.61260001,0.0,1.0
2009-12-07,37.18,37.79,36.44,36.44,1961500,20.5850607587255,20.9227930627282,20.1753527178041,20.1753527178041,3542791.097621,0.0,1.0
2009-12-08,36.51,37.07,36.18,36.5,2030400,20.2141088838372,20.524158212102,20.0314012439668,20.2085722886896,3667235.81167967,0.0,1.0
2009-12-09,36.83,37.45,36.26,36.78,2003400,20.3912799285599,20.7345488277103,20.0756940051475,20.363596952822,3618469.37801373,0.0,1.0
2009-12-10,38.09,38.21,37.08,37.08,1603100,21.0888909171558,21.1553300589268,20.5296948072496,20.5296948072496,2895461.84481072,0.0,1.0
2009-12-11,38.28,38.73,38.02,38.59,1473300,21.1940862249599,21.4432330066013,21.0501347511227,21.3657206745351,2661021.73037218,0.0,1.0
2009-12-14,39.09,39.46,38.76,39.0,1696400,21.6425504319144,21.8474044523751,21.4598427920441,21.5927210755862,3063976.96558974,0.0,1.0
2009-12-15,39.18,39.86,38.74,38.89,2122000,21.6923797882427,22.0688682582786,21.4487696017489,21.5318185289627,3832680.45330195,0.0,1.0
2009-12-16,39.96,40.23,39.25,39.38,1912700,22.1242342097544,22.2737222787393,21.7311359542758,21.8031116911944,3454650.28418032,0.0,1.0
2009-12-17,39.7,40.05,39.32,39.69,1546200,21.9802827359172,22.1740635660827,21.7698921203089,21.9747461407696,2792691.10127025,0.0,1.0
2009-12-18,40.23,40.38,39.4,40.08,2267300,22.2737222787393,22.356771205953,21.8141848814896,22.1906733515255,4095116.11299316,0.0,1.0
2009-12-21,40.44,41.01,40.33,40.57,1488800,22.3899907768386,22.705576700251,22.3290882302151,22.4619665137572,2689017.27562485,0.0,1.0
2009-12-22,40.81,41.19,40.42,40.42,717600,22.5948447972993,22.8052354129075,22.3789175865434,22.3789175865434,1296103.43698844,0.0,1.0
2009-12-23,42.41,42.56,41.02,41.14,1346700,23.480700020913,23.5637489481268,22.7111132953986,22.7775524371696,2432361.34140515,0.0,1.0
2009-12-24,42.31,42.84,42.04,42.5,191900,23.4253340694372,23.7187736122593,23.2758460004524,23.5305293772413,346602.911870237,0.0,1.0
2009-12-28,42.14,43.12,41.9,42.62,753700,23.3312119519282,23.8737982763917,23.1983336683861,23.5969685190124,1361305.96496403,0.0,1.0
2009-12-29,41.43,42.47,41.39,42.33,941200,22.9381136964496,23.5139195917986,22.9159673158593,23.4364072597324,1699961.75431093,0.0,1.0
2009-12-30,40.72,41.42,40.65,41.09,1097300,22.545015440971,22.932577101302,22.5062592749379,22.7498694614317,1981903.98746853,0.0,1.0
2009-12-31,39.88,41.029,39.84,40.84,649300,22.0799414485737,22.7160962310314,22.0577950679834,22.611454582742,1172742.42145568,0.0,1.0
2010-01-04,41.98,42.02,40.71,40.71,920000,23.2426264295668,23.2647728101572,22.5394788458234,22.5394788458234,1661671.07306211,0.0,1.0
2010-01-05,44.43,44.46,41.87,41.99,3039400,24.5990922407255,24.6157020261682,23.1817238829434,23.2481630247144,5489655.49941843,0.0,1.0
2010-01-06,46.05,46.09,44.15,44.48,2481200,25.4960206546344,25.5181670352248,24.444067576593,24.6267752164634,4481454.63748011,0.0,1.0
2010-01-07,46.34,46.49,45.118,45.88,1674100,25.6565819139144,25.7396308411282,24.9800099868794,25.4018985371255,3023699.50371008,0.0,1.0
2010-01-08,48.0,48.58,46.68,46.9,2795600,26.5756567084137,26.8967792269737,25.8448261489323,25.9666312421792,5049312.66505699,0.0,1.0
2010-01-11,46.46,48.6,45.73,48.6,2983600,25.7230210556855,26.9078524172689,25.3188496099117,26.9078524172689,5388871.53650879,0.0,1.0
2010-01-12,45.51,46.12,44.96,45.5,2289800,25.1970445166648,25.5347768206675,24.8925317835475,25.1915079215172,4135754.80771479,0.0,1.0
2010-01-13,47.24,47.32,45.35,45.48,1962700,26.1548754771972,26.1991682383779,25.1084589943034,25.180434731222,3544958.49467282,0.0,1.0
2010-01-14,48.58,48.99,46.74,46.74,2325800,26.8967792269737,27.1237796280248,25.8780457198179,25.8780457198179,4200776.7192694,0.0,1.0
2010-01-15,47.49,49.13,47.32,48.14,1675600,26.2932903558868,27.201291960091,26.1991682383779,26.6531690404799,3026408.75002486,0.0,1.0
2010-01-19,47.87,47.95,47.16,47.35,1550200,26.5036809714951,26.5479737326758,26.1105827160165,26.2157780238206,2799915.75810965,0.0,1.0
2010-01-20,47.28,47.54,46.45,47.25,1327500,26.1770218577875,26.3209733316248,25.7174844605379,26.1604120723448,2397682.98857603,0.0,1.0
2010-01-21,47.12,48.54,46.75,47.47,1883800,26.0884363354261,26.8746328463834,25.8835823149655,26.2822171655917,3402452.13851565,0.0,1.0
2010-01-22,44.46,46.97,44.1983,46.97,2159600,24.6157020261682,26.0053874082123,24.4708093311559,26.0053874082123,3900592.22759231,0.0,1.0
2010-01-25,44.71,45.79,44.59,44.88,1411800,24.7541169048579,25.3520691807972,24.6876777630868,24.8482390223668,2549942.63146639,0.0,1.0
2010-01-26,45.08,45.9,43.84,44.46,1617100,24.9589709253186,25.4129717274206,24.2724331270179,24.6157020261682,2920748.14374862,0.0,1.0
2010-01-27,45.19,45.49,44.01,44.91,1956300,25.019873471942,25.1859713263696,24.3665552445268,24.8648488078096,3533399.04372978,0.0,1.0
2010-01-28,44.09,46.5,43.76,46.39,1973200,24.4108480057075,25.7451674362758,24.2281403658372,25.6842648896523,3563923.21887625,0.0,1.0
2010-01-29,41.83,45.26,41.51,45.26,2640900,23.159577502353,25.0586296379751,22.9824064576303,25.0586296379751,4769899.06179318,0.0,1.0
2010-02-01,42.85,42.9,41.68,42.21,2539900,23.7243102074068,23.7519931831448,23.0765285751392,23.3699681179613,4587476.47659832,0.0,1.0
2010-02-02,43.27,43.77,42.81,43.04,1460700,23.9568472036055,24.2336769609848,23.7021638268165,23.829505515211,2638264.06132806,0.0,1.0
2010-02-03,42.95,43.45,42.65,43.09,1405500,23.7796761588827,24.056505916262,23.6135783044551,23.8571884909489,2538563.79694434,0.0,1.0
2010-02-04,40.31,42.77,40.29,42.61,1698300,22.3180150399199,23.6800174462261,22.3069418496248,23.5914319238648,3067408.67758846,0.0,1.0
2010-02-05,40.34,40.74,38.85,40.34,1694300,22.3346248253627,22.5560886312661,21.5096721483724,22.3346248253627,3060184.02074905,0.0,1.0
2010-02-08,40.01,40.93,39.56,40.44,1337800,22.1519171854924,22.6612839390703,21.902770403851,22.3899907768386,2416286.47993748,0.0,1.0
2010-02-09,40.68,41.66,40.32,40.7,1453200,22.5228690603806,23.0654553848441,22.3235516350675,22.5339422506758,2624717.82975419,0.0,1.0
2010-02-10,41.0,41.35,40.06,40.41,881600,22.7277230808413,22.9217402290924,22.2066484541098,22.4006656023609,1590374.88583577,0.05,1.0
2010-02-11,41.75,42.42,40.82,41.05,1473100,23.1434741128079,23.5148783680314,22.6279428331693,22.7554398163058,2657419.74174759,0.0,1.0
2010-02-12,41.64,41.66,40.66,41.17,1228000,23.0824972947862,23.0935839889719,22.5392492796831,22.8219599814204,2215268.10322859,0.0,1.0
2010-02-16,42.92,43.0,42.0,42.55,1448800,23.7920457226758,23.8363924994189,23.2820577901301,23.586941880239,2613583.41038891,0.0,1.0
2010-02-17,44.1,44.22,43.1,43.23,1983400,24.4461606796366,24.5126808447513,23.8918259703478,23.9638894825554,3577982.7002798,0.0,1.0
2010-02-18,44.3,44.71,43.73,44.02,1551500,24.5570276214944,24.7843048523028,24.2410568371998,24.4018139028935,2798850.53921756,0.0,1.0
2010-02-19,43.91,44.56,43.66,44.32,1698300,24.3408370848718,24.7011546459095,24.2022534075496,24.5681143156802,3063672.49162305,0.0,1.0
2010-02-22,41.74,44.33,41.53,44.22,3575300,23.137930765715,24.5736576627731,23.0215204767644,24.5126808447513,6449713.39533648,0.0,1.0
2010-02-23,41.59,42.78,41.07,42.73,4073600,23.0547805593217,23.7144388633754,22.7665265104915,23.686722127911,7348628.78282736,0.0,1.0
2010-02-24,41.23,42.21,41.04,41.61,2888700,22.8552200639777,23.3984680790808,22.7498964692129,23.0658672535075,5211111.53892218,0.0,1.0
2010-02-25,41.39,41.47,39.83,40.63,1683500,22.943913617464,22.9882603942071,22.0791514709734,22.5226192384045,3036973.82067209,0.0,1.0
2010-02-26,40.52,41.7,40.4,41.66,28021300,22.4616424203827,23.1157573773435,22.395122255268,23.0935839889719,50549423.5350157,0.0,1.0
2010-03-01,40.58,40.59,39.84,40.41,3896000,22.49490250294,22.5004458500329,22.0846948180663,22.4006656023609,7028244.73141579,0.0,1.0
2010-03-02,40.78,41.14,40.55,40.7,2809900,22.6057694447978,22.8053299401418,22.4782724616614,22.5614226680547,5068959.15575082,0.0,1.0
2010-03-03,41.22,41.56,40.79,41.0,1954100,22.8496767168849,23.0381505180431,22.6113127918907,22.7277230808413,3525126.54765389,0.0,1.0
2010-03-04,40.13,41.5,39.88,41.22,2695200,22.2454518837601,23.0048904354857,22.1068682064379,22.8496767168849,4862044.45588085,0.0,1.0
2010-03-05,40.24,40.72,40.0,40.56,2121600,22.3064287017818,22.5725093622405,22.1733883715525,22.4838158087542,3827290.56010569,0.0,1.0
2010-03-08,39.6,40.38,39.09,40.25,3293000,21.951654487837,22.3840355610823,21.6689437860997,22.3119720488747,5940454.28658937,0.0,1.0
2010-03-09,39.9,40.18,38.97,39.08,2209500,22.1179549006236,22.2731686192245,21.602423620985,21.6634004390068,3985859.01798337,0.0,1.0
2010-03-10,40.66,40.89,39.72,39.72,1725700,22.5392492796831,22.6667462628196,22.0181746529516,22.0181746529516,3113101.11216741,0.0,1.0
2010-03-11,40.76,40.76,40.0545,40.54,904400,22.594682750612,22.594682750612,22.2035996132087,22.4727291145685,1631505.27081428,0.0,1.0
2010-03-12,40.88,41.29,40.71,41.08,2072900,22.6612029157267,22.8884801465351,22.5669660151476,22.7720698575844,3739437.50096298,0.0,1.0
2010-03-15,40.4,40.73,39.59,40.72,1777200,22.395122255268,22.5780527093333,21.9461111407441,22.5725093622405,3206005.27121975,0.0,1.0
2010-03-16,40.88,41.25,40.51,41.06,2610400,22.6612029157267,22.8663067581635,22.4560990732898,22.7609831633987,4709068.28718885,0.0,1.0
2010-03-17,41.07,41.53,40.93,41.05,1787000,22.7665265104915,23.0215204767644,22.6889196511911,22.7554398163058,3223684.1209035,0.0,1.0
2010-03-18,38.88,41.1,38.55,40.81,4767800,21.552533497149,22.7831565517702,21.3696030430837,22.6223994860764,8600940.76756783,0.0,1.0
2010-03-19,38.03,39.16,37.5,39.12,2863200,21.0813489942535,21.7077472157499,20.7875515983305,21.6855738273784,5165110.45045938,0.0,1.0
2010-03-22,38.82,38.85,37.25,37.57,2355400,21.5192734145917,21.5359034558704,20.6489679210083,20.8263550279807,4249057.40256077,0.0,1.0
2010-03-23,38.79,39.03,38.29,38.96,2070800,21.502643373313,21.6356837035424,21.2254760186686,21.5968802738921,3735649.17603076,0.0,1.0
2010-03-24,38.09,38.89,37.83,38.37,2136200,21.1146090768109,21.5580768442419,20.9704820523958,21.2698227954117,3853628.43820595,0.0,1.0
2010-03-25,36.4,38.64,36.27,38.41,2883400,20.1777834181128,21.4194931669197,20.1057199059052,21.2919961837833,5201550.52837892,0.0,1.0
2010-03-26,36.5,36.72,36.23,36.53,1924500,20.2332168890417,20.3551705250852,20.0835465175337,20.2498469303203,3471729.20575197,0.0,1.0
2010-03-29,37.77,37.89,37.02,37.12,2047900,20.9372219698385,21.0037421349531,20.5214709378718,20.5769044088007,3694338.39462689,0.0,1.0
2010-03-30,37.48,38.03,36.81,37.84,2818800,20.7764649041447,21.0813489942535,20.4050606489212,20.9760253994887,5085014.43760647,0.0,1.0
2010-03-31,38.08,38.39,37.55,37.58,1812300,21.109065729718,21.2809094895975,20.8152683337949,20.8318983750736,3269324.41651561,0.0,1.0
2010-04-01,38.78,38.92,38.31,38.6,1548100,21.4971000262202,21.5747068855206,21.2365627128544,21.3973197785482,2792717.06075584,0.0,1.0
2010-04-05,39.9,39.96,38.99,39.31,1501400,22.1179549006236,22.151214983181,21.6135103151708,21.7908974221432,2708471.93012004,0.0,1.0
2010-04-06,39.65,39.88,39.44,39.81,1233600,21.9793712233014,22.1068682064379,21.8629609343508,22.0680647767876,2225370.30304788,0.0,1.0
2010-04-07,39.07,39.63,38.75,39.45,1898700,21.6578570919139,21.9682845291156,21.4804699849415,21.8685042814437,3425186.92801313,0.0,1.0
2010-04-08,38.81,38.8499,38.11,38.71,1335200,21.5137300674988,21.5358480223994,21.1256957709967,21.4582965965699,2408653.07119773,0.0,1.0
2010-04-09,39.0,39.05,38.34,38.91,1287200,21.6190536622637,21.6467703977281,21.2531927541331,21.5691635384277,2322062.78703244,0.0,1.0
2010-04-12,38.81,39.26,38.61,38.96,1282400,21.5137300674988,21.7631806866788,21.4028631256411,21.5968802738921,2313403.75861592,0.0,1.0
2010-04-13,38.95,39.1,38.27,38.69,1684900,21.5913369267993,21.6744871331926,21.2143893244829,21.4472099023842,3039499.37062691,0.0,1.0
2010-04-14,39.95,40.16,39.16,39.3,1857400,22.1456716360881,22.2620819250387,21.7077472157499,21.7853540750503,3350683.20434591,0.0,1.0
2010-04-15,40.74,41.2,39.71,40.05,3073900,22.5835960564262,22.8385900226991,22.0126313058588,22.2011051070169,5545205.71865991,0.0,1.0
2010-04-16,39.75,40.65,39.3,40.35,1698900,22.0348046942303,22.5337059325902,21.7853540750503,22.3674055198036,3064754.87017512,0.0,1.0
2010-04-19,39.45,39.74,38.75,39.24,1503300,21.8685042814437,22.0292613471374,21.4804699849415,21.752093992493,2711899.46220157,0.0,1.0
2010-04-20,40.62,41.06,39.77,39.86,1988200,22.5170758913116,22.7609831633987,22.0458913884161,22.0957815122521,3586641.72869632,0.0,1.0
2010-04-21,42.04,42.48,40.61,40.84,3015900,23.3042311785017,23.5481384505888,22.5115325442187,22.6390295273551,5440575.79196018,0.0,1.0
2010-04-22,42.76,43.19,41.35,41.64,2999900,23.7033521691896,23.9417160941838,22.9217402290924,23.0824972947862,5411712.36390509,0.0,1.0
2010-04-23,43.21,43.34,42.67,42.73,2561600,23.9528027883696,24.0248663005771,23.6534620453536,23.686722127911,4621034.83162081,0.0,1.0
2010-04-26,43.3,43.58,43.1,43.25,1918800,24.0026929122056,24.1579066308065,23.8918259703478,23.9749761767412,3461446.60950734,0.0,1.0
2010-04-27,41.7,43.27,41.51,42.94,2254200,23.1157573773435,23.9860628709269,23.0104337825786,23.8031324168616,4066496.22011228,0.0,1.0
2010-04-28,42.62,42.76,41.71,42.17,2218300,23.6257453098892,23.7033521691896,23.1213007244364,23.3762946907092,4001733.90341367,0.0,1.0
2010-04-29,41.5,43.41,40.03,43.37,4089500,23.0048904354857,24.0636697302274,22.1900184128312,24.0414963418558,7377311.81445711,0.0,1.0
2010-04-30,40.62,41.88,40.5,41.66,2465600,22.5170758913116,23.2155376250155,22.4505557261969,23.0935839889719,4447854.26329023,0.0,1.0
2010-05-03,40.45,41.41,39.52,40.9,2236800,22.4228389907325,22.9550003116497,21.9073077110939,22.6722896099124,4035107.24210237,0.0,1.0
2010-05-04,39.74,40.05,39.03,39.91,2412500,22.0292613471374,22.2011051070169,21.6356837035424,22.1234982477165,4352063.76143239,0.0,1.0
2010-05-05,39.41,40.38,38.63,39.0,2103800,21.8463308930721,22.3840355610823,21.4139498198268,21.6190536622637,3795179.99639439,0.0,1.0
2010-05-06,37.34,39.66,34.829,39.28,3510000,20.6988580448443,21.9849145703943,19.3069235898201,21.7742673808646,6331914.5295866,0.0,1.0
2010-05-07,35.67,37.68,35.39,37.33,3275600,19.773119080332,20.8873318460025,19.6179053617311,20.6933146977514,5909065.30857944,0.0,1.0
2010-05-10,36.97,37.81,36.16,37.32,2222200,20.4937542024074,20.95939535821,20.0447430878835,20.6877713506585,4008769.3640021,0.0,1.0
2010-05-11,36.63,37.43,36.46,36.46,1757700,20.3052804012492,20.7487481686803,20.2110435006701,20.2110435006701,3170827.9682776,0.0,1.0
2010-05-12,37.78,37.88,36.88,36.88,1960900,20.9704820523958,21.0259888868383,20.4709205424128,20.4709205424128,3532718.12326013,0.05,1.0
2010-05-13,37.87,38.92,37.78,37.92,2105500,21.0204382033941,21.6032599650409,20.9704820523958,21.0481916206154,3793226.58397889,0.0,1.0
2010-05-14,37.56,37.91,36.45,37.88,2074400,20.8483670166222,21.0426409371711,20.2322411543099,21.0259888868383,3737197.44754491,0.0,1.0
2010-05-17,36.57,37.79,35.67,37.68,2633800,20.2988493556409,20.97603273584,19.799287845658,20.9149752179532,4745001.27137669,0.0,1.0
2010-05-18,36.4,37.5,36.19,37.31,2482900,20.2044877370886,20.8150629159566,20.0879233847592,20.7095999305158,4473142.85697516,0.0,1.0
2010-05-19,35.63,36.745,34.83,36.32,2299700,19.7770851118809,20.3959863159154,19.3330304363405,20.1600822695345,4143093.41020009,0.0,1.0
2010-05-20,33.42,34.71,33.09,34.71,3847500,18.5503840707006,19.2664222350095,18.3672115170401,19.2664222350095,6931578.85626159,0.0,1.0
2010-05-21,34.53,34.72,32.49,32.88,2022600,19.1665099330129,19.2719729184537,18.0341705103848,18.2506471647108,3643875.60615327,0.0,1.0
2010-05-24,33.54,34.6,33.52,34.45,1842700,18.6169922720316,19.2053647171227,18.6058909051431,19.1221044654588,3319771.37321203,0.0,1.0
2010-05-25,33.85,33.95,32.34,32.43,2018200,18.7890634588035,18.8445702932461,17.950910258721,18.0008664097193,3635948.65437484,0.0,1.0
2010-05-26,33.85,34.66,33.77,34.47,2563400,18.7890634588035,19.2386688177882,18.7446579912495,19.1332058323473,4618170.04292164,0.0,1.0
2010-05-27,36.72,36.75,34.8,34.8,4228600,20.3821096073047,20.3987616576375,19.3163783860078,19.3163783860078,7618160.97507157,0.0,1.0
2010-05-28,37.68,38.74,36.1342,36.54,4810600,20.9149752179532,21.5033476630443,20.0569505711403,20.2821973053081,8666680.50576533,0.0,1.0
2010-06-01,35.86,37.7,35.8,37.17,3295200,19.9047508310988,20.9260765848417,19.8714467304333,20.6318903622962,5936566.25007232,0.0,1.0
2010-06-02,38.09,38.17,35.85,36.32,2669400,21.1425532391677,21.1869587067217,19.8992001476545,20.1600822695345,4809137.51758407,0.0,1.0
2010-06-03,40.87,41.15,38.23,38.23,5066100,22.6856432366706,22.8410623731098,21.2202628073873,21.2202628073873,9126984.18289978,0.0,1.0
2010-06-04,38.74,41.17,38.2,40.22,4704800,21.5033476630443,22.8521637399983,21.2036107570545,22.324848812794,8476073.3470928,0.0,1.0
2010-06-07,38.73,40.24,38.64,38.99,3002300,21.4977969796,22.3359501796825,21.4478408286017,21.6421147491507,5408883.48282111,0.0,1.0
2010-06-08,39.01,39.35,37.54,39.07,2079900,21.6532161160392,21.8419393531438,20.8372656497337,21.6865202167047,3747106.13726796,0.0,1.0
2010-06-09,39.2,41.45,38.93,39.56,2873200,21.75867910148,23.0075828764374,21.6088106484851,21.9585037054732,5176299.51132186,0.0,1.0
2010-06-10,42.16,42.22,40.35,40.35,2018700,23.4016814009795,23.434985501645,22.3970076975693,22.3970076975693,3636849.44434966,0.0,1.0
2010-06-11,41.97,42.4082,41.19,41.45,2109400,23.2962184155387,23.5394493640659,22.8632651068868,23.0075828764374,3800252.74578251,0.0,1.0
2010-06-14,41.39,42.87,41.3,42.49,1701800,22.9742787757719,23.7957799255216,22.9243226247736,23.5848539546399,3065928.75830695,0.0,1.0
2010-06-15,42.35,42.71,41.59,41.59,2467000,23.5071443864204,23.7069689904136,23.085292444657,23.085292444657,4444497.73577579,0.0,1.0
2010-06-16,42.37,42.6601,41.39,41.94,2132700,23.5182457533089,23.6792710800267,22.9742787757719,23.2795663652059,3842229.55860925,0.0,1.0
2010-06-17,42.66,43.1598,42.27,42.77,1685500,23.6792155731923,23.9566387317361,23.4627389188663,23.7402730910791,3036563.00512772,0.0,1.0
2010-06-18,42.51,42.84,41.89,42.56,2123300,23.5959553215284,23.7791278751889,23.2518129479846,23.6237087387497,3825294.7070826,0.0,1.0
2010-06-21,41.81,43.72,41.42,43.19,1939200,23.2074074804306,24.2675880182833,22.9909308261046,23.9734017957378,3493623.83835282,0.0,1.0
2010-06-22,40.31,42.0,40.13,41.81,1873500,22.3748049637923,23.3128704658714,22.2748926617957,23.2074074804306,3375260.03566111,0.0,1.0
2010-06-23,40.41,40.71,39.59,40.3,1477600,22.4303117982349,22.5968323015625,21.975155755806,22.3692542803481,2662014.5335964,0.0,1.0
2010-06-24,39.03,40.08,38.91,40.08,1758100,21.6643174829277,22.2471392445745,21.5977092815966,22.2471392445745,3167357.709472,0.0,1.0
2010-06-25,39.07,39.62,38.32,39.15,2151600,21.6865202167047,21.9918078061387,21.2702189583856,21.7309256842587,3876279.41965756,0.0,1.0
2010-06-28,37.99,39.08,37.94,39.08,1439100,21.0870464047251,21.6920709001489,21.0592929875039,21.6920709001489,2592653.70553505,0.0,1.0
2010-06-29,37.45,38.01,37.0,37.2,2818500,20.7873094987354,21.0981477716137,20.5375287437439,20.648542412629,5077753.08807623,0.0,1.0
2010-06-30,36.52,38.28,36.44,37.48,2416300,20.2710959384196,21.2480162246085,20.2266904708656,20.8039615490681,4353157.63232877,0.0,1.0
2010-07-01,36.47,37.12,35.63,36.58,2585900,20.2433425211984,20.6041369450749,19.7770851118809,20.3044000390852,4658705.59178865,0.0,1.0
2010-07-02,36.53,37.34,36.2339,36.77,1437200,20.2766466218639,20.7262519808486,20.1122908850795,20.409863024526,2589230.70363071,0.0,1.0
2010-07-06,36.99,37.84,36.57,37.11,1341000,20.5319780602996,21.0037861530613,20.2988493556409,20.5985862616307,2415918.71247481,0.0,1.0
2010-07-07,39.77,39.89,37.8,37.85,2916300,22.0750680578026,22.1416762591336,20.9815834192843,21.0093368365056,5253947.60715157,0.0,1.0
2010-07-08,40.03,40.39,39.12,40.0,1565400,22.2193858273532,22.4192104313464,21.714273633926,22.2027337770204,2820193.25317528,0.0,1.0
2010-07-09,40.45,40.75,39.69,40.06,1352100,22.4525145320119,22.6190350353396,22.0306625902485,22.2360378776859,2435916.24991587,0.0,1.0
2010-07-12,39.74,40.48,39.1,40.38,1346700,22.0584160074698,22.4691665823447,21.7031722670375,22.4136597479021,2426187.71818778,0.0,1.0
2010-07-13,40.17,40.6,39.95,40.4,1503000,22.2970953955728,22.5357747836757,22.1749803597991,22.4247611147906,2707774.66431739,0.0,1.0
2010-07-14,40.1,40.39,39.32,39.86,938200,22.258240611463,22.4192104313464,21.8252873028111,22.1250242088008,1690242.30875754,0.0,1.0
2010-07-15,40.04,40.2097,38.82,40.04,1233200,22.2249365107974,22.3191316088464,21.5477531305983,22.2249365107974,2221708.39390301,0.0,1.0
2010-07-16,38.36,39.8,38.27,39.68,1484500,21.2924216921626,22.0917201081353,21.2424655411643,22.0251119068043,2674445.43524895,0.0,1.0
2010-07-19,38.63,38.97,37.95,38.64,1042200,21.4422901451575,21.6310133822621,21.0648436709481,21.4478408286017,1877606.62352068,0.0,1.0
2010-07-20,40.23,40.32,37.71,37.97,1559400,22.3303994962383,22.3803556472366,20.931627268286,21.0759450378366,2809383.77347741,0.0,1.0
2010-07-21,40.06,40.57,39.62,40.28,1452300,22.2360378776859,22.519122733343,21.9918078061387,22.3581529134596,2616434.56087037,0.0,1.0
2010-07-22,41.14,41.475,40.35,40.52,1185900,22.8355116896655,23.021459585048,22.3970076975693,22.4913693161217,2136493.66228476,0.0,1.0
2010-07-23,41.0,41.09,40.07,40.89,1502600,22.7578021214459,22.8077582724442,22.2415885611302,22.6967446035591,2707054.03233754,0.0,1.0
2010-07-26,41.62,41.63,40.77,41.06,1502200,23.1019444949897,23.107495178434,22.6301364022281,22.7911062221115,2706333.40035769,0.0,1.0
2010-07-27,40.93,41.95,40.22,41.79,1709000,22.7189473373361,23.2851170486502,22.324848812794,23.1963061135421,3078900.1339444,0.0,1.0
2010-07-28,40.61,41.11,40.2,40.77,1515100,22.54132546712,22.8188596393327,22.3137474459055,22.6301364022281,2729573.78170811,0.0,1.0
2010-07-29,40.44,41.9,40.11,40.63,1659800,22.4469638485676,23.2573636314289,22.2637912949072,22.5524268340085,2990262.40042184,0.0,1.0
2010-07-30,40.53,40.79,39.21,39.21,1390100,22.4969199995659,22.6412377691166,21.7642297849243,21.7642297849243,2504376.28800241,0.0,1.0
2010-08-02,41.37,41.71,40.82,41.45,1264500,22.9631774088834,23.151900645988,22.6578898194493,23.0075828764374,2278097.84632691,0.0,1.0
2010-08-03,41.25,41.5,40.55,40.93,1146700,22.8965692075523,23.0353362936587,22.5080213664544,22.7189473373361,2065871.72825866,0.0,1.0
2010-08-04,41.4,42.03,40.73,41.4,1214300,22.9798294592161,23.3295225162042,22.607933668451,22.9798294592161,2187658.5328547,0.0,1.0
2010-08-05,40.96,41.57,40.82,41.2,686300,22.7355993876689,23.0741910777685,22.6578898194493,22.868815790331,1236424.3194418,0.0,1.0
2010-08-06,40.62,41.06,40.1,40.44,973400,22.5468761505642,22.7911062221115,22.258240611463,22.4469638485676,1753657.92298507,0.0,1.0
2010-08-09,40.7,41.4,40.38,41.38,1602700,22.5912816181183,22.9798294592161,22.4136597479021,22.9687280923276,2887392.18529706,0.0,1.0
2010-08-10,40.18,40.48,39.71,40.48,1461500,22.302646079017,22.4691665823447,22.041763957137,22.4691665823447,2633009.0964071,0.0,1.0
2010-08-11,38.16,39.49,38.12,39.11,1417300,21.214712123943,21.954113778158,21.1924744802072,21.742856162668,2549370.81795046,0.06,1.0
2010-08-12,38.0,38.31,37.25,37.27,1270000,21.1257615489999,21.2981032879522,20.7088057289538,20.7199245508217,2284414.68905459,0.0,1.0
2010-08-13,37.42,38.52,37.39,37.96,1099100,20.8033157148309,21.4148509175651,20.7866374820291,21.1035239052641,1977008.01948024,0.0,1.0
2010-08-16,37.3,37.5,36.94,37.17,824500,20.7366027836235,20.8477910023025,20.5364639900014,20.6643304414822,1483070.79616182,0.0,1.0
2010-08-17,38.13,38.31,37.48,37.74,1135900,21.1980338911412,21.2981032879522,20.8366721804346,20.9812168647172,2043202.08291111,0.0,1.0
2010-08-18,37.94,38.24,37.3201,38.07,685700,21.0924050833962,21.2591874114146,20.7477771996008,21.1646774255375,1233404.05691711,0.0,1.0
2010-08-19,37.42,37.89,37.15,37.6,1262600,20.8033157148309,21.0646080287264,20.6532116196143,20.903385111642,2271103.92629947,0.0,1.0
2010-08-20,36.33,36.99,35.56,36.99,1660800,20.1973399230306,20.5642610446712,19.7692652811167,20.5642610446712,2987366.8626629,0.0,1.0
2010-08-23,36.96,37.53,36.8,37.52,2756300,20.5475828118693,20.8644692351043,20.4586322369262,20.8589098241704,4957899.37593794,0.0,1.0
2010-08-24,37.37,37.73,36.5,36.5,1885000,20.7755186601612,20.9756574537833,20.2918499089078,20.2918499089078,3390646.99910859,0.0,1.0
2010-08-25,36.93,37.23,36.27,37.23,1717500,20.5309045790675,20.6976869070859,20.163983457427,20.6976869070859,3089356.0853947,0.0,1.0
2010-08-26,36.52,37.595,36.38,37.27,1278100,20.3029687307756,20.900605406175,20.2251369777004,20.7199245508217,2298984.57801629,0.0,1.0
2010-08-27,37.8,37.85,35.98,36.73,1729300,21.0145733303209,21.0423703849906,20.0027605403425,20.4197163603885,3110581.35573395,0.0,1.0
2010-08-30,37.85,38.09,37.57,37.85,1247300,21.0423703849906,21.1757962474054,20.8867068788401,21.0423703849906,2243583.0249274,0.0,1.0
2010-08-31,37.04,37.6,36.7,37.54,1813900,20.5920580993409,20.903385111642,20.4030381275867,20.8700286460383,3262755.75155601,0.0,1.0
2010-09-01,38.8,38.91,37.59,37.64,1047900,21.5705144237156,21.6316679439891,20.897825700708,20.9256227553777,1884911.93122859,0.0,1.0
2010-09-02,39.04,39.07,37.91,38.7,1040600,21.7039402861304,21.7206185189322,21.0757268505943,21.5149203143762,1871781.04364583,0.0,1.0
2010-09-03,39.39,39.64,39.1,39.54,738700,21.8985196688185,22.0375049421672,21.7372967517341,21.9819108328277,1328737.89827136,0.0,1.0
2010-09-07,38.58,39.17,38.47,39.01,537000,21.4482073831688,21.7762126282717,21.3870538628954,21.6872620533285,965929.675608124,0.0,1.0
2010-09-08,39.22,39.58,38.5,38.61,896400,21.8040096829414,22.0041484765635,21.4037320956972,21.4648856159706,1612401.04509334,0.0,1.0
2010-09-09,39.11,39.9,38.8619,39.9,613700,21.742856162668,22.1820496264498,21.6049271773968,22.1820496264498,1103893.93281323,0.0,1.0
2010-09-10,40.27,40.61,39.22,39.42,1084200,22.3877478310059,22.5767678027601,21.8040096829414,21.9151979016204,1950206.61879763,0.0,1.0
2010-09-13,41.17,41.195,40.52,40.81,1295600,22.8880948150612,22.901993342396,22.5267331043546,22.6879560214391,2330462.73318041,0.0,1.0
2010-09-14,40.73,41.44,40.51,41.23,1049700,22.6434807339675,23.0381989102777,22.5211736934206,22.9214512806648,1888149.68433118,0.0,1.0
2010-09-15,40.33,40.61,39.8,40.15,1736700,22.4211042966096,22.5767678027601,22.1264555171104,22.3210348997985,3123892.11848906,0.0,1.0
2010-09-16,38.52,40.02,38.34,39.98,2638800,21.4148509175651,22.2487625576572,21.3147815207541,22.2265249139214,4746546.0484073,0.0,1.0
2010-09-17,38.56,39.07,38.15,38.71,1263100,21.4370885613009,21.7206185189322,21.2091527130091,21.5204797253101,2272003.30216131,0.0,1.0
2010-09-20,39.26,39.39,38.38,38.64,1270000,21.8262473266772,21.8985196688185,21.3370191644899,21.4815638487725,2284414.6890546,0.0,1.0
2010-09-21,38.94,39.56,38.5,39.36,1926700,21.6483461767909,21.9930296546956,21.4037320956972,21.8818414360167,3465654.94598542,0.0,1.0
2010-09-22,39.03,39.52,38.78,38.85,1139200,21.6983808751964,21.9707920109598,21.5593956018477,21.5983114783854,2049137.96359921,0.0,1.0
2010-09-23,39.01,39.49,38.31,38.61,1313200,21.6872620533285,21.954113778158,21.2981032879522,21.4648856159706,2362120.76351693,0.0,1.0
2010-09-24,39.9,40.44,39.51,39.73,1069200,22.1820496264498,22.482257816883,21.9652326000259,22.0875396405727,1923225.34294266,0.0,1.0
2010-09-27,39.49,40.1,39.41,40.1,786000,21.954113778158,22.2932378451288,21.9096384906864,22.2932378451288,1413818.85480072,0.0,1.0
2010-09-28,39.68,39.76,39.02,39.75,965500,22.059742585903,22.1042178733746,21.6928214642625,22.0986584624406,1736694.78919859,0.0,1.0
2010-09-29,40.13,40.42,39.43,39.43,1137200,22.3099160779306,22.4711389950151,21.9207573125543,21.9207573125543,2045540.46015188,0.0,1.0
2010-09-30,40.46,40.75,39.44,40.56,1747100,22.4933766387509,22.6545995558354,21.9263167234883,22.5489707480904,3142599.13641518,0.0,1.0
2010-10-01,40.26,41.04,40.19,40.88,1644200,22.3821884200719,22.8158224729198,22.3432725435343,22.7268718979767,2957507.58405006,0.0,1.0
2010-10-04,40.33,40.43,39.654,40.31,1351600,22.4211042966096,22.4766984059491,22.0452881174747,22.4099854747417,2431192.82970566,0.0,1.0
2010-10-05,41.13,41.46,40.36,40.8,1570500,22.8658571713254,23.0493177321456,22.4377825294114,22.6823966105051,2824939.58201593,0.0,1.0
2010-10-06,42.25,42.33,40.99,41.22,2172100,23.4885111959275,23.532986483399,22.7880254182501,22.9158918697309,3907068.61897282,0.0,1.0
2010-10-07,41.15,42.44,40.68,42.43,1657400,22.8769759931933,23.5941400036725,22.6156836792977,23.5885805927385,2981251.10680242,0.0,1.0
2010-10-08,41.88,42.09,40.88,40.96,893800,23.2828129913714,23.3995606209843,22.7268718979767,22.7713471854483,1607724.29061181,0.0,1.0
2010-10-11,42.37,42.5999,41.84,41.88,1145000,23.5552241271348,23.6830349845063,23.2605753476356,23.2828129913714,2059570.72359647,0.0,1.0
2010-10-12,42.44,42.82,41.69,42.13,946100,23.5941400036725,23.8053976191625,23.1771841836264,23.4217982647201,1701799.00575949,0.0,1.0
2010-10-13,43.86,44.48,42.68,42.82,1501500,24.383576356293,24.7282598341977,23.7275658660872,23.8053976191625,2700825.71308305,0.0,1.0
2010-10-14,44.14,45.04,43.75,44.01,2208600,24.5392398624435,25.0395868464988,24.3224228360196,24.4669675203022,3972723.0568866,0.0,1.0
2010-10-15,44.14,44.54,43.4,44.5,2390900,24.5392398624435,24.7616162998014,24.1278434533314,24.7393786560656,4300635.49611073,0.0,1.0
2010-10-18,43.76,44.17,43.53,44.06,1095800,24.3279822469535,24.5559180952454,24.2001157954727,24.4947645749719,1971072.13879215,0.0,1.0
2010-10-19,41.94,43.08,41.43,43.0,2100700,23.3161694569751,23.9499423034451,23.0326394993438,23.9054670159735,3778637.74590314,0.0,1.0
2010-10-20,42.17,42.39,41.59,42.11,1383900,23.4440359084559,23.5663429490027,23.1215900742869,23.4106794428522,2489292.51038004,0.0,1.0
2010-10-21,41.76,42.88,41.21,42.33,1150400,23.216100060164,23.8387540847662,22.9103324587969,23.532986483399,2069283.98290426,0.0,1.0
2010-10-22,41.57,42.14,41.24,41.99,1405100,23.110471252419,23.427357675654,22.9270106915988,23.3439665116448,2527426.04692175,0.0,1.0
2010-10-25,41.31,42.41,41.26,41.91,886800,22.9659265681364,23.5774617708706,22.9381295134667,23.2994912241733,1595133.02854615,0.0,1.0
2010-10-26,41.49,41.61,40.65,41.21,2032400,23.0659959649475,23.1327088961548,22.5990054464959,22.9103324587969,3655783.00317681,0.0,1.0
2010-10-27,42.67,42.72,41.02,41.06,1705100,23.7220064551533,23.749803509823,22.8047036510519,22.8269412947877,3067051.56402125,0.0,1.0
2010-10-28,42.92,43.08,42.32,42.95,1760000,23.8609917285019,23.9499423034451,23.5274270724651,23.8776699613038,3165803.03365047,0.0,1.0
2010-10-29,42.78,43.13,42.59,42.87,1249400,23.7831599754267,23.9777393581148,23.6775311676817,23.8331946738322,2247360.40354709,0.0,1.0
2010-11-01,42.7,43.31,42.39,43.15,602400,23.7386846879551,24.0778087549259,23.5663429490027,23.9888581799827,1083568.03833582,0.0,1.0
2010-11-02,42.78,42.92,41.92,42.59,1072500,23.7831599754267,23.8609917285019,23.3050506351072,23.6775311676817,1929161.22363075,0.0,1.0
2010-11-03,42.78,42.99,41.84,42.94,975400,23.7831599754267,23.8999076050396,23.2605753476356,23.8721105503698,1754502.43126287,0.0,1.0
2010-11-04,43.99,44.18,43.18,43.27,1094800,24.4558486984343,24.5614775061793,24.0055364127846,24.0555711111901,1969273.38706848,0.0,1.0
2010-11-05,43.7,44.09,43.51,43.98,782400,24.2946257813498,24.5114428077738,24.1889969736048,24.4502892875004,1407343.34859552,0.0,1.0
2010-11-08,43.74,43.97,43.29,43.29,1044400,24.3168634250856,24.4447298765664,24.066689933058,24.066689933058,1878616.30019576,0.0,1.0
2010-11-09,43.99,45.1158,43.58,44.03,2153200,24.4558486984343,25.0817271813781,24.2279128501425,24.4780863421701,3873072.21139555,0.0,1.0
2010-11-10,45.0,45.08,43.77,44.03,1096300,25.0507056683667,25.0952402562215,24.365986380098,24.5107237906263,1969345.72036016,0.06,1.0
2010-11-11,46.47,46.8,44.52,44.69,2790900,25.8690287202,26.0527338951013,24.7834981412374,24.878134140429,5013451.58346545,0.0,1.0
2010-11-12,45.69,46.26,45.15,46.02,1931500,25.434816488615,25.7521254270809,25.1342080205946,25.6185216635163,3469662.73727597,0.0,1.0
2010-11-15,45.43,46.08,45.43,45.96,1003700,25.2900790780866,25.6519226044075,25.2900790780866,25.5851207226252,1803003.10090805,0.0,1.0
2010-11-16,44.97,45.22,44.3952,44.9,1652900,25.0340051979211,25.1731757849676,24.7140241841838,24.9950374335481,2969197.7936544,0.0,1.0
2010-11-17,45.33,45.77,44.9,44.91,994900,25.234410843268,25.4793510764698,24.9950374335481,25.0006042570299,1787195.16299036,0.0,1.0
2010-11-18,47.38,47.55,45.53,46.56,2418300,26.3756096570492,26.4702456562408,25.3457473129052,25.9191301315367,4344129.12117758,0.0,1.0
2010-11-19,46.56,47.37,46.29,47.26,1631700,25.9191301315367,26.3700428335673,25.7688258975265,26.3088077752669,2931115.0341254,0.0,1.0
2010-11-22,46.0,46.63,45.71,46.32,2320900,25.6073880165526,25.9580978959097,25.4459501355787,25.7855263679721,4169163.990134,0.0,1.0
2010-11-23,44.87,45.62,44.57,45.55,2032100,24.9783369631025,25.3958487242419,24.8113322586467,25.3568809598689,3650376.20938054,0.0,1.0
2010-11-24,45.7,45.92,45.11,45.23,1273100,25.4403833120968,25.5628534286977,25.1119407266671,25.1787426084494,2286941.56397932,0.0,1.0
2010-11-26,45.39,45.87,45.19,45.24,385900,25.2678117841592,25.5350193112884,25.156475314522,25.1843094319313,693214.004822573,0.0,1.0
2010-11-29,45.47,45.72,44.265,45.21,1040300,25.3123463720141,25.4515169590605,24.64154414245,25.1676089614857,1868749.75179301,0.0,1.0
2010-11-30,45.36,45.67,44.6,44.82,1245400,25.2511113137136,25.4236828416512,24.8280327290923,24.9505028456932,2237182.48667021,0.0,1.0
2010-12-01,46.86,46.94,45.79,46.29,913200,26.0861348359925,26.1306694238474,25.4904847234335,25.7688258975265,1640432.83027721,0.0,1.0
2010-12-02,48.33,48.47,46.76,46.94,1327800,26.9044578878258,26.9823934165718,26.0304666011739,26.1306694238474,2385202.26899045,0.0,1.0
2010-12-03,48.29,48.74,47.91,48.14,788900,26.8821905938984,27.132697650582,26.6706513015877,26.7986882416705,1417145.70718976,0.0,1.0
2010-12-06,47.89,48.2,47.61,48.17,754000,26.659517654624,26.8320891825616,26.5036465971319,26.8153887121161,1354452.86249344,0.0,1.0
2010-12-07,47.37,48.71,47.16,48.47,1016100,26.3700428335673,27.1159971801365,26.2531395404483,26.9823934165718,1825277.92251935,0.0,1.0
2010-12-08,47.22,47.64,46.675,47.42,1208200,26.2865404813394,26.5203470675775,25.9831486015781,26.3978769509766,2170358.02183631,0.0,1.0
2010-12-09,47.4,47.62,46.72,47.39,694900,26.3867433040129,26.5092134206138,26.0081993072465,26.381176480531,1248288.18852347,0.0,1.0
2010-12-10,47.74,47.78,47.22,47.49,839800,26.5760153023961,26.5982825963235,26.2865404813394,26.4368447153496,1508580.25719098,0.0,1.0
2010-12-13,48.1,48.6,47.93,48.15,929000,26.776420947743,27.054762121836,26.6817849485514,26.8042550651523,1668815.2642658,0.0,1.0
2010-12-14,47.89,48.39,47.73,48.22,747300,26.659517654624,26.937858828717,26.5704484789142,26.8432228295253,1342417.27339702,0.0,1.0
2010-12-15,47.95,48.75,47.63,47.63,1077300,26.6929185955152,27.1382644740639,26.5147802440957,26.5147802440957,1935214.94531059,0.0,1.0
2010-12-16,48.68,48.78,47.75,48.0,1022000,27.0992967096909,27.1549649445095,26.581582125878,26.7207527129244,1835876.42635053,0.0,1.0
2010-12-17,48.74,49.0,48.23,48.69,1145800,27.132697650582,27.2774350611104,26.8487896530072,27.1048635331727,2058265.3711472,0.0,1.0
2010-12-20,48.59,48.87,48.21,48.51,1181900,27.0491952983541,27.2050663558462,26.8376560060435,27.0046607104993,2123113.84374139,0.0,1.0
2010-12-21,48.56,48.78,48.45,48.78,1288500,27.0324948279086,27.1549649445095,26.9712597696081,27.1549649445095,2314605.45533528,0.0,1.0
2010-12-22,48.74,48.9,48.61,48.7,605700,27.132697650582,27.2217668262918,27.0603289453179,27.1104303566546,1088053.18144865,0.0,1.0
2010-12-23,48.72,48.74,48.38,48.56,568500,27.1215640036183,27.132697650582,26.9322920052351,27.0324948279086,1021228.71661475,0.0,1.0
2010-12-27,48.41,48.6,48.02,48.6,293000,26.9489924756807,27.054762121836,26.7318863598882,27.054762121836,526332.478395993,0.0,1.0
2010-12-28,48.49,48.77,48.28,48.49,346000,26.9935270635356,27.1493981210276,26.8766237704165,26.9935270635356,621539.377218476,0.0,1.0
2010-12-29,49.06,49.271,48.57,48.62,476300,27.3108360020015,27.4282959774688,27.0380616513904,27.0658957687997,855604.639795263,0.0,1.0
2010-12-30,48.88,49.46,48.87,49.02,393200,27.2106331793281,27.5335089412759,27.2050663558462,27.2885687080741,706327.407867933,0.0,1.0
2010-12-31,48.48,48.99,48.45,48.91,584500,26.9879602400537,27.2718682376285,26.9712597696081,27.2273336497736,1049970.42191965,0.0,1.0
2011-01-03,49.04,49.46,48.85,49.1,1024000,27.2997023550378,27.5335089412759,27.1939327088825,27.333103295929,1839469.13951364,0.0,1.0
2011-01-04,48.11,49.49,47.76,49.29,822900,26.7819877712249,27.5502094117215,26.5871489493598,27.4388729420843,1478221.83096267,0.0,1.0
2011-01-05,49.22,49.57,47.53,47.78,1265400,27.3999051777113,27.5947439995764,26.4591120092771,26.5982825963235,2273109.61830133,0.0,1.0
2011-01-06,48.41,49.33,47.7,49.26,1535500,26.9489924756807,27.4611402360117,26.5537480084687,27.4221724716387,2758305.53097969,0.0,1.0
2011-01-07,48.89,49.0,48.18,48.42,1165400,27.2162000028099,27.2774350611104,26.8209555355979,26.9545592991625,2093473.96014571,0.0,1.0
2011-01-10,48.56,48.67,47.78,48.67,785200,27.0324948279086,27.093729886209,26.5982825963235,27.093729886209,1410499.187838,0.0,1.0
2011-01-11,48.85,49.72,48.68,48.76,947900,27.1939327088825,27.6782463518042,27.0992967096909,27.1438312975457,1702766.40365721,0.0,1.0
2011-01-12,50.09,50.31,49.14,49.34,917900,27.884218820633,28.0066889372339,27.3553705898564,27.4667070594936,1648875.70621052,0.0,1.0
2011-01-13,49.72,50.55,49.38,50.0,1031700,27.6782463518042,28.1402927007986,27.488974353421,27.8341174092963,1853301.08519163,0.0,1.0
2011-01-14,50.76,50.86,49.34,49.55,811200,28.2571959939176,28.3128642287362,27.4667070594936,27.5836103526126,1457204.45895847,0.0,1.0
2011-01-18,51.95,52.0,50.62,50.62,1050200,28.9196479882589,28.9474821056682,28.1792604651716,28.1792604651716,1886533.68195042,0.0,1.0
2011-01-19,51.04,51.95,50.93,51.89,678700,28.4130670514097,28.9196479882589,28.3518319931092,28.8862470473677,1219187.21190225,0.0,1.0
2011-01-20,50.62,50.65,49.27,50.63,1211300,28.1792604651716,28.1959609356172,27.4277392951206,28.1848272886534,2175926.72723914,0.0,1.0
2011-01-21,50.63,51.36,49.77,51.2,983300,28.1848272886534,28.5912054028292,27.7060804692135,28.5021362271194,1766357.42664431,0.0,1.0
2011-01-24,50.57,51.14,49.92,50.42,710100,28.1514263477623,28.4687352862283,27.7895828214414,28.0679239955344,1275592.80856312,0.0,1.0
2011-01-25,49.85,50.48,49.19,50.33,976800,27.7506150570684,28.1013249364255,27.3832047072657,28.0178225841977,1754681.10886419,0.0,1.0
2011-01-26,51.81,52.0899,49.84,49.86,1696300,28.8417124595128,28.9975278487701,27.7450482335866,27.7561818805503,3047159.66929394,0.0,1.0
2011-01-27,56.74,57.55,52.44,52.46,5085300,31.5861564360694,32.0370691381,29.19242233887,29.2035559858337,9135012.12418823,0.0,1.0
2011-01-28,56.37,58.24,56.15,57.22,2541600,31.3801839672406,32.4211799583483,31.2577138506397,31.8533639631987,4565619.88768348,0.0,1.0
2011-01-31,58.73,58.78,56.69,56.73,1995300,32.6939543089594,32.7217884263687,31.5583223186601,31.5805896125876,3584270.28717927,0.0,1.0
2011-02-01,58.98,59.5,58.27,58.97,2418000,32.8331248960059,33.1225997170626,32.4378804287939,32.8275580725241,4343590.21420312,0.0,1.0
2011-02-02,59.06,59.42,58.29,58.95,1639100,32.8776594838608,33.0780651292077,32.4490140757576,32.8164244255603,2944408.07282892,0.0,1.0
2011-02-03,59.17,59.32,57.65,59.04,1187800,32.9388945421612,33.0223968943891,32.0927373729186,32.8665258368971,2133712.34757257,0.0,1.0
2011-02-04,59.1,59.58,58.31,59.4,1121500,32.8999267777882,33.1671343049175,32.4601477227213,33.066931482244,2014613.90621538,0.0,1.0
2011-02-07,59.6,61.09,59.34,59.34,1064000,33.1782679518812,34.0077246506782,33.0335305413528,33.0335305413528,1911323.40277589,0.0,1.0
2011-02-08,60.0,60.03,58.35,59.64,820500,33.4009408911556,33.4176413616011,32.4824150166488,33.2005352458086,1473910.57516694,0.0,1.0
2011-02-09,58.95,60.24,58.59,59.64,907300,32.8164244255603,33.5345446547202,32.6160187802134,33.2005352458086,1629834.32644603,0.0,1.0
2011-02-10,59.5,59.67,58.17,58.65,1155900,33.1225997170626,33.2172357162542,32.3822121939753,32.6494197211046,2076408.57262092,0.0,1.0
2011-02-11,59.24,59.76,58.88,59.15,975900,33.0112632474254,33.3010312570247,32.8106546253951,32.9611110919179,1751290.62970678,0.06,1.0
2011-02-14,60.15,60.36,59.04,59.15,974000,33.5183572642242,33.6353789604085,32.8998140129642,32.9611110919179,1747881.00556861,0.0,1.0
2011-02-15,60.16,60.55,59.67,59.96,971500,33.5239297259472,33.7412557331467,33.2508791015171,33.412480491486,1743394.65801838,0.0,1.0
2011-02-16,61.63,62.33,60.18,60.28,1247400,34.3430815992375,34.7331539198519,33.5350746493933,33.590799266624,2238507.97366148,0.0,1.0
2011-02-17,61.58,61.7,60.52,61.24,1388400,34.3152192906222,34.3820888312989,33.7245383479775,34.125755592038,2491537.97549431,0.0,1.0
2011-02-18,62.15,62.62,61.54,61.72,1220100,34.6328496088368,34.8947553098207,34.2929294437299,34.393233754745,2189517.058413,0.0,1.0
2011-02-22,61.75,62.99,60.89,61.78,1258700,34.4099511399142,35.1009363935741,33.9307194317308,34.4266685250834,2258786.26458851,0.0,1.0
2011-02-23,63.03,63.75,61.76,61.85,1245200,35.1232262404663,35.5244434845268,34.4155236016373,34.4656757571449,2234559.98781728,0.0,1.0
2011-02-24,61.93,63.62,61.5,63.32,1156500,34.5102554509294,35.452001482127,34.2706395968377,35.2848276304351,2075384.37673521,0.0,1.0
2011-02-25,64.78,64.86,61.985,62.4,1215700,36.0984070420023,36.1429867357868,34.5409039904062,34.7721611519133,2181621.0867246,0.0,1.0
2011-02-28,64.99,65.5,63.5035,65.0,1386900,36.2154287381867,36.4996242860629,35.3870823030533,36.2210011999097,2488846.16696417,0.0,1.0
2011-03-01,63.24,65.8999,63.11,65.69,1620000,35.2402479366506,36.7224670303682,35.1678059342508,36.6055010588011,2907153.21254738,0.0,1.0
2011-03-02,63.73,64.53,62.99,63.08,1591100,35.5132985610807,35.9590954989258,35.1009363935741,35.1510885490816,2855291.03486675,0.0,1.0
2011-03-03,64.33,64.48,63.47,64.0,958200,35.8476462644645,35.9312331903105,35.3684145562811,35.6637550276034,1719527.28905117,0.0,1.0
2011-03-04,64.06,64.68,63.28,64.4,758000,35.6971897979418,36.0426824247717,35.2625377835429,35.8866534965259,1360260.57722896,0.0,1.0
2011-03-07,63.33,64.69,62.58,64.23,1077300,35.2904000921582,36.0482548864948,34.8724654629285,35.7919216472339,1933256.88634401,0.0,1.0
2011-03-08,63.22,63.87,62.46,63.65,1015300,35.2291030132045,35.5913130252036,34.8055959222517,35.4687188672962,1821995.46709837,0.0,1.0
2011-03-09,62.39,63.74,62.15,63.2,1229400,34.7665886901903,35.5188710228038,34.6328496088368,35.2179580897584,2206206.27129984,0.0,1.0
2011-03-10,60.44,61.73,59.89,61.73,1319600,33.679958654193,34.3988062164681,33.3734732594245,34.3988062164681,2368073.69091205,0.0,1.0
2011-03-11,61.65,62.04,59.51,60.075,930700,34.3542265226836,34.5715525298831,33.1617197139481,33.4765638013012,1670177.46599867,0.0,1.0
2011-03-14,61.91,62.07,60.45,61.24,936600,34.4991105274832,34.5882699150523,33.685531115916,34.125755592038,1680765.24621721,0.0,1.0
2011-03-15,61.87,62.38,59.14,59.81,1670500,34.476820680591,34.7610162284672,32.9555386301948,33.32889356564,2997777.43306197,0.0,1.0
2011-03-16,60.57,62.37,59.84,61.67,1566600,33.7524006565928,34.7554437667441,33.3456109508092,34.3653714461297,2811324.82887452,0.0,1.0
2011-03-17,63.21,63.61,61.56,61.93,1786400,35.2235305514814,35.446429020404,34.304074367176,34.5102554509294,3205764.50549052,0.0,1.0
2011-03-18,61.18,64.38,60.9,64.06,2188800,34.0923208216996,35.8755085730798,33.9362918934539,35.6971897979418,3927887.00717513,0.0,1.0
2011-03-21,63.32,63.38,62.27,62.33,1135500,35.2848276304351,35.3182624007735,34.6997191495135,34.7331539198519,2037699.0573133,0.0,1.0
2011-03-22,63.22,63.69,62.81,63.69,840300,35.2291030132045,35.4910087141885,35.0006320825589,35.4910087141885,1507951.13858245,0.0,1.0
2011-03-23,63.74,63.8496,62.84,63.15,1229200,35.5188710228038,35.5799452032886,35.0173494677281,35.1900957811431,2205847.36349582,0.0,1.0
2011-03-24,64.08,64.22,63.19,64.09,1490300,35.7083347213879,35.7863491855108,35.2123856280353,35.713907183111,2674401.50164158,0.0,1.0
2011-03-25,65.43,65.76,63.92,64.26,1397100,36.4606170540014,36.6445082908625,35.6191753338189,35.8086390324031,2507150.4649691,0.0,1.0
2011-03-28,66.25,67.02,65.29,65.95,1434500,36.9175589152926,37.3466384679685,36.3826025898786,36.7503850636007,2574266.2243205,0.0,1.0
2011-03-29,68.05,68.06,65.69,65.99,1670800,37.9206020254439,37.926174487167,36.6055010588011,36.772674910493,2998315.794768,0.0,1.0
2011-03-30,67.59,69.72,67.22,68.53,1681300,37.6642687861831,38.8512031331955,37.4580877024297,38.188080188151,3017158.45447895,0.0,1.0
2011-03-31,68.69,69.1,67.55,67.62,1394100,38.27723957572,38.5057105063656,37.6419789392908,37.6809861713522,2501766.84790883,0.0,1.0
2011-04-01,68.94,69.76,68.69,69.34,1083300,38.4165511187966,38.8734929800877,38.27723957572,38.6394495877191,1944024.12046455,0.0,1.0
2011-04-04,68.74,69.44,68.25,68.25,904600,38.3051018843353,38.6951742049497,38.0320512599052,38.0320512599052,1623339.9975743,0.0,1.0
2011-04-05,68.69,69.01,68.06,68.65,832900,38.27723957572,38.455558350858,37.926174487167,38.2549497288277,1494671.54983377,0.0,1.0
2011-04-06,67.04,69.43,66.59,69.31,888000,37.3577833914146,38.6896017432267,37.1070226138768,38.6227322025499,1593550.64984078,0.0,1.0
2011-04-07,67.5,68.29,67.12,67.27,903600,37.6141166306755,38.0543411067975,37.4023630851991,37.485950011045,1621545.4585542,0.0,1.0
2011-04-08,68.94,70.47,68.65,68.91,1473600,38.4165511187966,39.2691377624252,38.2549497288277,38.3998337336274,2644432.70000606,0.0,1.0
2011-04-11,66.85,68.95,66.43,68.95,951700,37.2519066186764,38.4221235805196,37.0178632263077,38.4221235805196,1707862.78542058,0.0,1.0
2011-04-12,64.71,66.17,63.86,65.88,1114600,36.0593998099409,36.8729792215081,35.5857405634805,36.7113778315393,2000193.1917934,0.0,1.0
2011-04-13,65.48,65.959,64.53,65.17,972600,36.4884793626168,36.7554002791515,35.9590954989258,36.3157330492018,1745368.65094048,0.0,1.0
2011-04-14,66.29,66.52,64.54,65.03,924300,36.9398487621849,37.0680153818153,35.9646679606488,36.2377185850789,1658692.41627009,0.0,1.0
2011-04-15,67.84,68.32,66.0501,66.84,1608100,37.8035803292596,38.0710584919666,36.8061654054486,37.2463341569533,2885798.1982083,0.0,1.0
2011-04-18,66.96,67.5365,65.64,67.0,1185600,37.3132036976301,37.6344561159647,36.5776387501858,37.3354935445223,2127605.46221986,0.0,1.0
2011-04-19,67.52,67.68,66.56,67.03,775900,37.6252615541216,37.7144209416906,37.0903052287076,37.3522109296915,1392382.82568859,0.0,1.0
2011-04-20,68.7,69.15,68.02,68.75,710400,38.282812037443,38.5335728149809,37.9038846402748,38.3106743460584,1274840.51987263,0.0,1.0
2011-04-21,69.11,69.88,68.56,69.17,815600,38.5112829680886,38.9403625207645,38.2047975733202,38.544717738427,1463626.0247862,0.0,1.0
2011-04-25,69.02,69.44,67.75,69.06,675600,38.4611308125811,38.6951742049497,37.7534281737521,38.4834206594733,1212390.56197346,0.0,1.0
2011-04-26,70.34,70.42,68.82,69.42,1200000,39.1966957600254,39.2412754538099,38.3496815781198,38.6840292815036,2153446.82410917,0.0,1.0
2011-04-27,69.98,70.46,68.11,70.43,1483200,38.9960871379951,39.2635653007021,37.9540367957823,39.246847915533,2661660.27459893,0.0,1.0
2011-04-28,65.05,68.6,64.85,68.1,3232200,36.248863508525,38.2270874202124,36.1374142740638,37.9484643340593,5800309.02073805,0.0,1.0
2011-04-29,66.34,66.57,64.22,64.42,1653400,36.9677110708002,37.0958776904306,35.7863491855108,35.8977984199721,2967090.81581841,0.0,1.0
2011-05-02,63.15,66.25,62.76,66.15,2274000,35.1900957811431,36.9175589152926,34.9727697739436,36.861834298062,4080781.73168687,0.0,1.0
2011-05-03,60.7,62.84,60.0,62.12,2769700,33.8248426589926,35.0173494677281,33.4347703383782,34.6161322236676,4970334.72394597,0.0,1.0
2011-05-04,58.37,60.7,57.79,60.53,3400400,32.5264590775189,33.8248426589926,32.2032562975813,33.7301108097005,6102150.48391735,0.0,1.0
2011-05-05,58.43,59.54,57.1,57.79,2692700,32.5598938478573,33.1784370991173,31.8187564386899,32.2032562975813,4832155.21939897,0.0,1.0
2011-05-06,57.67,59.61,57.2,59.5,2334600,32.1363867569045,33.2174443311787,31.8744810559206,33.1561472522251,4189530.79630439,0.0,1.0
2011-05-09,59.42,59.8,58.27,58.51,1813300,33.1115675584405,33.3233211039169,32.4707344602883,32.6044735416418,3254037.60513097,0.0,1.0
2011-05-10,60.88,61.22,58.97,59.42,2128000,33.9251469700078,34.1146106685919,32.8608067809027,33.1115675584405,3818779.03475359,0.0,1.0
2011-05-11,58.72,60.7299,57.93,60.5,1829200,32.7549300081645,33.8760835133316,32.3142557113925,33.7478417148153,3279220.07384008,0.06,1.0
2011-05-12,58.69,59.58,57.42,58.47,1634600,32.7381955411985,33.2346513945239,32.0297697729701,32.615476116781,2930359.24595397,0.0,1.0
2011-05-13,59.03,60.31,58.51,58.73,1828400,32.9278528334801,33.6418567573638,32.6377887394023,32.7605081638199,3277785.90805227,0.0,1.0
2011-05-16,57.9,59.53,57.61,58.66,1325500,32.2975212444265,33.2067606162472,32.1357547304216,32.7214610742325,2376233.43968677,0.0,1.0
2011-05-17,57.75,58.55,57.08,57.71,1549800,32.2138489095964,32.6601013620237,31.8401124806885,32.191536286975,2778337.67244553,0.0,1.0
2011-05-18,60.02,60.81,58.12,58.2,1462600,33.4800902433589,33.9207645401309,32.420240668844,32.4648659140868,2622013.60157364,0.0,1.0
2011-05-19,60.25,60.99,59.65,60.18,1577600,33.6083878234317,34.021171341927,33.2736984841113,33.5693407338444,2828174.93357212,0.0,1.0
2011-05-20,60.31,61.0,59.4,60.13,1287800,33.6418567573638,34.0267494975823,33.1342445927277,33.5414499555676,2308648.37693596,0.0,1.0
2011-05-23,59.19,59.64,58.32,58.91,1240400,33.0171033239656,33.2681203284559,32.5318037819509,32.860914965616,2223674.05400789,0.0,1.0
2011-05-24,60.15,61.12,59.53,59.54,1325600,33.5526062668783,34.0936873654464,33.2067606162472,33.2123387719025,2376412.71041024,0.0,1.0
2011-05-25,61.74,62.3,59.67,59.95,1391800,34.4395330160776,34.7519097327767,33.2848547954219,33.4410431537715,2495089.92935197,0.0,1.0
2011-05-26,62.23,62.56,61.12,61.44,1057500,34.7128626431893,34.8969417798156,34.0936873654464,34.2721883464174,1895787.90076858,0.0,1.0
2011-05-27,62.57,63.38,62.27,62.6,832100,34.9025199354709,35.3543505435536,34.7351752658107,34.919254402437,1491711.69005157,0.0,1.0
2011-05-31,62.68,63.67,62.02,63.47,1303600,34.9638796476797,35.5161170575585,34.5957213744272,35.4045539444517,2336973.15124532,0.0,1.0
2011-06-01,62.66,64.146,62.25,62.61,2846600,34.952723336369,35.7816372667527,34.7240189545,34.9248325580923,5103120.41449442,0.0,1.0
2011-06-02,63.93,64.49,62.45,62.65,1750200,35.6611491045974,35.9735258212965,34.8355820676069,34.9471451807137,3137596.2022933,0.0,1.0
2011-06-03,63.33,64.3,62.504,62.89,1358000,35.3264597652769,35.867540863845,34.8657041081457,35.0810209164419,2434496.42481677,0.0,1.0
2011-06-06,61.12,63.58,60.89,63.22,968500,34.0936873654464,35.4659136566604,33.9653897853736,35.2651000530681,1736236.95687411,0.0,1.0
2011-06-07,61.51,62.48,61.0,61.94,1145200,34.3112354360048,34.8523165345729,34.0267494975823,34.5510961291844,2053008.32525785,0.0,1.0
2011-06-08,61.6,62.45,61.0,61.68,1257100,34.3614388369028,34.8355820676069,34.0267494975823,34.4060640821456,2253612.26482854,0.0,1.0
2011-06-09,62.58,62.93,61.69,62.12,721400,34.9080980911263,35.1033335390632,34.4116422378009,34.6515029309806,1293258.9991626,0.0,1.0
2011-06-10,60.54,62.34,60.49,62.15,1204500,33.7701543374366,34.7742223553981,33.7422635591599,34.6682373979466,2159315.86427968,0.0,1.0
2011-06-13,58.89,60.98,58.09,60.64,1121900,32.8497586543053,34.0155931862717,32.403506201878,33.8259358939901,2011238.24668773,0.0,1.0
2011-06-14,60.68,61.14,59.44,59.85,932500,33.8482485166114,34.1048436767571,33.1565572153491,33.3852615972181,1671699.49642241,0.0,1.0
2011-06-15,59.16,60.76,58.76,59.76,1199500,33.0003688569995,33.8928737618542,32.7772426307859,33.33505819632,2150352.32810583,0.0,1.0
2011-06-16,58.91,59.88,58.19,59.29,872600,32.860914965616,33.4019960641841,32.4592877584314,33.072884880519,1564316.33305973,0.0,1.0
2011-06-17,58.35,59.48,58.24,59.46,1086800,32.5485382489169,33.1788698379705,32.4871785367081,33.1677135266598,1948314.22274732,0.0,1.0
2011-06-20,59.29,59.56,57.85,58.25,1307000,33.072884880519,33.2234950832132,32.2696304661498,32.4927566923635,2343068.35584353,0.0,1.0
2011-06-21,61.03,61.5,59.29,59.68,1344800,34.0434839645484,34.3056572803494,33.072884880519,33.2904329510773,2410832.68931781,0.0,1.0
2011-06-22,61.55,62.31,60.51,60.72,1102400,34.3335480586261,34.7574878884321,33.7534198704706,33.8705611392328,1976280.45560973,0.0,1.0
2011-06-23,61.26,61.36,58.56,60.27,1069600,34.1717815446212,34.2275631011746,32.6656795176791,33.6195441347424,1917479.65830929,0.0,1.0
2011-06-24,60.68,61.38,59.65,61.18,2751600,33.8482485166114,34.2387194124853,33.2736984841113,34.1271562993785,4932813.22719133,0.0,1.0
2011-06-27,60.95,61.37,59.3599,60.22,1483200,33.9988587193056,34.23314125683,33.1118761885498,33.5916533564657,2658943.37060989,0.0,1.0
2011-06-28,63.01,63.3652,61.33,61.38,1002800,35.147958784306,35.3460948731837,34.2108286342086,34.2387194124853,1797726.8150267,0.0,1.0
2011-06-29,64.47,64.94,63.0,63.56,1534100,35.9623695099858,36.2245428257868,35.1423806286506,35.4547573453497,2750192.16885965,0.0,1.0
2011-06-30,66.12,66.5991,64.56,64.82,1490700,36.8827651931171,37.1500146305645,36.0125729108839,36.1576049579227,2672388.67487066,0.0,1.0
2011-07-01,67.47,67.54,65.25,66.23,1357100,37.6358162065882,37.6748632961756,36.3974656511024,36.9441249053259,2432882.98830548,0.0,1.0
2011-07-05,67.46,67.87,66.98,67.23,1191100,37.6302380509329,37.8589424328019,37.3624865794765,37.50194047086,2135293.58733376,0.0,1.0
2011-07-06,68.26,68.26,66.81,67.5,1385600,38.0764905033602,38.0764905033602,37.2676579333357,37.6525506735542,2483975.1444964,0.0,1.0
2011-07-07,69.22,69.73,68.56,69.09,1387700,38.611993446273,38.8964793846954,38.2438351730204,38.5394774227535,2487739.82968942,0.0,1.0
2011-07-08,68.45,68.65,67.5,67.85,1023900,38.1824754608117,38.2940385739185,37.6525506735542,37.8477861214912,1835552.93768033,0.0,1.0
2011-07-11,66.71,67.82,66.3,67.39,861300,37.2118763767823,37.8310516545252,36.9831719949133,37.5911909613455,1544058.74130683,0.0,1.0
2011-07-12,66.99,67.88,66.0,66.29,977100,37.3680647351318,37.8645205884572,36.815827325253,36.9775938392579,1751654.23909313,0.0,1.0
2011-07-13,68.29,69.31,67.33,67.38,1218300,38.0932249703262,38.662196847171,37.5577220274134,37.5856128056901,2184055.22411949,0.0,1.0
2011-07-14,66.98,69.02,66.89,68.7,1071800,37.3624865794765,38.5004303331661,37.3122831785784,38.3219293521952,1921423.61422578,0.0,1.0
2011-07-15,70.05,70.11,67.42,67.6,1690600,39.0749803656663,39.1084492995983,37.6079254283115,37.7083322301076,3030750.85110105,0.0,1.0
2011-07-18,69.12,70.2,68.72,69.8,974500,38.5562118897195,39.1586527004964,38.3330856635059,38.9355264742828,1746993.20028273,0.0,1.0
2011-07-19,71.3,71.38,69.74,69.74,1185300,39.772249822584,39.8168750678267,38.9020575403507,38.9020575403507,2124895.8853721,0.0,1.0
2011-07-20,71.19,71.55,70.49,71.49,1000200,39.7108901103752,39.9117037139675,39.3204192145013,39.8782347800354,1793065.7762163,0.0,1.0
2011-07-21,71.86,72.6,71.06,71.74,1620700,40.0846265392831,40.4974100577783,39.6383740868558,40.017688671419,2905440.61539067,0.0,1.0
2011-07-22,72.56,72.69,71.76,72.08,899100,40.475097435157,40.5476134586764,40.0288449827297,40.2073459637006,1611823.07478112,0.0,1.0
2011-07-25,72.6,72.77,71.15,71.2,1478100,40.4974100577783,40.5922387039191,39.6885774877538,39.7164682660305,2649800.56371257,0.0,1.0
2011-07-26,72.57,73.4,72.24,72.91,2211700,40.4806755908123,40.9436625102056,40.296596454186,40.6703328830939,3964930.59113936,0.0,1.0
2011-07-27,70.39,72.11,70.29,72.09,1012100,39.2646376579479,40.2240804306666,39.2088561013945,40.2129241193559,1814398.99231005,0.0,1.0
2011-07-28,71.76,72.52,70.03,70.39,1510800,40.0288449827297,40.4527848125356,39.0638240543556,39.2646376579479,2708422.09028952,0.0,1.0
2011-07-29,69.05,71.37,68.06,70.52,2488700,38.5171648001322,39.8112969121714,37.9649273902534,39.3371536814673,4461510.49517046,0.0,1.0
2011-08-01,68.38,70.91,67.91,70.42,1777500,38.1434283712243,39.5547017520256,37.8812550554232,39.2813721249139,3186537.10980251,0.0,1.0
2011-08-02,65.8,69.15,65.8,67.65,1840900,36.7042642121462,38.5729463566856,36.7042642121462,37.7362230083844,3300194.74848688,0.0,1.0
2011-08-03,64.0,65.88,62.44,65.88,3097900,35.7001961941848,36.7488894573889,34.8300039119515,36.7488894573889,5553627.74259194,0.0,1.0
2011-08-04,57.69,62.83,57.51,62.69,2884200,32.1803799756644,35.0475519825098,32.0799731738682,34.969457803335,5170526.20652173,0.0,1.0
2011-08-05,56.84,58.9,53.49,58.7,2702800,31.7062367449603,32.8553368099607,29.837554600421,32.7437736968538,4845329.11413459,0.0,1.0
2011-08-08,51.31,54.54,50.65,53.95,3589800,28.6215166675566,30.4232609442318,28.253358394304,30.0941497605667,6435460.43137498,0.0,1.0
2011-08-09,55.2,55.81,51.89,52.61,3262500,30.7914192174844,31.1316867124602,28.9450496955664,29.3466769027509,5848707.35343497,0.0,1.0
2011-08-10,54.72,56.86,53.35,54.29,3065000,30.523667746028,31.717393056271,29.7594604212462,30.2838070528483,5494647.67456803,0.0,1.0
2011-08-11,58.34,59.25,53.69,54.97,2680900,32.5820071828489,33.0902284124751,29.9850525479458,30.6999131786288,4800309.1130104,0.07,1.0
2011-08-12,58.9,59.4,57.99,59.05,1873000,32.8947587087727,33.1740011426333,32.3865374791465,32.9785314389309,3353716.65062796,0.0,1.0
2011-08-15,60.12,61.52,59.2,59.6,2164400,33.5761102473925,34.357989062202,33.0623041690891,33.2856981161775,3875485.48778384,0.0,1.0
2011-08-16,57.42,59.33,56.68,59.13,2031200,32.0682011045455,33.1349072018928,31.6549223024319,33.0232102283486,3636983.05432755,0.0,1.0
2011-08-17,57.06,58.92,56.76,58.19,1833100,31.8671465521659,32.9059284061272,31.6996010918496,32.4982344526908,3282273.35411965,0.0,1.0
2011-08-18,52.25,54.7,51.49,54.65,3183000,29.1808343384274,30.5491222643441,28.7563858389594,30.5211980209581,5699348.69137682,0.0,1.0
2011-08-19,49.34,52.54,49.03,51.36,2646700,27.555643373359,29.3427949500666,27.3825130643655,28.6837828061557,4739072.00171757,0.0,1.0
2011-08-22,48.66,51.02,48.47,50.81,2487100,27.1758736633087,28.4938979511305,27.0697615384417,28.3766161289091,4453298.81568434,0.0,1.0
2011-08-23,51.87,51.88,48.41,49.05,1984800,28.9686100886934,28.9741949373706,27.0362524463784,27.3936827617199,3553901.12555599,0.0,1.0
2011-08-24,52.33,52.37,50.7,51.68,1148600,29.2255131278451,29.247852522554,28.3151827934597,28.8624979638264,2056635.84885813,0.0,1.0
2011-08-25,51.26,53.22,51.1,52.53,1499100,28.6279343193835,29.7225646601169,28.5385767405482,29.3372101013893,2684226.71166918,0.0,1.0
2011-08-26,53.81,54.0,50.28,50.9,1771100,30.0520707320724,30.1581828569394,28.0806191490169,28.4268797670039,3171258.70791626,0.0,1.0
2011-08-29,56.25,56.41,54.77,54.92,1591200,31.4147738093118,31.5041313881472,30.5882162050846,30.6719889352428,2849137.17804549,0.0,1.0
2011-08-30,56.58,56.982,55.44,55.88,1737000,31.5990738156598,31.8235847324837,30.9624010664577,31.208134408255,3110200.65250441,0.0,1.0
2011-08-31,57.02,58.52,56.38,57.45,1855800,31.8448071574571,32.6825344590387,31.4873768421156,32.0849556505772,3322919.03910056,0.0,1.0
2011-09-01,57.45,58.49,56.6,57.11,1671700,32.0849556505772,32.6657799130071,31.6102435130142,31.895070795552,2993277.16222891,0.0,1.0
2011-09-02,54.71,56.3,54.06,56.21,1426100,30.5547071130213,31.4426980526979,30.1916919490026,31.392434414603,2553515.91855874,0.0,1.0
2011-09-06,53.55,53.79,51.541,52.28,1620500,29.9068646664649,30.0409010347179,28.7848685672132,29.1975888844591,2901600.55117063,0.0,1.0
2011-09-07,56.44,56.5,54.36,54.78,1327000,31.5208859341788,31.5543950262421,30.359237409319,30.5938010537618,2376071.54051431,0.0,1.0
2011-09-08,55.11,56.98,54.59,55.73,1302900,30.7781010601098,31.8224677627482,30.4876889288948,31.1243616780969,2332919.07319976,0.0,1.0
2011-09-09,52.79,54.74,52.03,53.9,1670700,29.4824161669968,30.571461659053,29.0579676675288,30.1023343701672,2991486.60341918,0.0,1.0
2011-09-12,53.49,53.53,51.4901,52.01,1446800,29.8733555744016,29.8956949691104,28.7564416874462,29.0467979701744,2590580.48592019,0.0,1.0
2011-09-13,53.49,54.33,52.56,53.61,1545100,29.8733555744016,30.3424828632873,29.353964647421,29.9403737585281,2766592.41691684,0.0,1.0
2011-09-14,54.03,54.87,52.01,53.96,1444000,30.174937402971,30.6440646918567,29.0467979701744,30.1358434622305,2585566.92125294,0.0,1.0
2011-09-15,54.13,55.1804,53.85,54.84,1222400,30.2307858897431,30.8174183947973,30.0744101267812,30.6273101458251,2188779.08901634,0.0,1.0
2011-09-16,53.5,54.57,52.58,54.05,1836400,29.8789404230788,30.4765192315404,29.3651343447754,30.1861071003254,3288182.19819176,0.0,1.0
2011-09-19,52.5,53.04,51.05,51.94,1114000,29.3204555553577,29.6220373839271,28.5106524971621,29.0077040294339,1994682.5140414,0.0,1.0
2011-09-20,51.07,53.36,50.91,52.81,1242300,28.5218221945165,29.8007525415979,28.4324646156812,29.4935858643513,2224411.20933001,0.0,1.0
2011-09-21,48.27,51.4,48.24,51.17,1439700,26.9580645648975,28.7061222008645,26.9413100188658,28.5776706812886,2577867.51837109,0.0,1.0
2011-09-22,45.39,46.19,44.01,46.17,2329800,25.3496281458607,25.7964160400376,24.5789190284056,25.7852463426832,4171643.91491351,0.0,1.0
2011-09-23,44.61,46.03,44.27,44.54,1880500,24.9140099490382,25.7070584612022,24.7241250940131,24.8749160082978,3367145.84170095,0.0,1.0
2011-09-26,46.33,46.41,42.45,45.0,2042500,25.8746039215185,25.9192827109362,23.7076826347607,25.1318190474495,3657216.36887752,0.0,1.0
2011-09-27,45.45,49.0,45.09,47.97,2129900,25.383137237924,27.3657585183339,25.1820826855444,26.7905191045811,3813711.20884809,0.0,1.0
2011-09-28,43.04,46.41,42.91,45.61,1695700,24.0371887067161,25.9192827109362,23.9645856739124,25.4724948167593,3036250.57366248,0.0,1.0
2011-09-29,43.35,45.55,41.7407,44.51,2521300,24.2103190157097,25.4389857246961,23.3115493180861,24.8581614622661,4514535.92697717,0.0,1.0
2011-09-30,40.6,42.52,40.6,42.2,2342700,22.6744856294766,23.7467765755011,22.6744856294766,23.5680614178304,4194742.12355906,0.0,1.0
2011-10-03,37.39,39.93,37.09,39.73,3942400,20.8817492040919,22.3003007681035,20.7142037437756,22.1886037945593,7059099.05148726,0.0,1.0
2011-10-04,39.66,39.77,35.58,36.58,3405700,22.1495098538188,22.2109431892681,19.8708915935167,20.4293764612378,6098106.13830412,0.0,1.0
2011-10-05,42.82,43.01,38.6,39.73,3689900,23.9143220358175,24.0204341606845,21.5575158940344,22.1886037945593,6606982.95202993,0.0,1.0
2011-10-06,42.26,44.3,41.6,42.23,3837000,23.6015705098937,24.7408796400447,23.2329704971977,23.584815963862,6870374.1529415,0.0,1.0
2011-10-07,41.97,42.98,41.39,42.75,3219500,23.4396098982545,24.0036796146528,23.1156886749763,23.875228095077,5764704.08793204,0.0,1.0
2011-10-10,44.73,44.94,43.56,43.6,2036300,24.9810281331648,25.0983099553862,24.3276008379311,24.3499402326399,3646114.90425718,0.0,1.0
2011-10-11,45.59,46.38,44.01,44.41,1712000,25.4613251194049,25.9025281649046,24.5789190284056,24.802312975494,3065436.68226111,0.0,1.0
2011-10-12,46.53,47.54,45.431,46.08,2176600,25.9863008950627,26.5503706114611,25.3725260254373,25.7349827045883,3897330.30526258,0.0,1.0
2011-10-13,46.54,46.76,44.91,46.05,1538800,25.99188574374,26.1147524146386,25.0815554093546,25.7182281585566,2755311.89641553,0.0,1.0
2011-10-14,48.52,48.79,46.59,47.8699,1461300,27.0976857818277,27.2484766961124,26.019809987126,26.7346147693222,2616543.58866131,0.0,1.0
2011-10-17,45.79,48.62,45.69,48.62,2059300,25.5730220929491,27.1535342685998,25.517173606177,27.1535342685998,3687297.75688102,0.0,1.0
2011-10-18,48.02,48.35,44.78,45.69,1446700,26.8184433479672,27.0027433543152,25.0089523765508,25.517173606177,2590401.43003922,0.0,1.0
2011-10-19,46.83,48.64,46.64,47.83,1617900,26.1538463553791,27.1647039659543,26.0477342305121,26.7123312231002,2896945.09826533,0.0,1.0
2011-10-20,47.42,47.68,45.89,46.83,1378100,26.4833524273345,26.628558492942,25.6288705797212,26.1538463553791,2467569.09569161,0.0,1.0
2011-10-21,48.06,49.73,47.175,48.16,1867200,26.840782742676,27.7734524717703,26.3465236347429,26.8966312294481,3343331.40953151,0.0,1.0
2011-10-24,49.66,49.83,48.01,48.59,1431200,27.7343585310298,27.8293009585424,26.81285849929,27.1367797225682,2562647.76848837,0.0,1.0
2011-10-25,49.07,50.75,47.95,49.68,1679400,27.4048524590743,28.3431070368458,26.7793494072267,27.7455282283842,3007064.46506385,0.0,1.0
2011-10-26,51.24,51.4,48.57,50.25,1697600,28.6167646220291,28.7061222008645,27.1256100252138,28.0638646029852,3039652.63540097,0.0,1.0
2011-10-27,55.75,57.0,52.44,52.58,3361200,31.1355313754513,31.8336374601027,29.2869464632944,29.3651343447754,6018426.27127104,0.0,1.0
2011-10-28,56.89,57.0,54.88,55.74,1624900,31.7722041246533,31.8336374601027,30.6496495405339,31.1299465267741,2909479.00993346,0.0,1.0
2011-10-31,53.18,56.7199,53.16,55.92,1837800,29.7002252654081,31.677205848654,29.6890555680536,31.2304738029639,3290688.98052538,0.0,1.0
2011-11-01,50.3,51.46,49.24,50.44,2055800,28.0917888463713,28.7396312929278,27.4997948865869,28.1699767278522,3681030.80104695,0.0,1.0
2011-11-02,51.7,51.95,50.5506,51.77,2020400,28.8736676611808,29.0132888781111,28.2317451542222,28.9127616019213,3617645.01918245,0.0,1.0
2011-11-03,54.39,54.86,51.63,51.82,2003100,30.3759919553506,30.6384798431795,28.8345737204404,28.9406858453074,3586668.35177408,0.0,1.0
2011-11-04,54.8,54.9291,52.85,53.77,1599300,30.6049707511162,30.677071147539,29.5159252590601,30.0297313373635,2863640.70440432,0.0,1.0
2011-11-07,54.92,55.58,53.19,54.75,1497200,30.6719889352428,31.0405889479387,29.7058101140853,30.5770465077302,2680824.64993068,0.0,1.0
2011-11-08,56.0,56.13,54.33,55.4,1466200,31.2751525923816,31.3477556251853,30.3424828632873,30.9400616717489,2625317.32682899,0.0,1.0
2011-11-09,51.85,54.1,51.61,54.1,1671800,28.957440391339,30.2140313437115,28.8234040230859,30.2140313437115,2993456.21810988,0.0,1.0
2011-11-10,53.58,54.46,52.01,52.89,1382700,29.962713153237,30.4548219172319,29.0847463811096,29.5768551451046,2472575.35127443,0.07,1.0
2011-11-11,55.34,56.07,54.194,54.57,980000,30.9469306812268,31.3551572695408,30.3060708590244,30.5163355127313,1752458.12124752,0.0,1.0
2011-11-14,54.44,55.3,53.17,54.84,895300,30.4436376271411,30.9245621010453,29.7334352063757,30.667323428957,1600995.6693397,0.0,1.0
2011-11-15,55.12,55.64,53.9,54.19,908500,30.8239034902281,31.1146950325888,30.1416617946897,30.3038340010062,1624600.20729936,0.0,1.0
2011-11-16,55.32,57.0,54.58,54.58,1767900,30.935746391136,31.8752267587627,30.5219276577767,30.5219276577767,3161398.68627908,0.0,1.0
2011-11-17,54.13,57.44,53.37,56.04,2386400,30.2702811307338,32.1212811407602,29.8452781072836,31.3383808344046,4267414.34749498,0.0,1.0
2011-11-18,54.5,55.73,53.56,55.21,1717100,30.4771904974135,31.1650243379973,29.9515288631462,30.8742327956367,3070556.97958583,0.0,1.0
2011-11-21,53.57,53.965,51.93,53.03,1582900,29.9571210081916,30.1780107374848,29.0400092207465,29.6551451757401,2830577.51032928,0.0,1.0
2011-11-22,53.66,54.69,53.07,53.51,1601100,30.0074503136001,30.583441253276,29.6775137559217,29.9235681379192,2863123.16115246,0.0,1.0
2011-11-23,50.54,52.88,50.32,52.62,1799700,28.2627010594363,29.5712630000592,28.1396738684376,29.4258672288789,3218264.16409098,0.0,1.0
2011-11-25,50.7,51.08,50.21,50.21,807800,28.3521753801626,28.5646768918877,28.0781602729382,28.0781602729382,1444526.19422831,0.0,1.0
2011-11-28,54.02,54.32,52.23,52.54,1778200,30.2087675352344,30.3765318865964,29.2077735721084,29.3811300685157,3179817.3787779,0.0,1.0
2011-11-29,52.84,54.2,52.56,54.06,2474400,29.5488944198776,30.3094261460516,29.3923143586065,30.231136115416,4424777.93389272,0.0,1.0
2011-11-30,56.96,57.0,55.47,55.47,2063100,31.8528581785812,31.8752267587627,31.019628566817,31.019628566817,3689281.98974056,0.0,1.0
2011-12-01,57.85,58.65,56.52,56.65,1960300,32.3505590876215,32.7979306912532,31.6068037965837,31.6795016821738,3505452.70926685,0.0,1.0
2011-12-02,58.31,59.45,57.95,58.67,1861300,32.6077977597097,33.245302294885,32.4064805380755,32.809114981344,3328418.6745694,0.0,1.0
2011-12-05,59.19,60.56,58.5,59.4,1716600,33.0999065237047,33.8660303949241,32.7140485155723,33.217341569658,3069662.86829948,0.0,1.0
2011-12-06,59.76,60.47,58.95,59.36,1474400,33.4186587912923,33.8157010895155,32.9656950426152,33.1949729894764,2636555.36119117,0.0,1.0
2011-12-07,59.59,59.83,58.38,59.36,2097800,33.3235923255206,33.4578038066101,32.6469427750275,33.1949729894764,3751333.31301331,0.0,1.0
2011-12-08,58.77,60.02,58.58,59.49,2172900,32.865036431798,33.5640545624726,32.7587856759355,33.2676708750666,3885628.8282232,0.0,1.0
2011-12-09,60.58,60.88,58.5,58.62,1264800,33.8772146850149,34.0449790363768,32.7140485155723,32.781154256117,2261743.90995292,0.0,1.0
2011-12-12,58.05,59.33,57.05,59.33,1157400,32.4624019885294,33.1781965543402,31.9031874839897,33.1781965543402,2069688.80564478,0.0,1.0
2011-12-13,57.32,60.04,56.67,58.5,1557500,32.0541754002154,33.5752388525634,31.6906859722646,32.7140485155723,2785156.65698267,0.0,1.0
2011-12-14,54.13,56.2,53.43,56.19,1974600,30.2702811307338,31.427855155131,29.878830977556,31.4222630100856,3531024.29205648,0.0,1.0
2011-12-15,53.88,55.03,53.61,54.8,1367900,30.1304775045989,30.7735741848195,29.9794895883732,30.6449548487754,2446109.65719845,0.0,1.0
2011-12-16,55.78,55.88,54.0,54.52,1852200,31.1929850632243,31.2489065136783,30.1975832451436,30.4883747875043,3312145.84915781,0.0,1.0
2011-12-19,54.44,56.42,54.29,56.18,1220600,30.4436376271411,31.5508823461297,30.3597554514602,31.4166708650402,2182704.47223951,0.0,1.0
2011-12-20,58.07,58.28,55.91,55.99,3083500,32.4735862786202,32.5910213245736,31.2656829488145,31.3104201091776,5513984.30292523,0.0,1.0
2011-12-21,57.72,58.82,56.3,58.33,1396800,32.2778612020313,32.892997157025,31.4837766055849,32.6189820498005,2497789.28954953,0.0,1.0
2011-12-22,58.2,58.39,57.1,58.21,1071500,32.5462841642104,32.6525349200729,31.9311482092167,32.5518763092558,1916080.48664971,0.0,1.0
2011-12-23,59.0,59.04,58.2801,58.68,599800,32.9936557678421,33.0160243480237,32.591077246024,32.8147071263894,1072575.89910639,0.0,1.0
2011-12-27,59.06,59.57,58.41,58.88,714800,33.0272086381145,33.3124080354298,32.6637192101637,32.9265500272974,1278221.49496707,0.0,1.0
2011-12-28,57.58,59.26,57.32,59.22,907800,32.1995711713958,33.1390515390225,32.0541754002154,33.1166829588409,1623348.45149847,0.0,1.0
2011-12-29,58.26,58.695,57.36,57.5,704100,32.5798370344828,32.8230953439575,32.076543980397,32.1548340110326,1259087.51343916,0.0,1.0
2011-12-30,58.36,59.3,58.02,58.32,1001200,32.6357584849367,33.161420119204,32.4456255533932,32.6133899047551,1790368.43978879,0.0,1.0
2012-01-03,61.79,62.58,59.55,60.29,2301100,34.5538642355079,34.9956436940942,33.301223745339,33.7150424786983,4114878.96204354,0.0,1.0
2012-01-04,62.57,62.65,60.99,61.42,1434400,34.9900515490489,35.034788709412,34.1064926318761,34.3469548688282,2565026.4582831,0.0,1.0
2012-01-05,63.04,63.27,61.2,61.55,1839900,35.2528823661825,35.3815017022266,34.2239276778295,34.4196527544184,3290150.71151358,0.0,1.0
2012-01-06,63.62,63.98,62.86,63.24,1279100,35.5772267788155,35.7785440004498,35.1522237553654,35.3647252670904,2287315.49274255,0.0,1.0
2012-01-09,64.3,64.74,63.6,63.79,1235400,35.9574926419025,36.2035470239,35.5660424887247,35.6722932445873,2209170.1663155,0.0,1.0
2012-01-10,65.13,68.6,64.89,66.04,3237700,36.4216406806705,38.3621150114232,36.2874291995809,36.9305258798016,5789728.22363581,0.0,1.0
2012-01-11,62.19,64.79,61.992,64.67,2219300,34.7775500373238,36.231507749127,34.6668255654249,36.1644020085822,3968602.35559655,0.0,1.0
2012-01-12,59.3,62.7,59.13,62.27,3279300,33.161420119204,35.062749434639,33.0663536534323,34.8222871976869,5864118.2826602,0.0,1.0
2012-01-13,58.51,59.89,58.0,58.79,1784800,32.7196406606177,33.4913566768825,32.4344412633024,32.8762207218888,3191619.64775773,0.0,1.0
2012-01-17,57.34,59.34,56.17,58.46,3124000,32.0653596903062,33.1837886993856,31.4110787199948,32.6916799353907,5586407.31711965,0.0,1.0
2012-01-18,61.0,61.22,57.24,57.49,2781900,34.1120847769215,34.2351119679203,32.0094382398523,32.1492418659872,4974656.37499845,0.0,1.0
2012-01-19,60.89,61.77,60.51,61.01,2225900,34.0505711814222,34.5426799454171,33.8380696696971,34.1176769219669,3980404.62457638,0.0,1.0
2012-01-20,59.54,61.5578,59.08,60.7,2095700,33.2956316002936,34.4240146275538,33.0383929282053,33.9443204255596,3747578.04561064,0.0,1.0
2012-01-23,60.39,61.17,58.32,59.5,2647300,33.7709639291523,34.2071512426933,32.6133899047551,33.273263020112,4733961.61671282,0.0,1.0
2012-01-24,61.53,61.62,59.21,59.36,1489700,34.4084684643276,34.4587977697361,33.1110908137955,33.1949729894764,2663915.1665535,0.0,1.0
2012-01-25,62.95,63.18,59.82,61.08,1696900,35.2025530607739,35.3311723968181,33.4522116615647,34.1568219372847,3034434.88361726,0.0,1.0
2012-01-26,60.76,63.9499,60.35,63.21,1776500,33.977873295832,35.7617116438632,33.7485953489707,35.3479488319543,3176777.4004043,0.0,1.0
2012-01-27,60.57,61.26,60.11,60.57,1639700,33.8716225399695,34.2574805481018,33.6143838678812,33.8716225399695,2932148.55245873,0.0,1.0
2012-01-30,60.33,60.98,58.86,60.06,1843600,33.7374110588799,34.1009004868307,32.9153657372066,33.5864231426542,3296767.13503258,0.0,1.0
2012-01-31,61.71,64.36,59.5,63.88,3443500,34.5091270751447,35.9910455121749,33.273263020112,35.7226225499959,6157744.42909779,0.0,1.0
2012-02-01,61.5,63.0,60.25,62.75,2217500,34.3916920291914,35.2305137860009,33.6926738985168,35.090710159866,3965383.55496569,0.0,1.0
2012-02-02,61.81,62.45,60.83,61.53,2084600,34.5650485255987,34.9229458085041,34.0170183111498,34.4084684643276,3727728.77505365,0.0,1.0
2012-02-03,61.62,62.88,61.22,62.76,1480200,34.4587977697361,35.1634080454562,34.2351119679203,35.0963023049114,2646927.05211284,0.0,1.0
2012-02-06,60.95,61.5,60.46,61.02,1721100,34.0841240516945,34.3916920291914,33.8101089444701,34.1232690670123,3077709.86987664,0.0,1.0
2012-02-07,60.98,61.18,59.187,60.67,1620500,34.1009004868307,34.2127433877387,33.0982288801911,33.9275439904234,2897814.67906286,0.0,1.0
2012-02-08,60.79,61.72,60.5,60.98,1632200,33.9946497309682,34.5147192201901,33.8324775246517,34.1009004868307,2918736.88316347,0.0,1.0
2012-02-09,59.94,60.92,59.54,60.85,1665100,33.5193174021095,34.0673476165584,33.2956316002936,34.0282026012406,2977569.40580535,0.0,1.0
2012-02-10,59.27,59.56,58.65,58.96,1250500,33.1446436840679,33.3068158903844,32.7979306912532,32.9712871876605,2236172.32716329,0.0,1.0
2012-02-13,59.31,59.52,58.65,59.08,1662200,33.2061572795672,33.3237309269911,32.8366401019494,33.0773861419125,2968879.57164085,0.07,1.0
2012-02-14,59.09,59.65,58.44,59.12,968400,33.0829848870279,33.3965146134916,32.7190664545255,33.0997811223742,1729673.31077909,0.0,1.0
2012-02-15,58.83,59.7,58.22,59.3,2186200,32.937417514027,33.4245083390687,32.5958940619862,33.2005585344518,3904803.58532139,0.0,1.0
2012-02-16,60.32,60.42,58.63,58.94,1707200,33.7716305362248,33.827617987379,32.8254426117185,32.9990037102966,3049254.72548746,0.0,1.0
2012-02-17,63.28,64.0,61.57,61.98,3341100,35.4288590903897,35.8319687387001,34.4714736756526,34.7010222253849,5967587.25593143,0.0,1.0
2012-02-21,62.28,64.2,61.931,63.73,1550200,34.8689845788475,35.9439436410085,34.6735883743193,35.6808026205837,2768834.74428928,0.0,1.0
2012-02-22,63.1,63.92,62.28,62.48,1395200,35.3280816783121,35.7871787777767,34.8689845788475,34.980959481156,2491986.99215095,0.0,1.0
2012-02-23,62.7,63.57,61.91,63.15,1181300,35.1041318736952,35.5912226987369,34.6618310095769,35.3560754038892,2109937.09420006,0.0,1.0
2012-02-24,62.72,63.23,62.3,62.94,1101300,35.1153293639261,35.4008653648126,34.8801820690784,35.2385017564654,1967047.93180608,0.0,1.0
2012-02-27,62.16,62.52,61.36,62.16,1048500,34.8017996374625,35.0033544616176,34.3539000282287,34.8017996374625,1872741.08462605,0.0,1.0
2012-02-28,61.37,62.65,60.82,62.54,1328200,34.3594987733441,35.0761381481181,34.0515677919959,35.0145519518485,2372317.31864599,0.0,1.0
2012-02-29,61.3,61.61,59.99,61.4,1877200,34.3203075575362,34.4938686561143,33.5868719474159,34.3762950086904,3352894.19557465,0.0,1.0
2012-03-01,62.38,62.96,61.28,61.67,1437800,34.9249720300017,35.2496992466962,34.3091100673053,34.5274611268068,2568075.47112574,0.0,1.0
2012-03-02,60.77,62.55,60.43,62.12,1043400,34.0235740664188,35.0201506969639,33.8332167324945,34.7794046570008,1863631.90052344,0.0,1.0
2012-03-05,59.47,60.43,58.56,60.21,1323200,33.295737201414,33.8332167324945,32.7862513959106,33.7100443399552,2363386.74599637,0.0,1.0
2012-03-06,57.85,58.298,57.35,58.19,1190600,32.3887404927156,32.6395642738865,32.1088032369445,32.57909782664,2126547.95932835,0.0,1.0
2012-03-07,59.09,59.37,57.28,57.69,1269900,33.0829848870279,33.2397497502598,32.0696120211366,32.2991605708689,2268186.84155138,0.0,1.0
2012-03-08,60.43,61.0,59.01,59.78,957700,33.8332167324945,34.1523452040735,33.0381949261046,33.4692982999921,1710561.88530889,0.0,1.0
2012-03-09,60.85,62.24,60.43,60.55,903100,34.0683640273422,34.8465895983858,33.8332167324945,33.9004016738795,1613040.031975,0.0,1.0
2012-03-12,59.2,60.88,58.89,60.88,755700,33.1445710832976,34.0851602626885,32.9710099847195,34.0851602626885,1349766.7502641,0.0,1.0
2012-03-13,60.1,60.355,58.82,59.61,1156000,33.6484581436856,33.7912261441288,32.9318187689115,33.3741196330299,2064748.39659295,0.0,1.0
2012-03-14,58.81,60.0,58.41,60.0,947500,32.9262200237961,33.5924706925313,32.7022702191792,33.5924706925313,1692343.51710366,0.0,1.0
2012-03-15,58.61,59.24,57.59,58.9,1075900,32.8142451214877,33.1669660637593,32.2431731197147,32.9766087298349,1921680.62274599,0.0,1.0
2012-03-16,59.32,59.78,58.87,58.93,1087800,33.2117560246826,33.4692982999921,32.9598124944887,32.9934049651812,1942935.3856521,0.0,1.0
2012-03-19,59.13,59.66,58.2,59.39,1046100,33.1053798674896,33.402113358607,32.5846965717554,33.2509472404906,1868454.40975423,0.0,1.0
2012-03-20,57.83,58.49,57.17,58.48,1730500,32.3775430024848,32.7470601801026,32.0080258248669,32.7414614349872,3090871.1940347,0.0,1.0
2012-03-21,56.68,57.52,56.04,57.19,1462400,31.7336873142113,32.2039819039067,31.3753676268243,32.0192233150978,2612013.88856188,0.0,1.0
2012-03-22,54.8,56.28,54.23,56.28,1993800,30.681123232512,31.5097375095944,30.3619947609329,31.5097375095944,3561155.14976387,0.0,1.0
2012-03-23,55.52,55.89,54.55,54.8,1034900,31.0842328808223,31.2913864500929,30.5411546046264,30.681123232512,1848449.92701908,0.0,1.0
2012-03-26,55.0,56.32,54.78,56.11,1592100,30.7930981348204,31.5321324900561,30.6699257422811,31.4145588426322,2843672.94309312,0.0,1.0
2012-03-27,54.54,55.36,54.5,54.81,1628700,30.535555859511,30.9946529589756,30.5131608790493,30.6867219776274,2909044.73488836,0.0,1.0
2012-03-28,53.17,54.64,52.78,54.27,1861000,29.7685277786982,30.5915433106652,29.5501767191967,30.3843897413946,3323959.14018987,0.0,1.0
2012-03-29,52.4,53.23,51.69,52.74,2057100,29.3374244048107,29.8021202493907,28.9399135016157,29.527781738735,3674216.19950811,0.0,1.0
2012-03-30,53.95,54.63,52.41,52.76,1664500,30.2052298977011,30.5859445655498,29.3430231499261,29.5389792289659,2972987.63505967,0.0,1.0
2012-04-02,54.96,55.74,53.92,54.06,2192300,30.7707031543587,31.2074052733616,30.1884336623548,30.2668160939707,3915698.88395393,0.0,1.0
2012-04-03,54.77,55.42,53.79,54.36,2462500,30.6643269971657,31.0282454296681,30.1156499758543,30.4347784474334,4398307.02993958,0.0,1.0
2012-04-04,53.67,54.44,53.15,53.89,1465900,30.0484650344693,30.4795684083568,29.7573302884673,30.1716374270086,2618265.28941662,0.0,1.0
2012-04-05,53.5,55.0,53.27,53.39,1595700,29.9532863675071,30.7930981348204,29.8245152298524,29.8917001712375,2850102.95540085,0.0,1.0
2012-04-09,53.62,54.54,52.65,53.39,1794000,30.0204713088922,30.535555859511,29.4773930326962,29.8917001712375,3204289.46668492,0.0,1.0
2012-04-10,52.07,53.96,51.67,53.6,1642700,29.1526658160018,30.2108286428165,28.9287160113849,30.0092738186613,2934050.33830731,0.0,1.0
2012-04-11,52.2,53.408,52.01,52.83,933000,29.2254495025023,29.9017779124452,29.1190733453092,29.5781704447738,1666444.85641975,0.0,1.0
2012-04-12,54.38,54.65,52.14,52.18,1296900,30.4459759376642,30.5971420557806,29.1918570318097,29.2142520122714,2316411.93385935,0.0,1.0
2012-04-13,52.22,54.08,52.15,54.03,1044300,29.2366469927331,30.2780135842016,29.1974557769251,30.2500198586245,1865239.40360037,0.0,1.0
2012-04-16,51.41,52.67,51.16,52.55,1023200,28.7831486383839,29.4885905229271,28.6431800104984,29.421405581542,1827552.38701896,0.0,1.0
2012-04-17,52.57,53.44,52.02,52.05,1047900,29.4326030717729,29.9196938968146,29.1246720904247,29.1414683257709,1871669.4159081,0.0,1.0
2012-04-18,52.42,53.47,52.1,52.14,877100,29.3486218950415,29.9364901321608,29.169462051348,29.1918570318097,1566601.05419696,0.0,1.0
2012-04-19,52.33,53.34,51.96,52.49,1059000,29.2982331890027,29.8637064456604,29.0910796197321,29.3878131108495,1891495.28719026,0.0,1.0
2012-04-20,51.5,53.4,51.41,52.75,1710900,28.8335373444227,29.8972989163529,28.7831486383839,29.5333804838505,3055863.34924818,0.0,1.0
2012-04-23,51.9,51.99,50.13,50.73,1520500,29.0574871490396,29.1078758550784,28.0665092636099,28.4024339705352,2715787.14275051,0.0,1.0
2012-04-24,52.77,53.31,51.56,52.15,1377600,29.5445779740813,29.8469102103141,28.8671298151153,29.1974557769251,2460551.37642427,0.0,1.0
2012-04-25,54.58,54.78,53.18,53.46,2095400,30.5579508399727,30.6699257422811,29.7741265238136,29.9308913870454,3742624.38600422,0.0,1.0
2012-04-26,52.87,53.6,51.83,52.82,3582400,29.6005654252355,30.0092738186613,29.0182959332316,29.5725716996584,6398576.69200226,0.0,1.0
2012-04-27,50.99,52.68,50.6725,52.51,1938900,28.5480013435362,29.4941892680425,28.3702411861216,29.3990106010803,3463097.46207101,0.0,1.0
2012-04-30,51.39,51.68,50.29,50.87,1534900,28.7719511481531,28.9343147565003,28.1560891854567,28.4808164021511,2741507.19198143,0.0,1.0
2012-05-01,51.83,52.56,50.52,51.24,1600200,29.0182959332316,29.4270043266574,28.2848603231114,28.6879699714218,2858140.47078552,0.0,1.0
2012-05-02,50.81,51.58,50.49,51.28,1193900,28.4472239314586,28.8783273053461,28.2680640877651,28.7103649518834,2132442.13727711,0.0,1.0
2012-05-03,49.28,50.84,49.09,50.78,1675300,27.5906159287991,28.4640201668049,27.4842397716061,28.4304276961124,2992277.67198285,0.0,1.0
2012-05-04,47.47,48.59,46.92,48.57,2001300,26.5772430629077,27.204302515835,26.2693120815595,27.1931050256041,3574551.00873831,0.0,1.0
2012-05-07,47.63,48.01,46.32,47.35,1705600,26.6668229847545,26.8795752991405,25.9333873746342,26.5100581215226,3046396.94223957,0.0,1.0
2012-05-08,47.61,47.69,45.73,47.07,1837000,26.6556254945236,26.700415455447,25.6030614128243,26.3532932582908,3281092.39147168,0.0,1.0
2012-05-09,46.99,47.54,46.04,46.61,1767500,26.3085032973675,26.6164342787157,25.7766225114024,26.0957509829814,3156957.43164191,0.0,1.0
2012-05-10,46.38,48.34,46.26,47.56,2615400,25.9669798453267,27.0643338879494,25.8997949039417,26.6276317689465,4671403.94156507,0.0,1.0
2012-05-11,45.94,47.0,45.41,45.93,1538400,25.7598262760561,26.3541975397178,25.4626406442252,25.7542189999838,2743578.12986076,0.07,1.0
2012-05-14,45.03,45.63,44.93,45.31,1763100,25.2495641534786,25.5860007178154,25.1934913927558,25.4065678835024,3144307.46279089,0.0,1.0
2012-05-15,43.86,45.37,43.74,45.1,1854500,24.5935128530218,25.4402115399361,24.5262255401544,25.2888150859846,3307309.95958578,0.0,1.0
2012-05-16,43.43,45.18,43.34,44.01,1988200,24.3523999819137,25.3336732945628,24.3019344972632,24.677621994106,3545750.15456914,0.0,1.0
2012-05-17,43.55,44.82,43.3104,43.73,2048100,24.4196872947811,25.1318113559607,24.2853369600893,24.5206182640821,3652575.64207476,0.0,1.0
2012-05-18,43.47,44.58,43.16,44.08,1858500,24.3748290862029,24.997236730226,24.2010035279622,24.716872926612,3314443.54806696,0.0,1.0
2012-05-21,45.19,45.33,43.32,43.45,1938000,25.3392805706351,25.417782435647,24.2907199451186,24.3636145340583,3456223.61913036,0.0,1.0
2012-05-22,45.56,47.94,45.2473,45.78,3306300,25.5467497853095,26.8812814905122,25.3714102625292,25.6701098588996,5896445.89882905,0.0,1.0
2012-05-23,46.57,46.66,44.53,44.97,2300000,26.1130846686098,26.1635501532603,24.9692003498646,25.2159204970449,4101813.37667689,0.0,1.0
2012-05-24,45.83,46.7499,45.13,46.72,1896700,25.698146239261,26.2139595651501,25.3056369142014,26.197193809694,3382569.31806221,0.0,1.0
2012-05-25,46.25,46.68,45.68,45.8,962400,25.9336518342968,26.1747647054049,25.6140370981768,25.6813244110442,1716341.38857124,0.0,1.0
2012-05-29,47.1,47.7,46.47,46.7,1291900,26.4102703004406,26.7467068647775,26.057011907887,26.1859792575494,2303970.73970821,0.0,1.0
2012-05-30,45.98,46.35,45.27,46.35,2328200,25.7822553803452,25.9897245950196,25.3841387792133,25.9897245950196,4152105.1754692,0.0,1.0
2012-05-31,45.3,46.22,44.26,45.98,1779300,25.4009606074302,25.91683000608,24.817803895913,25.7822553803452,3173198.49613965,0.0,1.0
2012-06-01,44.32,45.39,44.23,44.69,2253900,24.8514475523467,25.4514260920807,24.8009820676962,25.0589167670211,4019598.76943133,0.0,1.0
2012-06-04,45.12,45.19,43.75,44.76,1767800,25.3000296381291,25.3392805706351,24.5318328162267,25.098167699527,3152689.42925627,0.0,1.0
2012-06-05,46.09,46.36,44.77,44.94,2730400,25.8439354171403,25.9953318710919,25.1037749755993,25.1990986688281,4869387.49725157,0.0,1.0
2012-06-06,47.29,47.577,46.44,46.87,1511000,26.516808545814,26.6777373690884,26.0401900796701,26.2813029507782,2694713.04876469,0.0,1.0
2012-06-07,47.04,48.48,46.62,48.15,1310600,26.376626644007,27.1840743984153,26.1411210489712,26.9990342880301,2337320.26585771,0.0,1.0
2012-06-08,46.09,46.66,45.27,46.63,1466600,25.8439354171403,26.1635501532603,25.3841387792133,26.1467283250435,2615530.21662363,0.0,1.0
2012-06-11,44.66,46.94,44.55,46.71,1412500,25.0420949388042,26.3205538832841,24.9804149020091,26.1915865336217,2519048.43241571,0.0,1.0
2012-06-12,45.56,45.98,44.77,45.11,1334000,25.5467497853095,25.7822553803452,25.1037749755993,25.2944223620568,2379051.7584726,0.0,1.0
2012-06-13,43.66,45.54,43.39,45.02,2200900,24.4813673315762,25.5355352331649,24.3299708776246,25.2439568774063,3925078.72205573,0.0,1.0
2012-06-14,43.64,44.25,43.02,43.56,2350300,24.4701527794316,24.8121966198407,24.1225016629502,24.4252945708534,4191518.25182771,0.0,1.0
2012-06-15,44.52,44.54,43.47,43.8,1349900,24.9635930737923,24.9748076259369,24.3748290862029,24.5598691965881,2407407.77268528,0.0,1.0
2012-06-18,44.66,44.86,43.66,43.92,2364100,25.0420949388042,25.1542404602498,24.4813673315762,24.6271565094555,4216129.13208777,0.0,1.0
2012-06-19,46.19,46.34,45.02,45.12,1295100,25.9000081778631,25.9841173189473,25.2439568774063,25.3000296381291,2309677.61049315,0.0,1.0
2012-06-20,45.6,46.36,45.23,46.19,1340100,25.5691788895986,25.9953318710919,25.3617096749242,25.9000081778631,2389930.48090639,0.0,1.0
2012-06-21,42.29,45.73,42.24,45.56,1955100,23.7131705096738,25.6420734785382,23.6851341293124,25.5467497853095,3486719.70988739,0.0,1.0
2012-06-22,41.83,42.7899,41.1,42.59,2914000,23.4552358103489,23.9934782405271,23.0459046570724,23.8813887918422,5196819.20853759,0.0,1.0
2012-06-25,39.34,41.19,38.71,40.92,3691800,22.0590240683511,23.0963701417229,21.7057656757974,22.9449736877714,6583945.4887025,0.0,1.0
2012-06-26,39.18,39.87,38.83,39.36,2474600,21.9693076511946,22.3562097001819,21.7730529886647,22.0702386204956,4413194.51388028,0.0,1.0
2012-06-27,40.78,40.95,39.27,39.58,2263600,22.8664718227594,22.9617955159882,22.0197731358451,22.1935986940858,4036897.72149819,0.0,1.0
2012-06-28,41.53,41.61,40.08,40.1,2765900,23.2870175281805,23.3318757367587,22.4739624976998,22.4851770498444,4932698.09502201,0.0,1.0
2012-06-29,43.48,43.49,42.15,42.8,2682900,24.3804363622751,24.3860436383474,23.6346686446618,23.9991415893601,4784676.13403759,0.0,1.0
2012-07-02,43.23,43.64,42.56,43.24,1572800,24.2402544604681,24.4701527794316,23.8645669636253,24.2458617365404,2804926.99079888,0.0,1.0
2012-07-03,45.75,45.86,43.72,43.78,1955400,25.6532880306828,25.7149680674779,24.5150109880099,24.5486546444435,3487254.72902348,0.0,1.0
2012-07-05,44.75,45.5,44.28,45.5,1323500,25.0925604234547,25.5131061288758,24.8290184480576,25.5131061288758,2360326.08870952,0.0,1.0
2012-07-06,44.0,44.71,43.21,44.1,1289000,24.6720147180337,25.0701313191656,24.2290399083236,24.7280874787565,2298798.88805936,0.0,1.0
2012-07-09,43.47,43.94,42.89,43.56,1654100,24.3748290862029,24.6383710616,24.0496070740106,24.4252945708534,2949917.1766788,0.0,1.0
2012-07-10,42.28,43.99,41.93,43.78,1188700,23.7075632336015,24.6664074419614,23.5113085710717,24.5486546444435,2119924.15689384,0.0,1.0
2012-07-11,43.37,43.5,42.06,42.34,1456800,24.31875632548,24.3916509144197,23.5842031600113,23.7412068900352,2598052.92484475,0.0,1.0
2012-07-12,42.66,43.09,41.82,42.67,1658400,23.9206397243481,24.1617525954562,23.4496285342766,23.9262470004204,2957585.78429608,0.0,1.0
2012-07-13,43.19,43.66,42.67,42.75,1203500,24.217825356179,24.4813673315762,23.9262470004204,23.9711052089987,2146318.43427419,0.0,1.0
2012-07-16,42.99,43.34,42.35,42.55,1871500,24.1056798347334,24.3019344972632,23.7468141661074,23.8589596875531,3337627.71063079,0.0,1.0
2012-07-17,44.41,44.46,42.18,43.09,2269500,24.9019130369972,24.9299494173586,23.6514904728787,24.1617525954562,4047419.76450792,0.0,1.0
2012-07-18,45.66,46.03,43.86,44.18,2142500,25.6028225460323,25.8102917607066,24.5935128530218,24.7729456873348,3820928.33023054,0.0,1.0
2012-07-19,45.75,46.38,45.6,45.95,1130100,25.6532880306828,26.0065464232364,25.5691788895986,25.7654335521284,2015417.08564459,0.0,1.0
2012-07-20,45.59,45.99,45.03,45.34,1499900,25.5635716135263,25.7878626564175,25.2495641534786,25.4233897117193,2674917.34072943,0.0,1.0
2012-07-23,45.24,45.41,44.12,44.31,1356200,25.3673169509965,25.4626406442252,24.7393020309011,24.8458402762744,2418643.17454313,0.0,1.0
2012-07-24,44.24,45.44,43.6,45.37,1180600,24.8065893437684,25.4794624724421,24.4477236751425,25.4402115399361,2105478.64021946,0.0,1.0
2012-07-25,43.25,44.84,43.01,44.61,1690900,24.2514690126127,25.1430259081053,24.116894386878,25.0140585584428,3015546.19070564,0.0,1.0
2012-07-26,45.77,45.99,44.09,44.34,1943000,25.6645025828273,25.7878626564175,24.7224802026842,24.8626621044912,3465140.60473184,0.0,1.0
2012-07-27,48.59,48.97,45.09,47.45,3058100,27.2457544352104,27.4588309259571,25.2832078099123,26.6065249629704,5453806.73357201,0.0,1.0
2012-07-30,48.05,49.4,47.3,48.93,1645300,26.9429615273073,27.6999437970651,26.5224158218862,27.4364018216679,2934223.28202021,0.0,1.0
2012-07-31,46.5,48.27,46.4,48.0,1858300,26.0738337361038,27.0663216008974,26.017760975381,26.9149251469459,3314086.86864291,0.0,1.0
2012-08-01,47.0,47.62,46.12,46.95,1506900,26.3541975397178,26.7018486561992,25.8607572453572,26.3261611593564,2687401.12057149,0.0,1.0
2012-08-02,46.08,46.7977,44.98,46.13,1278100,25.838328141068,26.2407623447756,25.2215277731172,25.8663645214294,2279359.85944815,0.0,1.0
2012-08-03,46.99,47.31,46.65,47.02,1055000,26.3485902636455,26.5280230979585,26.157942877188,26.3654120918624,1881483.96191049,0.0,1.0
2012-08-06,47.44,47.99,47.23,47.23,831000,26.6009176868982,26.9093178708736,26.4831648893803,26.4831648893803,1482003.00696456,0.0,1.0
2012-08-07,48.2,49.18,47.79,47.83,1564500,27.0270706683915,27.576583723475,26.797172349428,26.8196014537171,2790124.79470044,0.0,1.0
2012-08-08,47.95,48.28,47.33,47.77,1143200,26.8868887665845,27.0719288769697,26.5392376501031,26.7859577972834,2038779.58792045,0.0,1.0
2012-08-09,48.83,48.98,47.52,47.61,1081700,27.3803290609451,27.4644382020293,26.6457758954764,26.6962413801269,1929100.66502235,0.0,1.0
2012-08-10,49.92,50.045,47.62,48.26,1599000,27.9915221528237,28.0616131037272,26.7018486561992,27.0607143248252,2851651.99535059,0.0,1.0
2012-08-13,48.3,49.74,48.05,49.52,1435600,27.1223943616202,27.9310123301654,26.9820092976367,27.8074734738599,2556539.77578467,0.07,1.0
2012-08-14,47.98,49.02,47.75,48.75,1080000,26.9427014797213,27.5267033458928,26.8135472208564,27.3750874767906,1923281.5253883,0.0,1.0
2012-08-15,47.58,48.19,46.96,48.07,1355700,26.7180853773476,27.0606249334675,26.3699304186685,26.9932401027554,2414252.55923048,0.0,1.0
2012-08-16,48.54,48.72,47.62,47.76,755400,27.2571640230444,27.3582412691126,26.740546987585,26.8191626234158,1345228.57803548,0.0,1.0
2012-08-17,49.31,49.43,48.61,48.75,1102800,27.6895500201137,27.7569348508258,27.2964718409598,27.3750874767906,1963884.13536872,0.0,1.0
2012-08-20,49.22,49.595,48.86,49.31,953500,27.6390113970797,27.849588993055,27.4368569049434,27.6895500201137,1698008.27264606,0.0,1.0
2012-08-21,48.66,49.76,48.53,49.47,830500,27.3245488537565,27.9422431352841,27.2515486204851,27.7793964610632,1478967.87669906,0.0,1.0
2012-08-22,48.12,48.68,47.5,48.68,1013700,27.0213171155521,27.3357796588752,26.6731621568729,27.3357796588752,1805213.40952418,0.0,1.0
2012-08-23,46.99,48.41,46.94,48.11,992300,26.3867766263465,27.184163789773,26.3586996135498,27.0157017129927,1767103.94226186,0.0,1.0
2012-08-24,46.87,47.03,46.33,46.91,848100,26.3193917956344,26.4092382365838,26.0161600574299,26.3418534058717,1510310.24229798,0.0,1.0
2012-08-27,46.25,47.1,46.13,47.01,1339900,25.9712368369552,26.4485460544992,25.9038520062431,26.3980074314652,2386115.66284054,0.0,1.0
2012-08-28,45.93,46.39,45.57,46.11,1172800,25.7915439550563,26.049852472786,25.58938946292,25.8926212011244,2088541.27127351,0.0,1.0
2012-08-29,45.18,46.0632,45.08,45.93,1104500,25.3703887631056,25.8663411171467,25.3142347375122,25.7915439550563,1966911.52295498,0.0,1.0
2012-08-30,44.89,45.01,44.35,44.88,905600,25.2075420888847,25.2749269195968,24.9043103506803,25.2019266863254,1612707.17536264,0.0,1.0
2012-08-31,45.64,45.82,44.8,45.34,1110400,25.6286972808354,25.7297745269035,25.1570034658507,25.4602352040551,1977418.33869552,0.0,1.0
2012-09-04,44.27,45.87,43.93,45.73,2289900,24.8593871302056,25.7578515397002,24.6684634431879,25.6792359038694,4077891.07869135,0.0,1.0
2012-09-05,44.27,44.46,43.76,44.22,2000600,24.8593871302056,24.966079778833,24.5730015996791,24.8313101174088,3562700.9441591,0.0,1.0
2012-09-06,45.79,45.97,44.52,44.75,2073100,25.7129283192255,25.8140055652936,24.9997721941891,25.1289264530539,3691810.12063193,0.0,1.0
2012-09-07,48.0,48.04,46.11,46.13,1402200,26.95393228484,26.9763938950774,25.8926212011244,25.9038520062431,2497060.51379581,0.0,1.0
2012-09-10,46.95,48.03,46.88,47.68,1110500,26.3643150161091,26.970778492518,26.3250071981937,26.7742394029411,1977596.42031825,0.0,1.0
2012-09-11,48.32,48.55,47.08,47.17,1124100,27.1336251667389,27.2627794256038,26.4373152493806,26.4878538724146,2001815.52100832,0.0,1.0
2012-09-12,48.29,49.19,48.255,48.64,1488400,27.1167789590609,27.6221651894016,27.0971250501032,27.3133180486379,2650566.87258143,0.0,1.0
2012-09-13,49.99,50.29,47.5,48.46,2039100,28.071397394149,28.2398594709292,26.6731621568729,27.2122408025697,3631262.36890674,0.0,1.0
2012-09-14,51.49,51.71,50.25,50.25,1596400,28.9137077780502,29.0372466343557,28.2173978606919,28.2173978606919,2842895.02512026,0.0,1.0
2012-09-17,49.79,51.23,49.78,51.23,1094100,27.9590893429621,28.7677073115073,27.9534739404028,28.7677073115073,1948391.03419198,0.0,1.0
2012-09-18,49.31,49.85,48.61,49.85,1957900,27.6895500201137,27.9927817583182,27.2964718409598,27.9927817583182,3486660.09125718,0.0,1.0
2012-09-19,49.09,49.53,48.92,49.41,1466800,27.5660111638082,27.8130888764193,27.4705493202994,27.7457040457072,2612101.24207367,0.0,1.0
2012-09-20,48.92,49.16,48.28,48.69,1550300,27.4705493202994,27.6053189817236,27.1111635565016,27.3413950614346,2760799.39704582,0.0,1.0
2012-09-21,49.15,50.59,48.675,50.01,1685500,27.5997035791643,28.4083215477095,27.3329719575956,28.0826281992677,3001565.75096479,0.0,1.0
2012-09-24,48.22,48.69,48.01,48.24,1271900,27.0774711411455,27.3413950614346,26.9595476873993,27.0887019462642,2265020.15939017,0.0,1.0
2012-09-25,46.67,48.48,46.58,48.37,1775700,26.2070837444476,27.2234716076884,26.1565451214135,27.1617021795356,3162195.37465926,0.0,1.0
2012-09-26,46.43,46.99,45.831,46.5,1615700,26.0723140830234,26.3867766263465,25.7359514697188,26.1116219009387,2877264.77830544,0.0,1.0
2012-09-27,47.94,48.04,46.7,46.87,1481600,26.9202398694839,26.9763938950774,26.2239299521256,26.3193917956344,2638457.3222364,0.0,1.0
2012-09-28,47.61,48.12,47.52,47.53,1596600,26.7349315850257,27.0213171155521,26.6843929619916,26.6900083645509,2843251.1883657,0.0,1.0
2012-10-01,46.89,48.44,46.69,48.05,1638400,26.3306226007531,27.201009997451,26.2183145495662,26.9820092976367,2917689.30666314,0.0,1.0
2012-10-02,47.19,47.28,46.44,47.28,1291100,26.4990846775333,26.5496233005674,26.0779294855827,26.5496233005674,2299211.83095263,0.0,1.0
2012-10-03,45.22,47.4,44.95,47.25,1798100,25.392850373343,26.6170081312795,25.2412345042408,26.5327770928894,3202085.6581488,0.0,1.0
2012-10-04,46.35,46.35,45.22,45.6,1297900,26.0273908625486,26.0273908625486,25.392850373343,25.606235670598,2311321.38129766,0.0,1.0
2012-10-05,47.05,47.56,46.43,46.65,1645100,26.4204690417025,26.706854572229,26.0723140830234,26.1958529393289,2929620.77538546,0.0,1.0
2012-10-08,46.58,47.2,46.24,46.61,1096500,26.1565451214135,26.5047000800927,25.9656214343959,26.1733913290915,1952664.99313729,0.0,1.0
2012-10-09,48.55,49.11,46.58,46.64,1632700,27.2627794256038,27.5772419689269,26.1565451214135,26.1902375367695,2907538.65416803,0.0,1.0
2012-10-10,47.66,48.63,47.21,48.34,1293000,26.7630085978224,27.3077026460785,26.510315482652,27.1448559718576,2302595.38178432,0.0,1.0
2012-10-11,48.26,48.88,47.64,48.26,3293600,27.0999327513829,27.4480877100621,26.7517777927037,27.0999327513829,5865296.32594342,0.0,1.0
2012-10-12,49.6,49.9,47.71,48.34,1934000,27.8523966943347,28.0208587711149,26.7910856106191,27.1448559718576,3444098.58342682,0.0,1.0
2012-10-15,50.31,51.03,49.13,49.55,2838800,28.2510902760479,28.6553992603205,27.5884727740456,27.8243196815379,5055381.10580769,0.0,1.0
2012-10-16,51.28,51.7399,50.75,51.13,1481400,28.7957843243041,29.0540366880082,28.4981679886589,28.7115532859139,2638101.15899095,0.0,1.0
2012-10-17,51.49,51.55,50.45,51.05,1388600,28.9137077780502,28.9474001934063,28.3297059118787,28.6666300654392,2472841.41310574,0.0,1.0
2012-10-18,51.53,51.67,50.97,51.18,1103400,28.9361693882876,29.0147850241184,28.6217068449645,28.7396302987106,1964952.62510505,0.0,1.0
2012-10-19,50.17,51.65,49.92,51.19,1312200,28.1724746402171,29.0035542189997,28.0320895762336,28.74524570127,2336787.05334679,0.0,1.0
2012-10-22,50.42,50.96,49.59,50.08,1024500,28.3128597042007,28.6160914424051,27.8467812917753,28.1219360171831,1824446.22477807,0.0,1.0
2012-10-23,49.17,49.34,48.76,49.19,1427600,27.610934384283,27.7063962277918,27.38070287935,27.6221651894016,2542293.24596698,0.0,1.0
2012-10-24,48.65,50.15,48.54,49.61,853200,27.3189334511972,28.1612438350984,27.2571640230444,27.858012096894,1519392.40505676,0.0,1.0
2012-10-25,49.03,49.5,48.6,49.25,974800,27.5323187484522,27.7962426687412,27.2908564384005,27.6558576047577,1735939.65828566,0.0,1.0
2012-10-26,48.09,49.367,47.92,48.94,1248700,27.0044709078741,27.721557814702,26.9090090643653,27.4817801254181,2223705.22291886,0.0,1.0
2012-10-31,47.8,48.88,47.49,48.21,1434700,26.8416242336532,27.4480877100621,26.6675467543136,27.0718557385862,2554937.04118018,0.0,1.0
2012-11-01,49.61,49.69,47.7,47.82,1523400,27.858012096894,27.9029353173687,26.7854702080597,26.8528550387718,2712895.44053383,0.0,1.0
2012-11-02,47.65,50.17,47.62,50.0,1585000,26.757393195263,28.1724746402171,26.740546987585,28.0770127967083,2822593.72013005,0.0,1.0
2012-11-05,48.74,48.92,47.4,47.45,836900,27.3694720742313,27.4705493202994,26.6170081312795,26.6450851440762,1490365.10055321,0.0,1.0
2012-11-06,49.34,49.66,48.34,48.91,831800,27.7063962277918,27.8860891096907,27.1448559718576,27.4649339177401,1481282.93779443,0.0,1.0
2012-11-07,47.06,48.52,46.64,48.52,1420300,26.4260844442619,27.2459332179258,26.1902375367695,27.2459332179258,2529293.28750833,0.0,1.0
2012-11-08,45.75,47.57,45.6,47.17,1171800,25.6904667089881,26.7124699747883,25.606235670598,26.4878538724146,2086760.45504631,0.0,1.0
2012-11-09,45.92,46.75,45.38,45.62,824300,25.7859285524969,26.2520069649223,25.4826968142925,25.6174664757167,1467926.81609035,0.0,1.0
2012-11-12,46.69,46.81,45.97,46.11,632100,26.2183145495662,26.2856993802783,25.8140055652936,25.8926212011244,1125653.93722032,0.0,1.0
2012-11-13,46.81,47.82,45.7,46.08,1367300,26.3250071981937,26.8930109852088,25.7007654124643,25.9144698075789,2431274.2829712,0.07,1.0
2012-11-14,46.06,47.49,45.8234,46.79,1668200,25.903222207836,26.7074255894514,25.7701631028778,26.3137595984509,2966321.77199777,0.0,1.0
2012-11-15,48.85,48.99,47.04,47.78,3030600,27.4722623719667,27.5509955701669,26.4543545952368,26.8705157857231,5388883.08489177,0.0,1.0
2012-11-16,49.92,49.97,47.69,48.63,2744800,28.0740089582104,28.1021279575676,26.8199015868801,27.3485387747951,4880685.76896025,0.0,1.0
2012-11-19,51.64,51.9,50.46,50.56,1928500,29.0413025360975,29.1875213327548,28.377694151268,28.4339321499824,3429176.08038466,0.0,1.0
2012-11-20,51.13,51.65,50.58,51.38,1402800,28.7544887426542,29.0469263359689,28.4451797497252,28.8950837394402,2494398.86210195,0.0,1.0
2012-11-21,51.01,51.49,50.47,51.33,954900,28.687003144197,28.956945538026,28.3833179511394,28.866964740083,1697962.2707593,0.0,1.0
2012-11-23,51.59,51.64,50.6,51.49,457500,29.0131835367403,29.0413025360975,28.4564273494681,28.956945538026,813506.900065328,0.0,1.0
2012-11-26,50.7,51.59,50.21,50.99,1361600,28.5126653481825,29.0131835367403,28.2370991544821,28.6757555444541,2421138.7871671,0.0,1.0
2012-11-27,50.11,50.97,49.8,50.6,1051600,28.1808611557677,28.6645079447113,28.0065233597532,28.4564273494681,1869910.06799716,0.0,1.0
2012-11-28,50.66,50.72,49.19,49.55,872000,28.4901701486967,28.5239129479253,27.6634715675956,27.8659283629673,1550553.04231031,0.0,1.0
2012-11-29,51.39,52.42,51.18,51.22,1721300,28.9007075393116,29.4799589260695,28.7826077420114,28.8051029414972,3060741.9171201,0.0,1.0
2012-11-30,52.2,52.6,51.4,51.43,2317800,29.3562353288979,29.5811873237554,28.906331339183,28.9232027387973,4121412.66223261,0.0,1.0
2012-12-03,52.65,53.0,52.23,52.52,1539000,29.6093063231126,29.8061393186128,29.3731067285122,29.5361969247839,2736583.867105,0.0,1.0
2012-12-04,54.18,54.28,52.42,52.42,2270400,30.4697477034423,30.5259857021567,29.4799589260695,29.4799589260695,4037128.01291436,0.0,1.0
2012-12-05,54.98,55.42,53.89,54.18,1980500,30.9196516931572,31.1670988875005,30.3066575071707,30.4697477034423,3521640.25263253,0.0,1.0
2012-12-06,54.77,56.135,54.57,54.57,2728300,30.8015518958571,31.5692005783082,30.6890758984284,30.6890758984284,4851346.17584313,0.0,1.0
2012-12-07,55.46,55.5,54.59,55.01,945500,31.1895940869862,31.2120892864719,30.7003234981712,30.9365230927716,1681247.59346834,0.0,1.0
2012-12-10,55.49,55.686,54.36,55.05,1346100,31.2064654866005,31.3166919640807,30.5709761011282,30.9590182922573,2393577.35120861,0.0,1.0
2012-12-11,55.23,55.75,54.95,55.64,868300,31.0602466899432,31.3526842832579,30.9027802935429,31.2908224846721,1543973.86082344,0.0,1.0
2012-12-12,54.64,55.61,54.355,55.47,1227300,30.7284424975284,31.2739510850577,30.5681642011925,31.1952178868576,2182332.28076541,0.0,1.0
2012-12-13,54.17,55.21,53.69,54.76,1244500,30.4641239035709,31.0489990902003,30.194181509742,30.7959280959857,2212916.58389355,0.0,1.0
2012-12-14,53.67,54.05,53.45,53.5,1281200,30.1829339099991,30.3966383051137,30.0592103128275,30.0873293121847,2278174.95161464,0.0,1.0
2012-12-17,54.3,54.33,53.675,53.93,913800,30.5372333018996,30.5541047015139,30.1857458099348,30.3291527066564,1624880.01154032,0.0,1.0
2012-12-18,56.23,56.93,54.12,54.25,1823000,31.6226266770868,32.0162926680873,30.4360049042137,30.5091143025424,3241580.50015102,0.0,1.0
2012-12-19,56.25,57.19,55.76,56.23,1680700,31.6338742768297,32.1625114647447,31.3583080831293,31.6226266770868,2988548.73648042,0.0,1.0
2012-12-20,56.98,57.03,55.83,56.13,1273100,32.0444116674445,32.0725306668017,31.3976746822293,31.5663886783724,2263771.87862988,0.0,1.0
2012-12-21,56.43,56.8,55.73,55.86,1689100,31.7351026745155,31.9431832697587,31.341436683515,31.4145460818437,3003485.25661278,0.0,1.0
2012-12-24,56.0,56.16,55.53,56.16,304500,31.4932792800438,31.5832600779867,31.2289606860863,31.5832600779867,541448.854797578,0.0,1.0
2012-12-26,55.75,56.98,55.59,56.34,450900,31.3526842832579,32.0444116674445,31.2627034853149,31.6844884756726,801771.062818482,0.0,1.0
2012-12-27,55.38,55.84,54.23,55.84,844400,31.1446036880147,31.4032984821008,30.4978667027995,31.4032984821008,1501475.9047326,0.0,1.0
2012-12-28,54.56,55.06,54.07,54.88,577400,30.6834520985569,30.9646420921287,30.4078859048565,30.8634136944429,1026707.943383,0.0,1.0
2012-12-31,56.01,56.12,54.3627,54.63,769400,31.4989030799152,31.560764878501,30.5724945270935,30.722818697657,1368114.11783664,0.0,1.0
2013-01-02,57.05,57.82,55.81,57.62,1185300,32.0837782665446,32.5168108566452,31.3864270824865,32.4043348592165,2107649.68010368,0.0,1.0
2013-01-03,56.99,57.86,55.79,56.86,1346900,32.050035467316,32.5393060561309,31.3751794827436,31.9769260689873,2394999.87693549,0.0,1.0
2013-01-04,57.66,57.83,56.978,57.29,1409600,32.4268300587022,32.5224346565166,32.0432869074702,32.2187494634591,2506490.33078051,0.0,1.0
2013-01-07,57.05,57.45,56.69,57.45,835700,32.0837782665446,32.308730261402,31.8813214711729,32.308730261402,1486005.93745266,0.0,1.0
2013-01-08,56.58,57.01,56.13,56.87,806000,31.8194596725871,32.0612830670588,31.5663886783724,31.9825498688587,1433194.66984186,0.0,1.0
2013-01-09,57.76,57.9,56.81,56.85,1569100,32.4830680574166,32.5618012556167,31.9488070696301,31.9713022691159,2790106.39757924,0.0,1.0
2013-01-10,58.87,59.0,58.13,58.45,1355400,33.107309843146,33.1804192414747,32.6911486526597,32.8711102485457,2410114.2127837,0.0,1.0
2013-01-11,58.54,58.87,57.78,58.87,1096200,32.9217244473886,33.107309843146,32.4943156571594,33.107309843146,1949215.87727128,0.0,1.0
2013-01-14,58.04,58.7,57.83,58.64,746900,32.6405344538168,33.0117052453316,32.5224346565166,32.977962446103,1328105.58176785,0.0,1.0
2013-01-15,59.04,59.19,57.78,57.78,751800,33.2029144409604,33.287271439032,32.4943156571594,32.4943156571594,1336818.55184506,0.0,1.0
2013-01-16,59.16,59.289,58.585,58.81,889300,33.2704000394177,33.3429470577592,32.9470315468101,33.0735670439174,1581315.1611543,0.0,1.0
2013-01-17,59.7,60.04,58.9,59.43,1125000,33.5740852324752,33.7652944281041,33.1241812427603,33.4222426359464,2000426.80343933,0.0,1.0
2013-01-18,61.0,61.52,59.77,60.25,2117900,34.305179215762,34.5976168090766,33.6134518315753,33.8833942254042,3765959.04622591,0.0,1.0
2013-01-22,61.18,61.6,60.17,61.02,1369700,34.4064076134478,34.6426072080481,33.8384038264327,34.3164268155048,2435541.86015187,0.0,1.0
2013-01-23,61.28,61.69,60.76,61.18,1093700,34.4626456121622,34.6932214068911,34.1702080188475,34.4064076134478,1944770.48437475,0.0,1.0
2013-01-24,61.93,62.11,61.18,61.31,1212200,34.8281926038055,34.9294210014914,34.4064076134478,34.4795170117765,2155482.10767036,0.0,1.0
2013-01-25,62.2,62.8,61.61,62.27,855600,34.9800352003343,35.3174631926205,34.6482310079196,35.0194017994344,1521391.26490906,0.0,1.0
2013-01-28,62.25,62.53,61.47,62.53,745500,35.0081541996915,35.1656205960917,34.5694978097195,35.1656205960917,1325616.1617458,0.0,1.0
2013-01-29,62.58,62.74,62.04,62.36,974500,35.1937395954489,35.2837203933919,34.8900544023913,35.0700159982773,1732814.15106811,0.0,1.0
2013-01-30,63.33,63.6,62.25,62.63,2044800,35.6155245858066,35.7673671823354,35.0081541996915,35.2218585948061,3635975.75793133,0.0,1.0
2013-01-31,64.34,65.51,63.35,63.5,2722600,36.1835283728217,36.8415129577798,35.6267721855495,35.7111291836211,4841210.68003904,0.0,1.0
2013-02-01,64.73,65.19,63.89,64.59,1813300,36.4028565678077,36.6615513618938,35.9304573786071,36.3241233696076,3224332.37571248,0.0,1.0
2013-02-04,63.75,64.34,62.8857,64.16,1723300,35.851724180407,36.1835283728217,35.3656591575187,36.0822999751359,3064298.23143733,0.0,1.0
2013-02-05,64.29,64.5057,63.8,64.34,1475800,36.1554093734645,36.2767147366914,35.8798431797641,36.1835283728217,2624204.33468068,0.0,1.0
2013-02-06,64.44,64.44,63.25,64.0,1049000,36.2397663715361,36.2397663715361,35.5705341868351,35.9923191771929,1865286.85938476,0.0,1.0
2013-02-07,64.31,65.5,63.74,64.82,1873500,36.1666569732074,36.8358891579083,35.8461003805355,36.4534707666507,3331377.43666096,0.0,1.0
2013-02-08,64.39,64.5,63.84,64.47,1015700,36.2116473721789,36.2735091707647,35.9023383792499,36.2566377711504,1806074.22600296,0.0,1.0
2013-02-11,64.86,65.4,64.41,65.32,1237200,36.4759659661364,36.779651159194,36.2228949719218,36.7346607602225,2199936.03663568,0.0,1.0
2013-02-12,65.42,65.44,64.52,65.15,962000,36.7908987589368,36.8021463586797,36.2847567705076,36.6390561624081,1710587.18658545,0.0,1.0
2013-02-13,65.68,65.76,65.2,65.47,848200,37.0214745536657,37.0665677017214,36.750915665332,36.9031050400197,1504796.2478978,0.15,1.0
2013-02-14,67.86,68.16,65.48,65.5,1388000,38.2502628381814,38.41936214339,36.9087416835267,36.9200149705406,2462458.37312208,0.0,1.0
2013-02-15,67.83,68.49,66.94,68.09,2118200,38.2333529076606,38.6053713791195,37.7316916355418,38.3799056388414,3757910.17719537,0.0,1.0
2013-02-19,67.94,69.38,67.8,68.24,2790300,38.2953559862371,39.1070326512383,38.2164429771397,38.4644552914456,4950286.45426694,0.0,1.0
2013-02-20,65.61,67.63,65.57,67.63,2105400,36.9820180491171,38.1206200375215,36.9594714750893,38.1206200375215,3735201.62735678,0.0,1.0
2013-02-21,64.27,65.4,63.64,65.4,2274100,36.2267078191854,36.8636485354711,35.8715992782474,36.8636485354711,4034493.21780757,0.0,1.0
2013-02-22,65.54,65.56,63.99,64.72,1536400,36.9425615445684,36.9538348315823,36.0688818009907,36.4803567769983,2725735.62281322,0.0,1.0
2013-02-25,63.54,66.1498,63.54,65.89,2125700,35.8152328431778,37.2862840656224,35.8152328431778,37.1398440673117,3771215.96811643,0.0,1.0
2013-02-26,64.56,64.76,62.8,64.29,1457500,36.390170480887,36.5029033510261,35.3981212236633,36.2379811061993,2585758.70232379,0.0,1.0
2013-02-27,65.4,65.57,64.14,64.18,1236100,36.8636485354711,36.9594714750893,36.153431453595,36.1759780276228,2192971.75433443,0.0,1.0
2013-02-28,66.26,66.87,65.116,65.32,1894200,37.348399877069,37.6922351309931,36.7035678598736,36.8185553874154,3360510.55502005,0.0,1.0
2013-03-01,66.1,66.33,65.0,65.84,1637700,37.2582135809577,37.3878563816177,36.6381827951929,37.111660849777,2905452.50552019,0.0,1.0
2013-03-04,64.01,66.16,63.45,66.14,2099600,36.0801550880046,37.2920334419995,35.7645030516153,37.2807601549856,3724911.81571117,0.0,1.0
2013-03-05,64.95,65.33,64.19,64.64,985100,36.6099995776582,36.8241920309224,36.1816146711298,36.4352636289426,1747671.28484334,0.0,1.0
2013-03-06,64.69,65.64,64.58,65.3,846800,36.4634468464774,36.9989279796379,36.4014437679009,36.8072821004015,1502312.5002592,0.0,1.0
2013-03-07,65.0,65.25,64.67,64.76,784200,36.6381827951929,36.7790988828668,36.4521735594635,36.5029033510261,1391253.49870485,0.0,1.0
2013-03-08,64.28,65.24,63.855,65.24,1854300,36.2323444626923,36.7734622393598,35.9927871136469,36.7734622393598,3289723.74732008,0.0,1.0
2013-03-11,63.75,64.16,63.1,64.15,1812200,35.9336023568239,36.1647047406089,35.5672205288719,36.159068097102,3215033.90761658,0.0,1.0
2013-03-12,63.79,64.37,63.23,63.89,1062700,35.9561489308517,36.2830742542549,35.6404968944623,36.0125153659212,1885341.86823979,0.0,1.0
2013-03-13,63.3,64.1499,62.855,63.84,1457800,35.679953399011,36.1590117306669,35.4291227629516,35.9843321483864,2586290.93396063,0.0,1.0
2013-03-14,65.41,65.74,63.48,63.5,1647900,36.869285178978,37.0552944147074,35.7814129821361,35.79268626915,2923548.38117282,0.0,1.0
2013-03-15,66.26,66.615,65.42,65.42,1498000,37.348399877069,37.5485007215658,36.874921822485,36.874921822485,2657609.97329745,0.0,1.0
2013-03-18,62.6,64.72,62.13,64.64,3347000,35.2853883535243,36.4803567769983,35.0204661086975,36.4352636289426,5937930.96169999,0.0,1.0
2013-03-19,61.28,62.88,60.74,62.49,2713600,34.5413514106065,35.443214371719,34.2369726612311,35.2233852749478,4814212.56578103,0.0,1.0
2013-03-20,60.67,61.96,60.0,61.64,2098700,34.1975161566824,34.9246431690793,33.8198610417166,34.7442705768568,3723315.12080065,0.0,1.0
2013-03-21,60.43,60.94,60.13,60.25,1334500,34.0622367125155,34.3497055313701,33.893137407307,33.9607771293904,2367543.7312186,0.0,1.0
2013-03-22,60.57,61.21,60.1,60.79,1460000,34.1411497216129,34.5018949060578,33.8762274767861,34.2651558787658,2590193.96596414,0.0,1.0
2013-03-25,60.25,60.99,59.96,60.75,1476500,33.9607771293904,34.3778887489049,33.7973144676888,34.242609304738,2619466.70599045,0.0,1.0
2013-03-26,61.14,61.2,60.41,60.59,1308700,34.4624384015092,34.4962582625509,34.0509634255016,34.1524230086268,2321771.81045019,0.0,1.0
2013-03-27,60.96,61.63,60.01,60.49,1121200,34.360978818384,34.7386339333499,33.8254976852235,34.0960565735573,1989127.03742397,0.0,1.0
2013-03-28,60.7,61.15,60.15,60.94,1362100,34.2144260872033,34.4680750450161,33.9044106943209,34.3497055313701,2416509.04180805,0.0,1.0
2013-04-01,59.81,61.55,59.1901,60.9,1090400,33.7127648150845,34.6935407852942,33.3633492840885,34.3271589573423,1934484.58937486,0.0,1.0
2013-04-02,59.89,60.89,59.35,59.88,1335700,33.7578579631401,34.3215223138354,33.4534792137646,33.7522213196331,2369672.65776596,0.0,1.0
2013-04-03,59.0,60.27,58.15,60.02,1493600,33.2561966910213,33.9720504164043,32.7770819929303,33.8311343287305,2649803.90929044,0.0,1.0
2013-04-04,59.21,59.26,58.1,58.89,802200,33.3745662046673,33.4027494222021,32.7488987753955,33.1941936124448,1423187.39691537,0.0,1.0
2013-04-05,60.92,61.1,58.1085,58.3,1646300,34.3384322443562,34.4398918274814,32.7536899223765,32.8616316455346,2920709.81244299,0.0,1.0
2013-04-08,61.36,61.56,60.59,60.85,1383900,34.5864445586621,34.6991774288012,34.1524230086268,34.2989757398076,2455184.5407519,0.0,1.0
2013-04-09,61.83,62.01,60.76,61.55,877100,34.8513668034889,34.9528263866141,34.248245948245,34.6935407852942,1556067.89558024,0.0,1.0
2013-04-10,63.38,63.63,61.84,61.9,1493300,35.7250465470666,35.8659626347404,34.8570034469959,34.8908233080376,2649271.6776536,0.0,1.0
2013-04-11,62.61,63.48,62.2392,63.4,1142000,35.2910249970312,35.7814129821361,35.0820182557934,35.7363198340805,2026028.43091168,0.0,1.0
2013-04-12,61.35,62.35,60.73,62.17,1528200,34.5808079151552,35.1444722658505,34.2313360177241,35.0430126827253,2711187.95807288,0.0,1.0
2013-04-15,57.72,60.47,57.68,60.47,1597200,32.5347063221313,34.0847832865433,32.5121597481035,34.0847832865433,2833601.23454653,0.0,1.0
2013-04-16,58.7,59.19,57.52,58.46,1353400,33.0870973858127,33.3632929176534,32.4219734519923,32.9518179416458,2401074.32433964,0.0,1.0
2013-04-17,56.25,58.03,56.09,58.03,1397100,31.7061197266093,32.7094422708469,31.615933430498,32.7094422708469,2478602.73277295,0.0,1.0
2013-04-18,57.34,58.16,55.78,56.81,1096000,32.3205138688671,32.7827186364373,31.4411974817825,32.0217717629986,1944419.57992925,0.0,1.0
2013-04-19,57.28,57.99,56.32,57.51,1201200,32.2866940078254,32.6868956968191,31.745576231158,32.4163368084853,2131055.47391516,0.0,1.0
2013-04-22,58.79,58.84,57.23,57.48,1103900,33.1378271773753,33.16601039491,32.2585107902907,32.3994268779645,1958435.01303275,0.0,1.0
2013-04-23,59.53,59.94,58.05,58.94,1833200,33.5549387968898,33.7860411806749,32.7207155578608,33.2223768299796,3252290.12219552,0.0,1.0
2013-04-24,60.71,61.65,59.78,59.89,1710400,34.2200627307102,34.7499072203638,33.6958548845636,33.7578579631401,3034429.97218155,0.0,1.0
2013-04-25,59.57,61.63,57.39,60.73,2901200,33.5774853709176,34.7386339333499,32.3486970864019,34.2313360177241,5147034.74935285,0.0,1.0
2013-04-26,57.99,59.74,57.65,59.25,1488700,32.6868956968191,33.6733083105358,32.4952498175827,33.3971127786951,2641110.79255535,0.0,1.0
2013-04-29,58.23,58.759,57.575,58.38,1212200,32.8221751409859,33.1203535825037,32.4529749912805,32.9067247935902,2150570.6339327,0.0,1.0
2013-04-30,58.62,58.67,57.48,58.22,1046200,33.0420042377571,33.0701874552919,32.3994268779645,32.816538497479,1856069.12821348,0.0,1.0
2013-05-01,58.09,58.37,57.11,57.96,1165100,32.7432621318886,32.9010881500833,32.1908710682072,32.6699857662982,2067010.26694851,0.0,1.0
2013-05-02,59.8,59.99,58.28,58.46,1112400,33.7071281715775,33.8142243982096,32.8503583585207,32.9518179416458,1973514.90940994,0.0,1.0
2013-05-03,61.75,62.01,60.57,60.73,1587400,34.8062736554333,34.9528263866141,34.1411497216129,34.2313360177241,2816215.00107635,0.0,1.0
2013-05-06,62.27,62.82,61.44,62.0,1250500,35.0993791177948,35.4093945106772,34.6315377067178,34.9471897431071,2218518.87290285,0.0,1.0
2013-05-07,62.6,63.0,61.71,62.54,766200,35.2853883535243,35.5108540938024,34.7837270814055,35.2515684924826,1359319.60049433,0.0,1.0
2013-05-08,62.72,62.97,62.16,62.62,749700,35.3530280756077,35.4939441632815,35.0373760392184,35.2966616405382,1330046.86046803,0.0,1.0
2013-05-09,62.96,63.2,61.96,62.61,946300,35.4883075197746,35.6235869639414,34.9246431690793,35.2910249970312,1678835.99314511,0.0,1.0
2013-05-10,62.46,62.84,61.81,62.64,975400,35.2064753444269,35.4206677976912,34.840093516475,35.3079349275521,1730462.46191879,0.0,1.0
2013-05-13,61.93,62.64,61.36,62.24,668700,34.9922828911627,35.3934539044475,34.6702160213426,35.1674420659772,1183477.82934902,0.15,1.0
2013-05-14,62.12,62.63,61.59,61.81,946000,35.0996385144361,35.3878036084857,34.800172828463,34.9244793396216,1674248.58167216,0.0,1.0
2013-05-15,61.99,62.58,61.48,61.8,912100,35.0261846669333,35.359552128677,34.7380195728837,34.9188290436599,1614251.72446424,0.0,1.0
2013-05-16,62.97,63.39,61.7801,61.91,1055400,35.5799136711855,35.8172261015793,34.907584954696,34.9809822992392,1867866.75803043,0.0,1.0
2013-05-17,65.39,65.64,64.17,64.17,2118700,36.9472852939307,37.0885426929747,36.2579491865964,36.2579491865964,3749715.08455476,0.0,1.0
2013-05-20,65.5,66.02,65.07,65.18,902000,37.0094385495101,37.3032539395215,36.7664758231545,36.8286290787338,1596376.55461763,0.0,1.0
2013-05-21,64.7,65.77,64.49,65.42,1087100,36.5574148725695,37.1619965404775,36.4387586573726,36.964236181816,1923970.01388562,0.0,1.0
2013-05-22,62.39,64.69,61.8,64.63,2288800,35.2521965054036,36.5517645766077,34.9188290436599,36.5178628008372,4050761.26187233,0.0,1.0
2013-05-23,62.09,62.15,60.66,61.07,1113500,35.0826876265509,35.1165894023214,34.2746953040196,34.5063574384516,1970693.23011833,0.0,1.0
2013-05-24,63.02,63.07,61.57,61.85,1048300,35.6081651509943,35.6364166308031,34.7888722365395,34.9470805234687,1855301.04457391,0.0,1.0
2013-05-28,63.77,64.72,63.52,64.25,1150300,36.0319373481261,36.568715464493,35.8906799490821,36.3031515542904,2035822.56183666,0.0,1.0
2013-05-29,64.14,64.22,62.98,63.24,950200,36.2409982987111,36.2862006664052,35.5855639671472,35.7324716621529,1681681.82061827,0.0,1.0
2013-05-30,63.27,64.1999,62.9,64.11,1309200,35.7494225500382,36.274843571522,35.5403615994532,36.2240474108258,2317046.76863127,0.0,1.0
2013-05-31,61.74,63.45,61.74,62.85,848700,34.8849272678893,35.8511278773498,34.8849272678893,35.5121101196444,1502045.21275387,0.0,1.0
2013-06-03,62.73,62.79,61.77,62.27,845000,35.4443065681033,35.4782083438739,34.9018781557746,35.1843929538625,1495496.8832061,0.0,1.0
2013-06-04,62.81,63.3,62.48,62.64,783800,35.4895089357974,35.7663734379235,35.3030491690594,35.3934539044475,1387183.97284845,0.0,1.0
2013-06-05,62.66,64.5,62.01,62.85,2241400,35.404754496371,36.4444089533344,35.0374852588568,35.5121101196444,3966871.85090906,0.0,1.0
2013-06-06,62.55,63.0,61.45,62.52,1227000,35.3426012407917,35.5968645590708,34.7210686849984,35.3256503529064,2171567.66354306,0.0,1.0
2013-06-07,64.12,64.23,62.26,62.91,1181500,36.2296977067876,36.2918509623669,35.1787426579007,35.5460118954149,2091040.9082935,0.0,1.0
2013-06-10,64.33,64.57,63.33,64.32,883300,36.3483539219845,36.4839610250666,35.7833243258087,36.3427036260227,1563280.94311946,0.0,1.0
2013-06-11,62.38,63.32,62.05,63.12,1529500,35.2465462094418,35.777674029847,35.0600864427038,35.6646681106118,2706937.84954288,0.0,1.0
2013-06-12,60.97,63.11,60.95,62.81,989300,34.449854478834,35.6590178146501,34.4385538869105,35.4895089357974,1750881.73556899,0.0,1.0
2013-06-13,61.91,62.0,60.7,60.99,1392100,34.9809822992392,35.031834962895,34.2972964878666,34.4611550707576,2463764.74687717,0.0,1.0
2013-06-14,60.82,62.18,60.77,62.01,952500,34.3651000394077,35.1335402902067,34.3368485595989,35.0374852588568,1685752.40385066,0.0,1.0
2013-06-17,63.51,64.0,61.45,61.45,1840300,35.8850296531204,36.1618941552465,34.7210686849984,34.7210686849984,3256997.53155525,0.0,1.0
2013-06-18,64.04,64.25,63.38,63.45,922500,36.1844953390935,36.3031515542904,35.8115758056175,35.8511278773498,1632657.83994986,0.0,1.0
2013-06-19,63.27,64.62,63.27,64.09,780200,35.7494225500382,36.5122125048754,35.7494225500382,36.2127468189023,1380812.62518035,0.0,1.0
2013-06-20,61.23,62.35,60.95,62.19,1005200,34.5967621738397,35.2295953215565,34.4385538869105,35.1391905861684,1779021.85443642,0.0,1.0
2013-06-21,61.69,62.4599,60.69,61.64,1651300,34.8566757880806,35.2916920741763,34.2916461919048,34.8284243082718,2922501.77898015,0.0,1.0
2013-06-24,61.81,62.41,59.771,60.5,1797400,34.9244793396216,35.2634970973271,33.7723839930193,34.1842905686314,3181072.3051771,0.0,1.0
2013-06-25,63.66,64.25,62.42,62.42,1683400,35.9697840925467,36.3031515542904,35.2691473932888,35.2691473932888,2979312.96235402,0.0,1.0
2013-06-26,62.94,64.37,62.78,63.98,995400,35.5629627833002,36.3709551058315,35.4725580479121,36.150593563323,1761677.63022882,0.0,1.0
2013-06-27,62.71,63.63,62.66,63.51,805700,35.4330059761798,35.9528332046615,35.404754496371,35.8850296531204,1425943.00449604,0.0,1.0
2013-06-28,62.45,63.05,62.22,62.45,1309300,35.2860982811741,35.6251160388795,35.1561414740537,35.2860982811741,2317223.75051094,0.0,1.0
2013-07-01,63.76,64.29,62.79,63.3,1106200,36.0262870521643,36.3257527381375,35.4782083438739,35.7663734379235,1957773.55290247,0.0,1.0
2013-07-02,64.05,64.54,63.76,63.77,1155500,36.1901456350553,36.4670101371814,36.0262870521643,36.0319373481261,2045025.61957946,0.0,1.0
2013-07-03,63.82,64.05,63.28,63.98,498500,36.0601888279349,36.1901456350553,35.755072846,36.150593563323,882254.670151763,0.0,1.0
2013-07-05,65.48,65.76,64.24,64.66,811800,36.9981379575866,37.1563462445158,36.2975012583287,36.5348136887225,1436738.89915587,0.0,1.0
2013-07-08,65.85,66.24,65.4,65.68,1232700,37.2071989081716,37.4275604506801,36.9529355898925,37.1111438768217,2181655.63068421,0.0,1.0
2013-07-09,65.37,65.96,64.955,65.88,1283200,36.9359847020072,37.2693521637509,36.7014974195943,37.2241497960568,2271031.47991724,0.0,1.0
2013-07-10,64.59,65.5,64.03,65.5,1254400,36.4952616169902,37.0094385495101,36.1788450431318,37.0094385495101,2220060.69857246,0.0,1.0
2013-07-11,64.73,65.7616,64.03,65.75,929200,36.5743657604548,37.1572502918697,36.1788450431318,37.150695948554,1644515.6258877,0.0,1.0
2013-07-12,65.48,65.51,64.34,64.83,858800,36.9981379575866,37.0150888454718,36.3540042179462,36.6308687200723,1519920.38260047,0.0,1.0
2013-07-15,65.26,65.99,64.94,65.77,677700,36.8738314464279,37.2863030516362,36.6930219756517,37.1619965404775,1199406.19851926,0.0,1.0
2013-07-16,64.34,65.75,63.99,65.38,639700,36.3540042179462,37.150695948554,36.1562438592847,36.941634997969,1132153.0842449,0.0,1.0
2013-07-17,65.21,65.55,64.21,64.58,801200,36.8455799666191,37.0376900293189,36.2805503704434,36.4896113210284,1417978.81991092,0.0,1.0
2013-07-18,66.51,67.0,65.46,65.65,790100,37.5801184416476,37.8569829437737,36.986837365663,37.0941929889364,1398333.83126762,0.0,1.0
2013-07-19,67.39,67.46,65.69,66.47,974500,38.0773444862822,38.1168965580145,37.1167941727835,37.5575172578005,1724688.41737792,0.0,1.0
2013-07-22,67.0,67.78,66.96,67.55,848200,37.8569829437737,38.2977060287907,37.8343817599266,38.1677492216703,1501160.30335552,0.0,1.0
2013-07-23,66.85,67.52,66.23,67.37,1238900,37.7722285043473,38.150798333785,37.4219101547184,38.0660438943587,2192628.50722371,0.0,1.0
2013-07-24,65.94,67.11,65.16,67.0,855200,37.2580515718274,37.919136199353,36.8173284868103,37.8569829437737,1513549.03493237,0.0,1.0
2013-07-25,66.56,66.56,64.67,65.21,1455800,37.6083699214564,37.6083699214564,36.5404639846842,36.8455799666191,2576502.20422655,0.0,1.0
2013-07-26,64.73,68.28,64.15,68.02,1980100,36.5743657604548,38.5802208268786,36.2466485946728,38.4333131318729,3504418.19933301,0.0,1.0
2013-07-29,63.44,64.77,63.18,64.55,1505400,35.8454775813881,36.5969669443018,35.6985698863824,36.4726604331431,2664285.21654256,0.0,1.0
2013-07-30,63.14,63.98,62.35,63.75,1566400,35.6759687025354,36.150593563323,35.2295953215565,36.0206367562026,2772244.16314087,0.0,1.0
2013-07-31,63.2,64.39,62.8,63.25,1691400,35.7098704783059,36.382255697755,35.4838586398356,35.7381219581147,2993471.51272757,0.0,1.0
2013-08-01,64.87,65.01,64.06,64.75,1047600,36.6534699039194,36.732574047384,36.195795931017,36.5856663523783,1854062.17141622,0.0,1.0
2013-08-02,65.59,65.59,64.23,64.85,1029000,37.0602912131659,37.0602912131659,36.2918509623669,36.6421693119959,1821143.54179772,0.0,1.0
2013-08-05,66.3,66.53,65.06,65.43,1259600,37.4614622264507,37.5914190335711,36.7608255271928,36.9698864777778,2229263.75631527,0.0,1.0
2013-08-06,66.38,66.56,65.68,66.4,1449500,37.5066645941447,37.6083699214564,37.1111438768217,37.5179651860682,2565352.34580739,0.0,1.0
2013-08-07,67.29,67.48,66.01,66.24,1887100,38.0208415266646,38.128197149938,37.2976036435597,37.4275604506801,3339825.05124051,0.0,1.0
2013-08-08,67.87,68.41,66.985,67.65,1555900,38.3485586924466,38.6536746743814,37.848507499831,38.2242521812879,2753661.06577558,0.0,1.0
2013-08-09,67.91,68.2,66.64,67.85,1354000,38.3711598762936,38.5350184591845,37.6535722891504,38.337258100523,2396334.65072314,0.0,1.0
2013-08-12,67.3,67.74,66.5,67.12,1002800,38.0264918226264,38.2751048449437,37.5744681456858,37.9247864953148,1774774.28932435,0.0,1.0
2013-08-13,67.26,67.46,66.57,67.03,1172700,38.2864054368672,38.4002514238933,37.8936367816273,38.1554825517872,2060151.66741268,0.5,1.0
2013-08-14,66.49,67.7,66.45,67.01,1083700,37.8480983868168,38.5368666083246,37.8253291894116,38.1440979530846,1903800.08695756,0.0,1.0
2013-08-15,65.5,66.26,65.1801,65.54,983300,37.2845607510378,37.7171755017369,37.1024640947896,37.307329948443,1727421.45012952,0.0,1.0
2013-08-16,64.76,65.65,64.35,65.49,1285200,36.8633305990413,37.3699452413074,36.6299463256379,37.2788684516865,2257787.09214529,0.0,1.0
2013-08-19,64.02,64.97,63.96,64.75,787300,36.4421004470449,36.9828688854187,36.4079466509371,36.85763829969,1383096.62126205,0.0,1.0
2013-08-20,64.94,65.315,64.0,64.04,1140900,36.9657919873648,37.1792532130387,36.4307158483423,36.4534850457475,2004286.72068827,0.0,1.0
2013-08-21,63.9,65.25,63.84,64.95,748700,36.3737928548292,37.1422532672552,36.3396390587214,36.9714842867161,1315285.71108713,0.0,1.0
2013-08-22,64.55,64.71,64.0,64.06,995300,36.743792312664,36.8348691022848,36.4307158483423,36.4648696444501,1748502.562101,0.0,1.0
2013-08-23,64.67,65.07,64.06,64.83,701000,36.8120999048796,37.0397918789318,36.4648696444501,36.9031766945005,1231488.2910005,0.0,1.0
2013-08-26,64.07,65.15,63.951,64.93,736600,36.4705619438014,37.0853302737422,36.4028235815209,36.9600996880135,1294028.92318256,0.0,1.0
2013-08-27,63.22,64.045,63.0,63.2,629400,35.9867164989406,36.4563311954231,35.8614859132119,35.975331900238,1105704.32290402,0.0,1.0
2013-08-28,64.16,64.68,63.28,63.32,960100,36.5217926379631,36.8177922042309,36.0208702950484,36.0436394924536,1686664.63365133,0.0,1.0
2013-08-29,63.27,64.0,63.0,63.95,818400,36.0151779956971,36.4307158483423,35.8614859132119,36.4022543515858,1437731.8364548,0.0,1.0
2013-08-30,63.04,63.52,62.84,63.52,819600,35.8842551106171,36.1574854794797,35.7704091235911,36.1574854794797,1439839.94765195,0.0,1.0
2013-09-03,62.91,64.0,62.39,63.99,1153800,35.8102552190502,36.4307158483423,35.5142556527824,36.425023548991,2026948.91605761,0.0,1.0
2013-09-04,63.96,64.4622,62.83,62.84,862100,36.4079466509371,36.6938139243595,35.7647168242398,35.7704091235911,1514502.21921759,0.0,1.0
2013-09-05,64.5,64.835,63.92,64.03,685600,36.7153308159075,36.9060228441761,36.3851774535319,36.4477927463962,1204434.19730377,0.0,1.0
2013-09-06,64.36,65.01,63.835,64.74,565400,36.6356386249892,37.0056380828239,36.3367929090458,36.8519460003387,993271.725722803,0.0,1.0
2013-09-09,65.74,66.41,64.35,64.48,806300,37.4211759354691,37.8025599920064,36.6299463256379,36.7039462172049,1416475.04855022,0.0,1.0
2013-09-10,66.12,66.16,65.2072,66.06,812900,37.6374833108186,37.6602525082238,37.1178902260316,37.6033295147108,1428069.66013454,0.0,1.0
2013-09-11,67.12,67.12,66.05,66.47,933700,38.206713245949,38.206713245949,37.5976372153595,37.8367137881142,1640286.18731408,0.0,1.0
2013-09-12,66.56,67.46,65.84,66.93,983700,37.887944482276,38.4002514238933,37.4780989289821,38.0985595582742,1728124.1538619,0.0,1.0
2013-09-13,68.99,69.49,66.24,66.97,2629700,39.2711732246427,39.5557881922079,37.7057909030343,38.1213287556794,4619750.0126163,0.0,1.0
2013-09-16,68.91,69.8,68.54,69.64,1055200,39.2256348298323,39.7322494720983,39.0150197538341,39.6411726824774,1853732.44602529,0.0,1.0
2013-09-17,69.01,69.73,68.31,68.88,739000,39.2825578233453,39.6924033766392,38.8840968687541,39.2085579317784,1298245.14557685,0.0,1.0
2013-09-18,69.64,69.8758,68.52,69.14,628300,39.6411726824774,39.7753971011812,39.0036351551315,39.3565577149123,1103771.88763997,0.0,1.0
2013-09-19,70.82,70.96,69.2785,69.95,1427000,40.3128640059313,40.3925561968495,39.4353960609278,39.8176339623679,2506895.56527492,0.0,1.0
2013-09-20,70.32,71.36,70.12,71.26,1301500,40.0282490383661,40.6202481709016,39.91440305134,40.5633251773886,2286422.26923988,0.0,1.0
2013-09-23,69.41,70.02,68.92,70.0,1184200,39.5102497973975,39.857480057827,39.2313271291836,39.8460954591244,2080354.39971868,0.0,1.0
2013-09-24,68.8,69.54,68.69,69.45,947000,39.163019536968,39.5842496889644,39.1004042441036,39.5330189948027,1663651.0864158,0.0,1.0
2013-09-25,69.04,69.6244,68.26,68.88,1268800,39.2996347213992,39.6322926954894,38.8556353719976,39.2085579317784,2228976.2391176,0.0,1.0
2013-09-26,69.47,69.81,69.05,69.44,670000,39.5444035935053,39.7379417714496,39.3053270207505,39.5273266954514,1177028.75174085,0.0,1.0
2013-09-27,69.07,69.38,68.55,69.14,706300,39.3167116194531,39.4931728993435,39.0207120531854,39.3565577149123,1240799.11545457,0.0,1.0
2013-09-30,68.95,69.07,67.95,68.49,844600,39.2484040272375,39.3167116194531,38.6791740921072,38.9865582570775,1483758.93092586,0.0,1.0
2013-10-01,70.92,71.34,68.87,68.91,1087100,40.3697869994443,40.608863572199,39.2028656324271,39.2256348298323,1909773.06868281,0.0,1.0
2013-10-02,71.91,71.92,69.96,70.63,1187100,40.9333246352233,40.9390169345746,39.8233262617192,40.2047103182565,2085449.00177846,0.0,1.0
2013-10-03,72.62,72.715,71.152,71.9,1170000,41.3374778891659,41.3915547330033,40.5018483443945,40.927632335872,2055408.4172191,0.0,1.0
2013-10-04,73.7,74.29,72.08,72.72,1334200,41.9522462191067,42.2880918808336,41.0300937241955,41.3944008826789,2343868.29936215,0.0,1.0
2013-10-07,72.09,72.9,71.93,72.54,847500,41.0357860235468,41.4968622710024,40.9447092339259,41.2919394943555,1488853.53298563,0.0,1.0
2013-10-08,71.82,73.64,71.74,72.19,1334100,40.8820939410616,41.9180924229988,40.8365555462512,41.0927090170598,2343692.62342906,0.0,1.0
2013-10-09,71.11,72.13,70.5917,72.09,1035400,40.4779406871191,41.058555220952,40.182908811741,41.0357860235468,1818948.61127235,0.0,1.0
2013-10-10,73.17,73.17,71.95,72.09,1260300,41.6505543534876,41.6505543534876,40.9560938326286,41.0357860235468,2214043.78480447,0.0,1.0
2013-10-11,73.98,74.19,72.33,73.0,897000,42.1116306009432,42.2311688873205,41.1724012079781,41.5537852645154,1575813.11986798,0.0,1.0
2013-10-14,75.11,75.25,73.17,73.37,783800,42.7548604276405,42.8345526185587,41.6505543534876,41.7644003405136,1376947.9636037,0.0,1.0
2013-10-15,74.58,75.38,74.08,74.73,964600,42.4531685620214,42.9085525101256,42.1685535944562,42.5385530522909,1694570.05064063,0.0,1.0
2013-10-16,75.26,75.8,74.6,75.31,780300,42.84024491791,43.1476290828804,42.464553160724,42.8687064146665,1370799.30594535,0.0,1.0
2013-10-17,75.84,75.94,74.9,75.15,976600,43.1703982802856,43.2273212737986,42.6353221412631,42.7776296250457,1715651.16261211,0.0,1.0
2013-10-18,76.76,77.73,76.28,76.7,1172800,43.6940898206055,44.246242857682,43.420859451743,43.6599360244977,2060327.34334578,0.0,1.0
2013-10-21,76.49,76.9199,76.23,76.83,732000,43.5403977381203,43.7851096872329,43.3923979549864,43.7339359160646,1285947.83026016,0.0,1.0
2013-10-22,76.89,77.8908,76.465,76.9,635000,43.7680897121725,44.3377750312509,43.5261669897421,43.7737820115238,1115542.17515737,0.0,1.0
2013-10-23,75.0,76.73,74.56,76.55,1044300,42.6922451347761,43.6770129225516,42.4417839633188,43.5745515342281,1834583.76931787,0.0,1.0
2013-10-24,75.88,75.94,74.53,74.87,1022200,43.1931674776908,43.2273212737986,42.4247070652648,42.6182452432092,1795759.38810373,0.0,1.0
2013-10-25,76.57,77.33,75.83,76.37,674500,43.5859361329308,44.0185508836298,43.1647059809343,43.4720901459047,1184934.16873016,0.0,1.0
2013-10-28,77.17,77.45,76.61,76.83,861700,43.927474094009,44.0868584758455,43.608705330336,43.7339359160646,1513799.51548521,0.0,1.0
2013-10-29,78.66,78.69,77.11,77.17,1061600,44.7756266973532,44.7927035954071,43.8933202979011,43.927474094009,1864975.70574342,0.0,1.0
2013-10-30,77.51,79.12,76.81,78.85,992200,44.1210122719533,45.0374724675131,43.722551317362,44.8837803850279,1743056.60817503,0.0,1.0
2013-10-31,77.55,78.39,77.08,77.45,792600,44.1437814693585,44.621934614868,43.8762433998472,44.0868584758455,1392407.44571612,0.0,1.0
2013-11-01,77.43,78.02,76.61,77.64,1070700,44.0754738771429,44.4113195388698,43.608705330336,44.1950121635202,1880962.21565512,0.0,1.0
2013-11-04,77.85,78.0,77.35,77.79,675300,44.3145504498976,44.3999349401672,44.0299354823324,44.2803966537898,1186339.57619492,0.0,1.0
2013-11-05,77.78,77.92,76.72,77.41,697600,44.2747043544385,44.3543965453567,43.6713206232003,44.0640892784402,1225515.30927525,0.0,1.0
2013-11-06,77.65,78.52,77.039,78.28,706200,44.2007044628715,44.6959345064349,43.8529049725069,44.5593193220037,1240623.43952148,0.0,1.0
2013-11-07,75.67,78.21,75.31,78.1,1283200,43.0736291913134,44.5194732265445,42.8687064146665,44.4568579336802,2254273.57348338,0.0,1.0
2013-11-08,78.02,78.07,75.74,76.08,1009000,44.4113195388698,44.4397810356263,43.1134752867726,43.3070134647169,1772570.1649351,0.0,1.0
2013-11-11,78.38,78.68,77.82,78.15,1079500,44.6162423155167,44.7870112960558,44.2974735518437,44.4853194304367,1896421.69776754,0.0,1.0
2013-11-12,76.72,78.49,76.42,78.49,1082700,43.6713206232003,44.678857608381,43.5005516426612,44.678857608381,1902043.3276266,0.0,1.0
2013-11-13,76.96,77.14,75.17,75.79,1397100,44.0925507751968,44.1956778430182,43.0670093785283,43.4222248343576,2438525.64910995,0.5,1.0
2013-11-14,78.06,78.5,76.72,78.2,1341400,44.7227717452165,44.9748601332244,43.9550480181016,44.8029816868553,2341305.7803422,0.0,1.0
2013-11-15,79.27,79.52,78.13,79.08,1481200,45.4160148122381,45.559246850879,44.7628767160359,45.3071584628711,2585315.43301242,0.0,1.0
2013-11-18,78.8,79.562,78.2,79.44,1212300,45.1467385795934,45.5833098333706,44.8029816868553,45.5134125985139,2115972.11682484,0.0,1.0
2013-11-19,78.55,79.32,77.61,78.76,1360600,45.0035065409525,45.4446612199663,44.464954075663,45.1238214534108,2374817.83564455,0.0,1.0
2013-11-20,78.85,79.33,78.49,78.98,846700,45.1753849873215,45.4503905015119,44.9691308516787,45.2498656474148,1477846.73044263,0.0,1.0
2013-11-21,79.0,79.32,78.41,79.1,878600,45.261324210506,45.4446612199663,44.9232965993137,45.3186170259624,1533525.61399184,0.0,1.0
2013-11-22,78.97,79.63,78.7,79.63,953000,45.2441363658691,45.622268947881,45.089445764137,45.622268947881,1663384.82828844,0.0,1.0
2013-11-25,77.24,78.96,76.76,78.76,1241000,44.2529706584745,45.2384070843235,43.9779651442841,45.1238214534108,2166065.65782367,0.0,1.0
2013-11-26,78.72,78.79,77.09,77.09,1379500,45.1009043272283,45.1410092980477,44.16703143529,44.16703143529,2407806.26508279,0.0,1.0
2013-11-27,77.35,78.6715,76.44,78.53,757300,44.3159927554765,45.073117311732,43.7946281348238,44.9920479778613,1321806.22294106,0.0,1.0
2013-11-29,77.0,77.67,76.31,77.26,324900,44.1154679013793,44.4993297649368,43.7201474747306,44.2644292215658,567086.810819427,0.0,1.0
2013-12-02,78.05,79.16,76.36,77.3,1078900,44.7170424636708,45.3529927152362,43.7487938824587,44.2873463477483,1883133.1492554,0.0,1.0
2013-12-03,79.67,79.83,77.712,78.07,1466300,45.6451860740635,45.7368545787936,44.5233927474284,44.7285010267621,2559308.68176216,0.0,1.0
2013-12-04,80.97,81.09,78.9,79.75,1581700,46.3899926749959,46.4587440535435,45.2040313950497,45.6910203264286,2760730.09748565,0.0,1.0
2013-12-05,80.23,81.0,79.66,81.0,1172700,45.966025840619,46.4071805196328,45.6394567925179,46.4071805196328,2046853.50276375,0.0,1.0
2013-12-06,79.83,81.35,79.51,81.35,788800,45.7368545787936,46.6077053737299,45.5535175693334,46.6077053737299,1376786.93867148,0.0,1.0
2013-12-09,79.49,80.555,79.05,79.94,1139000,45.5420590062421,46.1522274908521,45.2899706182342,45.7998766757956,1988032.86402994,0.0,1.0
2013-12-10,79.34,81.03,79.2,79.71,1227000,45.4561197830576,46.4243683642697,45.3759098414187,45.668103200246,2141629.7841657,0.0,1.0
2013-12-11,78.42,79.82,78.19,79.51,1000500,44.9290258808593,45.731125297248,44.7972524053097,45.5535175693334,1746292.25677081,0.0,1.0
2013-12-12,79.81,80.67,78.52,78.52,1350300,45.7253960157024,46.2181142286269,44.9863186963156,44.9863186963156,2356840.01431047,0.0,1.0
2013-12-13,79.52,80.03,78.63,79.62,973800,45.559246850879,45.8514402097063,45.0493407933176,45.6165396663353,1699689.55486598,0.0,1.0
2013-12-16,81.26,81.39,80.22,80.38,1250100,46.5561418398193,46.6306224999125,45.9602965590733,46.0519650638035,2181948.97570134,0.0,1.0
2013-12-17,80.84,81.26,80.08,81.13,838000,46.3155120149026,46.5561418398193,45.8800866174345,46.481661179726,1462661.58038375,0.0,1.0
2013-12-18,81.52,81.62,80.03,81.03,1181800,46.7051031600057,46.7623959754621,45.8514402097063,46.4243683642697,2062736.82064143,0.0,1.0
2013-12-19,81.67,81.859,80.68,81.55,754000,46.7910423831902,46.8993258044027,46.2238435101725,46.7222910046426,1316046.33843598,0.0,1.0
2013-12-20,82.03,82.4,81.35,81.63,1549500,46.997296518833,47.2092799360215,46.6077053737299,46.7681252570077,2704527.58807234,0.0,1.0
2013-12-23,81.53,82.7,81.44,82.67,613900,46.7108324415514,47.3811583823905,46.6592689076407,47.3639705377536,1071513.05990165,0.0,1.0
2013-12-24,83.03,83.53,81.34,81.34,501700,47.5702246733964,47.8566887506781,46.6019760921843,46.6019760921843,875676.986728552,0.0,1.0
2013-12-26,83.14,83.44,82.64,83.21,420500,47.6332467703984,47.8051252167674,47.3467826931167,47.6733517412178,733948.91951237,0.0,1.0
2013-12-27,83.96,84.16,83.02,83.15,938100,48.1030478571403,48.217633488053,47.5644953918508,47.638976051944,1637378.07703818,0.0,1.0
2013-12-30,84.03,84.54,83.325,84.03,814200,48.1431528279598,48.4353461867871,47.7392384789926,48.1431528279598,1421120.59516521,0.0,1.0
2013-12-31,84.08,84.87,83.64,84.08,581600,48.1717992356879,48.624412477793,47.9197108476801,48.1717992356879,1015136.00853364,0.0,1.0
2014-01-02,82.25,84.28,82.03,83.95,953100,47.123340712837,48.2863848666006,46.997296518833,48.0973185755947,1663559.37024314,0.0,1.0
2014-01-03,83.05,83.71,82.33,82.59,746600,47.5816832364877,47.9598158184995,47.1691749652021,47.3181362853885,1303130.23378819,0.0,1.0
2014-01-06,81.95,83.02,81.795,82.57,970000,46.951462266468,47.5644953918508,46.8626584025107,47.3066777222973,1693056.96058739,0.0,1.0
2014-01-07,83.58,83.6,81.34,81.44,1552400,47.8853351584063,47.8967937214975,46.6019760921843,46.6592689076407,2709589.30475863,0.0,1.0
2014-01-08,84.45,85.51,84.02,84.62,1936900,48.3837826528764,48.9910864967136,48.1374235464141,48.4811804391522,3380703.1205791,0.0,1.0
2014-01-09,84.92,85.03,84.38,84.94,1223800,48.6530588855212,48.7160809825231,48.343677682057,48.6645174486124,2136044.44161531,0.0,1.0
2014-01-10,85.55,86.2696,84.7,84.81,1362200,49.0140036228961,49.4262827229199,48.5270146915172,48.5900367885192,2377610.50691974,0.0,1.0
2014-01-13,83.7,85.69,83.22,85.13,1671900,47.9540865369539,49.094213564535,47.6790810227634,48.7733737979795,2918166.94062481,0.0,1.0
2014-01-14,85.21,85.5999,83.96,83.96,982700,48.8192080503445,49.0425927378088,48.1030478571403,48.1030478571403,1715223.78883426,0.0,1.0
2014-01-15,84.98,85.406,84.73,85.21,848300,48.687434574795,48.931501968639,48.5442025361541,48.8192080503445,1480639.40171782,0.0,1.0
2014-01-16,84.89,85.78,84.19,85.12,683700,48.6358710408843,49.1457770984457,48.2348213326899,48.7676445164339,1193343.34428206,0.0,1.0
2014-01-17,85.65,85.99,84.885,85.22,870400,49.0712964383524,49.266092010904,48.6330064001115,48.8249373318902,1519213.17370646,0.0,1.0
2014-01-21,87.25,87.41,86.23,86.49,1144100,49.9879814856538,50.079649990384,49.4035947679992,49.5525560881857,1996934.50371963,0.0,1.0
2014-01-22,88.09,88.1,86.46,87.3,928000,50.4692411354871,50.4749704170327,49.5353682435488,50.016627893382,1619749.33961351,0.0,1.0
2014-01-23,87.23,88.04,86.3185,87.63,1011900,49.9765229225626,50.4405947277589,49.454298909678,50.2056941843879,1766190.03960658,0.0,1.0
2014-01-24,86.01,86.81,85.32,86.81,1001500,49.2775505739952,49.7358930976459,48.8822301473465,49.7358930976459,1748037.67631781,0.0,1.0
2014-01-27,85.81,86.6,85.035,86.2,938100,49.1629649430826,49.6155781851876,48.718945623296,49.3864069233623,1637378.07703818,0.0,1.0
2014-01-28,86.36,86.52,85.73,85.9,1124600,49.4780754280924,49.5697439328226,49.1171306907175,49.2145284769933,1962898.82255318,0.0,1.0
2014-01-29,85.12,86.01,84.84,85.68,1326900,48.7676445164339,49.2775505739952,48.6072246331561,49.0884842829893,2315997.19691073,0.0,1.0
2014-01-30,87.7,88.3,85.07,87.18,2009000,50.2457991552073,50.5895560479454,48.7389981087057,49.9478765148344,3506547.86991761,0.0,1.0
2014-01-31,88.04,88.58,86.51,86.71,1099100,50.4405947277589,50.7499759312231,49.5640146512769,49.6786002821896,1918390.62410475,0.0,1.0
2014-02-03,86.27,89.385,86.01,88.12,1805900,49.4265118941817,51.2111830956466,49.2775505739952,50.486428980124,3152053.15992245,0.0,1.0
2014-02-04,85.04,85.5428,83.14,85.01,2180400,48.7218102640688,49.0098785401832,47.6332467703984,48.7046224194319,3805712.78027294,0.0,1.0
2014-02-05,84.91,85.37,83.94,84.78,1103300,48.6473296039755,48.9108765550747,48.0915892940491,48.5728489438823,1925721.38620214,0.0,1.0
2014-02-06,86.87,86.92,85.33,85.56,1762000,49.7702687869197,49.7989151946479,48.8879594288922,49.0197329044417,3075429.24180927,0.0,1.0
2014-02-07,87.17,88.17,86.87,87.5,1419100,49.9421472332888,50.5150753878521,49.7702687869197,50.1312135242947,2476924.87914389,0.0,1.0
2014-02-10,85.73,87.339,85.0,87.27,1860600,49.1171306907175,50.03897209141,48.6988931378862,49.9994400487451,3247527.6091432,0.0,1.0
2014-02-11,88.09,88.22,85.78,86.11,1133900,50.4692411354871,50.5437217955803,49.1457770984457,49.3348433894516,1979131.22434025,0.0,1.0
2014-02-12,87.61,88.57,87.03,87.89,1085500,50.5523157178987,51.1062504638088,50.2176468089114,50.7138800187892,1881232.41535953,0.625,1.0
2014-02-13,89.66,89.74,87.06,87.28,1141000,51.7351972065609,51.7813584353867,50.2349572697211,50.3619006489922,1977417.02987123,0.0,1.0
2014-02-14,90.59,90.78,89.44,89.97,1129700,52.2718214916613,52.3814544101227,51.6082538272899,51.914071968261,1957833.49574542,0.0,1.0
2014-02-18,93.03,93.51,90.88,90.88,1604200,53.6797389708494,53.9567063438045,52.439155946155,52.439155946155,2780168.62341755,0.0,1.0
2014-02-19,93.93,94.79,93.03,93.11,1435100,54.1990527951402,54.6952860050179,53.6797389708494,53.7259001996753,2487108.83397739,0.0,1.0
2014-02-20,94.66,94.96,93.69,93.69,1472500,54.6202740081759,54.7933786162728,54.0605691086626,54.0605691086626,2551925.13276546,0.0,1.0
2014-02-21,94.34,95.13,93.13,95.0,1051400,54.4356290928726,54.8914712275278,53.7374405068817,54.8164592306858,1822135.20175864,0.0,1.0
2014-02-24,96.4,97.515,94.96,94.96,1115700,55.624280735138,56.2676528618981,54.7933786162728,54.7933786162728,1933570.71010283,0.0,1.0
2014-02-25,97.19,97.46,95.15,97.12,1236800,56.0801228697932,56.2359170170804,54.9030115347342,56.0397317945706,2143443.80591125,0.0,1.0
2014-02-26,96.27,97.95,95.94,96.97,1341300,55.549268738296,56.5186545436386,55.3588536693894,55.9531794905221,2324548.17017202,0.0,1.0
2014-02-27,96.91,97.0,95.36,96.3,1106700,55.9185585689027,55.9704899513318,55.0241847604021,55.5665791991057,1917973.20504688,0.0,1.0
2014-02-28,98.75,99.35,96.86,97.32,1310300,56.9802668318971,57.3264760480909,55.8897078008866,56.1551348666352,2270823.43053486,0.0,1.0
2014-03-03,98.42,99.09,95.11,95.92,1284100,56.7898517629905,57.1764520544069,54.8799309203213,55.3473133621829,2225417.36026086,0.0,1.0
2014-03-04,99.04,100.0,97.9,99.42,1269600,57.1476012863907,57.7015360323008,56.4898037756225,57.3668671233135,2200288.04655961,0.0,1.0
2014-03-05,99.19,100.44,98.08,99.25,1307200,57.2341535904392,57.9554227908429,56.5936665404806,57.2687745120586,2265450.95657114,0.0,1.0
2014-03-06,100.82,100.905,99.25,99.94,1083900,58.1746886277657,58.2237349333931,57.2687745120586,57.6669151106814,1878459.5255718,0.0,1.0
2014-03-07,100.5,101.02,99.43,100.89,1036800,57.9900437124623,58.2900916998303,57.3726372769167,58.2150797029883,1796832.58244565,0.0,1.0
2014-03-10,100.34,100.95,99.28,100.5,1000700,57.8977212548106,58.2497006246077,57.2860849728683,57.9900437124623,1734269.25661011,0.0,1.0
2014-03-11,98.45,100.91,98.08,100.5,1089200,56.8071622238002,58.2266200101948,56.5936665404806,57.9900437124623,1887644.72299364,0.0,1.0
2014-03-12,98.4,99.16,97.2939,97.73,1101100,56.778311455784,57.2168431296295,56.1400747657307,56.3917111643676,1908268.09078984,0.0,1.0
2014-03-13,96.51,98.61,95.73,98.47,1551900,55.6877524247735,56.8994846814518,55.2376804437216,56.8187025310066,2689529.7884813,0.0,1.0
2014-03-14,97.95,98.25,96.1,96.45,1149300,56.5186545436386,56.6917591517356,55.4511761270411,55.6531315031541,1991801.39564505,0.0,1.0
2014-03-17,101.1,101.24,98.15,98.15,1428200,58.3362529286561,58.4170350791013,56.6340576157033,56.6340576157033,2475150.74676783,0.0,1.0
2014-03-18,102.5,102.87,100.34,100.91,1229500,59.1440744331083,59.3575701164279,57.8977212548106,58.2266200101948,2130792.49625476,0.0,1.0
2014-03-19,102.84,104.93,102.29,102.97,1633700,59.3402596556182,60.5462217586932,59.0229012074405,59.4152716524601,2831293.77887873,0.0,1.0
2014-03-20,104.19,104.42,102.265,102.34,972700,60.1192303920542,60.2519439249285,59.0084758234324,59.0517519754567,1685743.68532493,0.0,1.0
2014-03-21,106.64,106.76,104.3,105.09,3289600,61.5329180248456,61.6021598680843,60.1827020816897,60.6385442163449,5701061.40356213,0.0,1.0
2014-03-24,105.61,107.1,104.83,106.6,1488800,60.9385922037129,61.7983450905942,60.4885202226609,61.5098374104327,2580173.9474779,0.0,1.0
2014-03-25,107.0,107.61,105.86,106.37,1194500,61.7406435545619,62.0926229243589,61.0828460437936,61.3771238775584,2070135.53214828,0.0,1.0
2014-03-26,106.18,107.95,106.15,107.49,1455500,61.267490959097,62.2888081468687,61.2501804982873,62.0233810811201,2522463.17877088,0.0,1.0
2014-03-27,105.88,107.92,105.63,106.36,1055400,61.0943863510001,62.271497686059,60.9501325109193,61.3713537239551,1829067.42622795,0.0,1.0
2014-03-28,107.7,108.43,105.928,106.28,871500,62.144554306788,62.5657755198238,61.1220830882956,61.3251924951293,1510358.40625134,0.0,1.0
2014-03-31,107.56,108.41,106.86,108.11,1202500,62.0637721563428,62.5542352126173,61.6598614041166,62.3811306045204,2083999.9810869,0.0,1.0
2014-04-01,108.17,108.43,107.22,107.97,766300,62.4157515261398,62.5657755198238,61.8675869338329,62.3003484540752,1328040.90270843,0.0,1.0
2014-04-02,107.78,108.75,107.34,108.0,863500,62.1907155356138,62.7504204351271,61.9368287770717,62.3176589148849,1496493.95731271,0.0,1.0
2014-04-03,107.88,108.44,106.81,107.99,1022100,62.2484170716461,62.571545673427,61.6310106361005,62.3118887612816,1771356.65752093,0.0,1.0
2014-04-04,107.29,109.44,106.601,108.53,964900,61.9079780090555,63.14856103375,61.510414425793,62.6234770558561,1672225.84760977,0.0,1.0
2014-04-07,104.4,107.2252,104.26,107.07,1093300,60.2404036177221,61.8705874137066,60.1596214672768,61.7810346297845,1894750.25307468,0.0,1.0
2014-04-08,107.04,107.3499,104.1,104.4,1585300,61.7637241689748,61.9425412291389,60.0672990096251,60.2404036177221,2747413.86280005,0.0,1.0
2014-04-09,107.42,107.7,105.81,107.44,801000,61.9829900058975,62.144554306788,61.0539952757775,61.994530313104,1388177.94997972,0.0,1.0
2014-04-10,105.26,108.0,105.24,107.42,830000,60.7366368275998,62.3176589148849,60.7250965203934,61.9829900058975,1438436.57738223,0.0,1.0
2014-04-11,105.91,107.04,105.1,105.15,1006700,61.1116968118098,61.7637241689748,60.6443143699482,60.6731651379643,1744667.59331408,0.0,1.0
2014-04-14,107.36,107.75,105.38,106.5,704200,61.9483690842782,62.1734050748041,60.8058786708386,61.4521358744004,1220418.11782237,0.0,1.0
2014-04-15,108.88,109.28,106.98,107.13,838900,62.8254324319691,63.0562385760983,61.7291032473554,61.8156555514039,1453860.77682645,0.0,1.0
2014-04-16,109.55,110.37,108.57,109.88,842500,63.2120327233855,63.6851853188504,62.646557670269,63.4024477922921,1460099.77884883,0.0,1.0
2014-04-17,110.84,111.74,108.79,110.69,977500,63.9563825382022,64.4756963624929,62.7735010495401,63.8698302341538,1694062.3546881,0.0,1.0
2014-04-21,113.13,113.46,111.06,111.33,968900,65.2777477133419,65.4681627822485,64.0833259174733,64.2391200647605,1679158.07207908,0.0,1.0
2014-04-22,113.26,113.58,112.14,113.13,983200,65.3527597101839,65.5374046254873,64.7065025066221,65.2777477133419,1703940.77455687,0.0,1.0
2014-04-23,113.81,115.19,113.55,113.64,1271800,65.6701181583616,66.4663993556073,65.5200941646776,65.5720255471066,2204100.77001773,0.0,1.0
2014-04-24,107.02,115.39,106.25,114.0,513304,61.7521838617683,66.5818024276719,61.3078820343196,65.7797510768229,889584.637248924,0.0,1.0
2014-04-25,107.0,107.72,104.78,106.58,1615200,61.7406435545619,62.1560946139944,60.4596694546448,61.4982971032262,2799232.24070816,0.0,1.0
2014-04-28,107.03,107.82,105.78,107.57,1349700,61.7579540153716,62.2137961500267,61.0366848149678,62.069542309946,2339105.84155758,0.0,1.0
2014-04-29,107.8,109.15,107.53,107.62,1395000,62.2022558428203,62.9812265792563,62.0464616955331,62.0983930779621,2417613.28367254,0.0,1.0
2014-04-30,108.65,108.68,105.8,107.5,1367400,62.6927188990948,62.7100293599045,61.0482251221743,62.0291512347234,2369780.93483429,0.0,1.0
2014-05-01,105.53,108.25,105.23,107.51,1511600,60.892430974887,62.4619127549656,60.7193263667901,62.0349213883266,2619687.62695298,0.0,1.0
2014-05-02,107.67,108.45,105.53,105.61,945800,62.1272438459783,62.5773158270302,60.892430974887,60.9385922037129,1639124.47576881,0.0,1.0
2014-05-05,106.54,106.76,104.52,106.29,1589400,61.4752164888133,61.6021598680843,60.3096454609608,61.3309626487325,2754519.3928811,0.0,1.0
2014-05-06,107.71,108.71,106.01,106.72,1206400,62.1503244603912,62.7273398207142,61.1693983478421,61.5790792536714,2090758.89994448,0.0,1.0
2014-05-07,109.68,109.76,107.0599,108.53,1537700,63.2870447202275,63.3332059490534,61.7752067746452,62.6234770558561,2664920.39161524,0.0,1.0
2014-05-08,107.97,110.46,107.55,109.62,1051900,62.3003484540752,63.7371167012795,62.0580020027395,63.2524237986082,1823001.72981731,0.0,1.0
2014-05-09,106.37,108.25,105.5316,108.06,1182400,61.3771238775584,62.4619127549656,60.8933541994636,62.3522798365043,2049165.55312861,0.0,1.0
2014-05-12,107.94,108.83,106.42,107.16,974500,62.2830379932655,62.796581663953,61.4059746455745,61.8329660122136,1688863.18633612,0.0,1.0
2014-05-13,107.93,108.4,106.91,107.83,978700,62.6379024398641,62.9106701054505,62.0459385698682,62.5798667663351,1686376.56890589,0.625,1.0
2014-05-14,108.6,109.54,107.82,108.13,691800,63.0267414525085,63.5722767836813,62.5740631989822,62.7539737869222,1192025.45250751,0.0,1.0
2014-05-15,105.57,108.34,104.28,108.13,1325100,61.2682605445794,62.8758487013331,60.5196003560552,62.7539737869222,2283250.83422621,0.0,1.0
2014-05-16,104.57,105.42,103.54,105.42,1143800,60.6879038092893,61.1812070342859,60.0901363719405,61.1812070342859,1970856.7686876,0.0,1.0
2014-05-19,105.49,106.54,104.24,104.78,772600,61.2218320057562,61.8312065778109,60.4963860866435,60.8097787237002,1331250.16566536,0.0,1.0
2014-05-20,104.85,105.78,104.3,105.48,987200,60.8504036951705,61.3901354589904,60.531207490761,61.2160284384033,1701022.7330376,0.0,1.0
2014-05-21,105.6,106.25,104.68,105.36,665000,61.2856712466381,61.6629031245767,60.7517430501712,61.1463856301685,1145846.9585393,0.0,1.0
2014-05-22,106.38,107.15,105.66,105.7,675300,61.7383495001644,62.1852241863378,61.3204926507555,61.3437069201672,1163594.66331067,0.0,1.0
2014-05-23,105.95,106.5,105.47,106.44,531000,61.4887961039897,61.8079923083993,61.2102248710504,61.7731709042818,914954.488698301,0.0,1.0
2014-05-27,107.1,107.41,105.629,105.93,840500,62.1562063495733,62.3361169375133,61.3025015919616,61.4771889692839,1448247.17090569,0.0,1.0
2014-05-28,108.84,109.22,106.5718,107.04,991700,63.1660270689782,63.3865626283884,61.8496619219931,62.1213849454559,1708776.58463673,0.0,1.0
2014-05-29,109.88,109.98,107.5045,109.04,835100,63.7695980736799,63.8276337472089,62.3909606489982,63.2820984160362,1438942.54898673,0.0,1.0
2014-05-30,109.95,110.38,108.75,109.45,778100,63.8102230451502,64.059776441325,63.1137949628021,63.5200446775051,1340727.09539764,0.0,1.0
2014-06-02,109.19,110.32,109.02,109.9,563400,63.3691519263297,64.0249550372076,63.2704912813304,63.7812052083857,970782.220212097,0.0,1.0
2014-06-03,109.07,109.26,107.35,108.76,1107100,63.2995091180949,63.4097768978,62.3012955333959,63.119598530155,1907619.8012013,0.0,1.0
2014-06-04,110.24,110.44,107.72,108.68,992500,63.9785264983843,64.0945978454424,62.5160275254532,63.0731699913317,1710155.04714325,0.0,1.0
2014-06-05,111.19,111.35,109.89,110.41,934000,64.52986539691,64.6227224745564,63.7754016410328,64.0771871433837,1609354.97635445,0.0,1.0
2014-06-06,111.62,112.12,111.03,111.48,761500,64.7794187930847,65.0695971607298,64.4370083192636,64.6981688501441,1312123.99838749,0.0,1.0
2014-06-09,112.92,113.94,111.25,111.68,1217100,65.5338825489619,66.1258464189578,64.5646868010274,64.8142401972022,2097158.3958469,0.0,1.0
2014-06-10,111.61,112.58,111.15,112.48,793000,64.7736152257318,65.3365612589633,64.5066511274984,65.2785255854343,1366400.95958146,0.0,1.0
2014-06-11,111.3,111.77,110.69,111.3,475300,64.5937046377919,64.8664723033783,64.2396870292649,64.5937046377919,818979.036682303,0.0,1.0
2014-06-12,112.07,113.63,111.33,111.33,702000,65.0405793239653,65.9459358310179,64.6111153398506,64.6111153398506,1209600.84946555,0.0,1.0
2014-06-13,113.08,113.1,111.17,112.35,566000,65.6267396266083,65.6383467613141,64.5182582622042,65.2030792098465,975262.223358266,0.0,1.0
2014-06-16,113.64,113.66,112.09,112.96,955600,65.9517393983708,65.9633465330766,65.0521864586711,65.5570968183735,1646573.46403031,0.0,1.0
2014-06-17,113.47,114.17,112.71,113.29,627900,65.8530787533715,66.2593284680746,65.412007634551,65.7486145410193,1081920.75979974,0.0,1.0
2014-06-18,114.34,114.5,113.26,113.82,529600,66.3579891130739,66.4508461907203,65.7312038389606,66.056203610723,912542.179311903,0.0,1.0
2014-06-19,116.21,116.23,114.01,115.09,1075400,67.4432562080664,67.4548633427723,66.1664713904282,66.7932566645415,1852998.22438071,0.0,1.0
2014-06-20,116.72,118.015,116.5,117.07,2061300,67.7392381430644,68.4908001152651,67.6115596613006,67.942363000416,3551780.95584522,0.0,1.0
2014-06-23,115.7,116.99,115.14,116.01,1201500,67.1472742730685,67.8959344615928,66.822274501306,67.3271848610084,2070278.37696989,0.0,1.0
2014-06-24,111.74,115.75,111.69,115.36,1096900,64.8490616013195,67.176292109833,64.8200437645551,66.9499529830698,1890044.40424325,0.0,1.0
2014-06-25,114.08,114.43,111.65,111.69,941800,66.2070963618985,66.41022121925,64.7968294951434,64.8200437645551,1622794.98579296,0.0,1.0
2014-06-26,115.35,115.86,113.29,114.52,804000,66.9441494157169,67.2401313507149,65.7486145410193,66.4624533254261,1385354.81904602,0.0,1.0
2014-06-27,115.48,115.85,114.32,114.74,1605600,67.0195957913047,67.234327783362,66.3463819783681,66.5901318071899,2766574.25057249,0.0,1.0
2014-06-30,116.11,116.23,114.85,115.39,710200,67.3852205345374,67.4548633427723,66.6539710480719,66.9673636851285,1223730.09015731,0.0,1.0
2014-07-01,116.51,118.02,116.35,116.91,848400,67.6173632286535,68.4937018989416,67.5245061510071,67.8495059227695,1461859.48815751,0.0,1.0
2014-07-02,117.75,118.95,116.74,116.74,1077000,68.3370055804133,69.0334336627614,67.7508452777702,67.7508452777702,1855755.14939373,0.0,1.0
2014-07-03,118.29,118.61,116.8,118.61,426000,68.6503982174699,68.8361123727628,67.7856666818876,68.8361123727628,734031.284718412,0.0,1.0
2014-07-07,115.45,117.41,115.31,117.22,825200,67.002185089246,68.1396842904146,66.9209351463053,68.0294165107095,1421884.07546862,0.0,1.0
2014-07-08,115.5,115.96,114.2,115.53,1061800,67.0312029260105,67.2981670242439,66.2767391701333,67.0486136280692,1829564.36176997,0.0,1.0
2014-07-09,115.75,116.23,114.9,116.1,1182700,67.176292109833,67.4548633427723,66.6829888848364,67.3794169671845,2037884.50806682,0.0,1.0
2014-07-10,114.61,115.284,113.04,114.16,949600,66.5146854316022,66.9058458711878,65.6035253571967,66.2535249007217,1636234.99523146,0.0,1.0
2014-07-11,113.48,114.56,112.6,114.49,784900,65.8588823207244,66.4856675948377,65.3481683936691,66.4450426233674,1352444.02670301,0.0,1.0
2014-07-14,114.13,115.38,113.63,114.24,693500,66.236114198663,66.9615601177756,65.9459358310179,66.2999534395449,1194954.68533385,0.0,1.0
2014-07-15,112.93,114.63,111.87,113.94,979200,65.5396861163148,66.526292566308,64.9245079769073,66.1258464189578,1687238.10797246,0.0,1.0
2014-07-16,116.23,116.28,113.57,113.92,943500,67.4548633427723,67.4838811795368,65.9111144269005,66.1142392842521,1625724.2186193,0.0,1.0
2014-07-17,113.52,116.4899,113.34,115.79,751300,65.882096590136,67.6056980582742,65.7776323777838,67.1995063792446,1294548.60142944,0.0,1.0
2014-07-18,114.23,114.68,112.8,113.71,735400,66.294149872192,66.5553104030726,65.4642397407271,65.9923643698411,1267151.65911249,0.0,1.0
2014-07-21,114.5,114.76,113.43,114.04,520800,66.4508461907203,66.6017389418958,65.8298644839599,66.1838820924869,897379.091740255,0.0,1.0
2014-07-22,116.04,116.34,115.01,115.24,543700,67.3445955630671,67.5187025836542,66.7468281257183,66.880310174835,936837.580989203,0.0,1.0
2014-07-23,116.25,116.69,114.53,116.19,513100,67.4664704774781,67.7218274410057,66.468256892779,67.4316490733606,884111.390115063,0.0,1.0
2014-07-24,116.96,118.07,115.9,116.9,810200,67.878523759534,68.5227197357061,67.2633456201265,67.8437023554167,1396037.9034715,0.0,1.0
2014-07-25,116.8,117.21,115.22,116.46,649800,67.7856666818876,68.0236129433566,66.8687030401292,67.588345391889,1119656.17091555,0.0,1.0
2014-07-28,116.22,117.5,114.73,117.15,589100,67.4490597754194,68.1919163965907,66.5843282398371,67.9887915392392,1015065.32823384,0.0,1.0
2014-07-29,115.17,116.13,115.08,115.99,709300,66.8396852033647,67.3968276692432,66.7874530971886,67.3155777263026,1222179.31983749,0.0,1.0
2014-07-30,114.5,116.64,113.81,116.58,911400,66.4508461907203,67.6928096042412,66.0504000433701,67.6579882001238,1570413.41054545,0.0,1.0
2014-07-31,106.26,113.51,104.81,113.5,2640600,61.6687066919296,65.8762930227831,60.8271894257589,65.8704894554302,4549960.11837427,0.0,1.0
2014-08-01,105.48,106.04,102.8,105.35,314834,61.2160284384033,61.5410282101658,59.6606723878258,61.1405820628156,542483.580969569,0.0,1.0
2014-08-04,107.26,107.4,103.87,105.4,362444,62.2490634272198,62.3303133701604,60.2816540945862,61.1695998995801,624519.33088845,0.0,1.0
2014-08-05,104.11,106.68,103.53,106.36,1356900,60.4209397110558,61.9124565207515,60.0843328045876,61.7267423654586,2338044.71886012,0.0,1.0
2014-08-06,103.99,106.21,103.1,103.18,814100,60.351296902821,61.6396888551651,59.8347794084128,59.881207947236,1402757.90819075,0.0,1.0
2014-08-07,101.93,104.71,100.87,104.29,1737800,59.1557620281233,60.7691537522299,58.5405838887158,60.5254039234081,2994365.17977384,0.0,1.0
2014-08-08,103.23,103.5,101.2,102.11,1294000,59.9102257840005,60.0669221025288,58.7321016113615,59.2602262404756,2229663.1042855,0.0,1.0
2014-08-11,102.64,103.99,102.1,103.55,1125300,59.5678153101793,60.351296902821,59.2544226731227,60.0959399392934,1938979.82322448,0.0,1.0
2014-08-12,101.22,103.1,100.86,103.1,974300,58.7437087460673,59.8347794084128,58.5347803213629,59.8347794084128,1678795.02512007,0.0,1.0
2014-08-13,102.26,102.81,101.41,101.7,1066900,59.7462750062811,60.0676171855638,59.2496552746622,59.4190902419204,1826075.24885075,0.6875,1.0
2014-08-14,98.63,103.42,98.34,103.08,1281600,57.6254166230149,60.4240148753138,57.4559816557567,60.2253669826663,2193549.57252518,0.0,1.0
2014-08-15,99.38,99.93,98.55,98.87,1817100,58.063610503855,58.3849526831377,57.5786759423919,57.7656386648837,3110095.91778676,0.0,1.0
2014-08-18,99.33,100.1281,98.31,99.84,1214800,58.0343975784656,58.5006942935303,57.4384539005231,58.3323694174369,2079216.62039919,0.0,1.0
2014-08-19,99.28,100.21,99.18,99.65,885600,58.0051846530763,58.5485450653181,57.9467588022976,58.2213603009574,1515767.40123931,0.0,1.0
2014-08-20,101.05,101.19,98.56,99.84,1238300,59.039322211859,59.1211184029491,57.5845185274698,58.3323694174369,2119438.54218004,0.0,1.0
2014-08-21,100.04,100.89,99.0,100.79,1207800,58.4492211189943,58.9458408506131,57.841592270896,58.8874149998344,2067235.62242191,0.0,1.0
2014-08-22,99.88,100.255,98.4801,100.0,820500,58.3557397577484,58.5748366981685,57.5378362726976,58.4258507786828,1404344.12005065,0.0,1.0
2014-08-25,101.14,101.53,99.88,100.12,905100,59.0919054775598,59.3197662955967,58.3557397577484,58.4959617996172,1549143.03846172,0.0,1.0
2014-08-26,101.95,103.82,101.32,101.32,906300,59.5651548688671,60.6577182784285,59.1970720089614,59.1970720089614,1551196.92382926,0.0,1.0
2014-08-27,102.86,103.69,101.2,102.12,793700,60.0968301109531,60.5817646724162,59.126960988027,59.6644788151909,1358474.01350908,0.0,1.0
2014-08-28,103.07,103.44,101.84,102.22,824000,60.2195243975884,60.4357000454695,59.5008864330106,59.7229046659696,1410334.61903929,0.0,1.0
2014-08-29,105.05,105.21,102.16,103.29,1055500,61.3763562430063,61.4698376042522,59.6878491555024,60.3480612693015,1806563.33785919,0.0,1.0
2014-09-02,103.82,105.0,102.77,104.74,1220200,60.6577182784285,61.347143317617,60.0442468452523,61.1952361055924,2088459.10455308,0.0,1.0
2014-09-03,105.12,105.5,103.83,104.0,1035500,61.4172543385514,61.6392725715104,60.6635608635064,60.7628848098301,1772331.91506697,0.0,1.0
2014-09-04,102.66,105.29,101.73,105.15,1289200,59.9799784093958,61.5165782848751,59.436617997154,61.434782093785,2206557.51318623,0.0,1.0
2014-09-05,103.9,103.9,101.52,102.66,764100,60.7044589590515,60.7044589590515,59.3139237105188,59.9799784093958,1307811.5077766,0.0,1.0
2014-09-08,101.84,103.28,101.07,103.23,962400,59.5008864330106,60.3422186842236,59.0510073820147,60.3130057588343,1647216.06476142,0.0,1.0
2014-09-09,100.64,102.2932,100.01,101.81,1072400,58.7997762236664,59.7656723887396,58.4316933637607,59.483358677777,1835488.89011861,0.0,1.0
2014-09-10,101.0,101.36,99.42,100.94,872100,59.0101092864696,59.2204423492729,58.0869808441665,58.9750537760024,1492661.19085457,0.0,1.0
2014-09-11,102.87,102.98,99.82,100.84,904800,60.102672696031,60.1669411318876,58.3206842472812,58.9166279252238,1548629.56711984,0.0,1.0
2014-09-12,100.82,102.84,100.61,102.83,960600,58.904942755068,60.0851449407974,58.7822484684328,60.0793023557195,1644135.23671012,0.0,1.0
2014-09-15,101.62,102.2,100.07,100.65,820900,59.3723495612975,59.7112194958138,58.4667488742279,58.8056188087443,1405028.7485065,0.0,1.0
2014-09-16,104.04,105.0,101.49,101.54,942800,60.7862551501416,61.347143317617,59.2963959552852,59.3256088806745,1613669.27042505,0.0,1.0
2014-09-17,103.27,104.6,102.72,104.6,1069900,60.3363760991457,61.1134399145022,60.015033919863,61.1134399145022,1831209.96226958,0.0,1.0
2014-09-18,102.87,104.09,102.8,103.9,795500,60.102672696031,60.815468075531,60.0617746004859,60.7044589590515,1361554.84156038,0.0,1.0
2014-09-19,101.12,103.92,101.04,103.35,1184300,59.0802203074041,60.7161441292072,59.0334796267811,60.3831167797687,2027013.70064106,0.0,1.0
2014-09-22,98.22,100.89,97.18,100.89,1550409,57.3858706348223,58.9458408506131,56.778241786724,58.9458408506131,2653635.29899282,0.0,1.0
2014-09-23,98.56,99.5,97.8108,98.18,1006687,57.5845185274698,58.1337215247894,57.1467920534359,57.3625002945108,1723016.41582137,0.0,1.0
2014-09-24,99.88,100.22,96.79,98.89,1311313,58.3557397577484,58.5543876503959,56.5503809686871,57.7773238350394,2244405.48579644,0.0,1.0
2014-09-25,97.67,100.07,97.07,99.99,915585,57.0645284555395,58.4667488742279,56.7139733508674,58.420008193605,1567088.86186054,0.0,1.0
2014-09-26,99.0,99.72,97.103,97.7,1086442,57.841592270896,58.2622583965025,56.7332538816244,57.0820562107731,1859522.77206102,0.0,1.0
2014-09-29,98.8,99.0,96.95,97.67,764253,57.7247405693386,57.841592270896,56.643862329933,57.0645284555395,1308073.37816096,0.0,1.0
2014-09-30,97.87,100.08,97.24,99.19,1258097,57.1813801570969,58.4725914593058,56.8132972971912,57.9526013873755,2153322.51603091,0.0,1.0
2014-10-01,94.58,98.47,94.2,98.0,1342397,55.2591696664782,57.531935261769,55.0371514335192,57.2573337631092,2297607.9631001,0.0,1.0
2014-10-02,91.01,93.73,88.68,93.72,2290582,53.1733667936792,54.7625499348594,51.8120444705359,54.7567073497815,3920494.04411196,0.0,1.0
2014-10-03,90.44,92.25,89.54,91.36,1466225,52.8403394442407,53.8978473433349,52.3145067872326,53.3778572714046,2509548.39417583,0.0,1.0
2014-10-06,90.57,92.43,89.98,91.11,1532575,52.916293050253,54.0030138747365,52.5715805306588,53.2317926444579,2623111.139289,0.0,1.0
2014-10-07,88.7,92.19,88.67,90.34,1455337,51.8237296406917,53.8627918328677,51.8062018854581,52.7819135934621,2490912.80760774,0.0,1.0
2014-10-08,89.41,89.55,85.14,88.27,2292899,52.2385531812203,52.3203493723105,49.7437693529706,51.5724984823433,3924459.75444244,0.0,1.0
2014-10-09,85.36,89.33,84.5,89.33,2039201,49.8723062246837,52.1918125005974,49.369843907987,52.1918125005974,3490237.57946546,0.0,1.0
2014-10-10,83.87,85.88,82.2,85.53,2209534,49.0017610480813,50.1761206487328,48.0260493400773,49.9716301710074,3781774.62638878,0.0,1.0
2014-10-13,78.93,85.29,78.86,83.51,2288624,46.1155240196144,49.8314081291386,46.0746259240693,48.791427985278,3917142.7878206,0.0,1.0
2014-10-14,78.37,82.79,77.51,80.15,2968684,45.7883392552537,48.3707618596715,45.2858769385571,46.8283193991143,5081113.85702431,0.0,1.0
2014-10-15,82.4,82.74,76.95,77.29,3368052,48.1429010416346,48.3415489342822,44.9586921741964,45.157340066844,5764660.5999084,0.0,1.0
2014-10-16,86.59,87.07,79.52,80.37,2629661,50.5909441892615,50.8713882729991,46.4602365392086,46.9568562708274,4500851.87456004,0.0,1.0
2014-10-17,84.68,89.76,83.76,87.9,2107836,49.4750104393886,52.4430436589457,48.9374926122247,51.3563228344622,3607711.26463265,0.0,1.0
2014-10-20,87.47,87.77,84.42,84.91,1487512,51.1050916761139,51.2803692284499,49.323103227364,49.6093898961796,2545982.60902472,0.0,1.0
2014-10-21,90.42,90.54,87.89,88.47,1378870,52.828654274085,52.8987652950194,51.3504802493843,51.6893501839007,2360034.09727513,0.0,1.0
2014-10-22,85.95,92.19,85.87,92.19,2049763,50.2170187442779,53.8627918328677,50.1702780636549,53.8627918328677,3508315.19384203,0.0,1.0
2014-10-23,88.61,89.3,85.93,87.55,1381169,51.7711463749908,52.1742847453638,50.2053335741222,51.1518323567368,2363968.99932509,0.0,1.0
2014-10-24,86.98,88.29,85.17,88.15,1294197,50.8188050072983,51.5841836524991,49.7612971082042,51.5023874614089,2215110.23417086,0.0,1.0
2014-10-27,82.28,85.18,81.6,85.18,1700772,48.0727900207002,49.767139693282,47.6754942354052,49.767139693282,2910992.27025812,0.0,1.0
2014-10-28,85.77,85.845,81.26,81.61,2157155,50.1118522128763,50.1556716009603,47.4768463427577,47.681336820483,3692124.24166711,0.0,1.0
2014-10-29,85.69,88.37,84.37,86.46,1821944,50.0651115322533,51.630924333122,49.2938903019747,50.5149905832492,3118386.76838704,0.0,1.0
2014-10-30,84.81,86.32,83.44,84.86,1054461,49.5509640454009,50.433194392159,48.7505298897329,49.5801769707902,1804785.01544513,0.0,1.0
2014-10-31,86.82,86.97,83.53,85.18,1342140,50.7253236460524,50.8129624222205,48.8031131554338,49.767139693282,2297168.08931722,0.0,1.0
2014-11-03,84.29,87.75,83.92,87.29,2064829,49.2471496213518,51.2686840582942,49.0309739734706,50.9999251447122,3534101.7246314,0.0,1.0
2014-11-04,80.69,82.61,80.52,82.43,1775898,47.1438189933192,48.2655953282699,47.0444950469954,48.1604287968683,3039575.76369252,0.0,1.0
2014-11-05,84.26,85.7,81.0,82.25,1695222,49.2296218661181,50.0709541173312,47.3249391307331,48.0552622654666,2901493.05043328,0.0,1.0
2014-11-06,85.72,85.75,82.4852,83.32,1371364,50.0826392874869,50.1001670427205,48.1926798664981,48.6804188687985,2347187.04430121,0.0,1.0
2014-11-07,86.7,87.84,85.44,85.44,1377093,50.655212625118,51.321267323995,49.9190469053066,49.9190469053066,2356992.63536004,0.0,1.0
2014-11-10,86.4,89.35,85.7422,87.86,1560709,50.479935072782,52.2034976707531,50.0956098263598,51.3329524941507,2671264.48173081,0.0,1.0
2014-11-11,86.01,86.87,84.62,86.3,1531429,50.2520742547451,50.7545365714418,49.4399549289214,50.4215092220033,2621149.67876301,0.0,1.0
2014-11-12,85.56,87.42,84.21,84.4,1887892,50.3908356503445,51.486288599265,49.5957488325796,49.707649940265,3205504.2833745,0.6875,1.0
2014-11-13,79.79,84.47,77.33,82.08,4410310,46.9925756958974,49.7488766641491,45.5437508279703,48.341278520106,7488387.8929565,0.0,1.0
2014-11-14,79.01,81.11,77.77,79.79,2787743,46.5331922011888,47.769993917712,45.8028902352418,46.9925756958974,4733386.29934726,0.0,1.0
2014-11-17,78.25,79.16,76.67,78.71,3433094,46.0855877704471,46.6215351809405,45.155041717063,46.3565062416855,5829145.69383594,0.0,1.0
2014-11-18,77.9,78.99,76.26,76.26,2326691,45.8794541510266,46.5214131372219,44.9135709057418,44.9135709057418,3950553.29785227,0.0,1.0
2014-11-19,77.97,78.5,77.04,78.24,1470851,45.9206808749107,46.2328260700332,45.3729544004504,46.0796982384637,2497398.78166001,0.0,1.0
2014-11-20,80.36,80.59,77.81,77.97,1540200,47.3282790189537,47.4637382545729,45.8264483631756,45.9206808749107,2615148.3756769,0.0,1.0
2014-11-21,81.81,84.12,80.8,81.95,1918641,48.1822611565531,49.5427430447286,47.5874184262252,48.2647146043213,3257713.86485982,0.0,1.0
2014-11-24,80.55,82.34,80.03,81.35,1895021,47.4401801266392,48.4944063516756,47.1339244635001,47.9113426853147,3217608.81055942,0.0,1.0
2014-11-25,79.49,81.41,79.01,80.84,1626331,46.8158897363941,47.9466798772153,46.5331922011888,47.610976554159,2761392.59379496,0.0,1.0
2014-11-26,77.73,80.41,77.3,79.66,2008494,45.779332107308,47.3577266788709,45.5260822320199,46.9160117801127,3410277.7701966,0.0,1.0
2014-11-28,69.55,73.99,68.79,73.84,2847442,40.9616949448511,43.5766471455001,40.5140905141093,43.4883041657484,4834750.89023126,0.0,1.0
2014-12-01,69.07,69.77,66.99,68.88,3036778,40.6789974096458,41.0912646484868,39.4539747570895,40.5670963019603,5156229.74548198,0.0,1.0
2014-12-02,68.83,71.44,68.02,68.02,2571493,40.5376486420431,42.0748164897219,40.0605965513842,40.0605965513842,4366209.41566973,0.0,1.0
2014-12-03,69.99,70.69,68.83,69.22,1845070,41.2208343521226,41.6331015909636,40.5376486420431,40.7673403893974,3132795.61973132,0.0,1.0
2014-12-04,68.91,70.11,68.3,69.0,1707243,40.5847648979107,41.2915087359239,40.2255034469206,40.6377706857617,2898775.32679896,0.0,1.0
2014-12-05,67.44,68.99,66.21,68.47,2066754,39.7190036963444,40.6318811537782,38.9945912623809,40.3256254906391,3509199.04299685,0.0,1.0
2014-12-08,62.42,66.26,62.14,66.26,2618641,36.7624586406557,39.0240389222981,36.5975517451193,39.0240389222981,4446263.31491425,0.0,1.0
2014-12-09,64.53,64.815,61.44,62.37,3437388,38.0051498891623,38.1730015506905,36.1852845062782,36.7330109807385,5836436.59574813,0.0,1.0
2014-12-10,61.98,63.18,61.2312,63.18,3937326,36.5033192333842,37.2100630713974,36.0623110784639,37.2100630713974,6685295.21712143,0.0,1.0
2014-12-11,61.67,64.19,61.35,63.94,2521541,36.3207437418974,37.8049058017252,36.1322787184272,37.6576675021391,4281394.52691385,0.0,1.0
2014-12-12,60.34,62.39,60.34,60.74,2015161,35.5374359880994,36.7447900447054,35.5374359880994,35.7730172674372,3421597.85474447,0.0,1.0
2014-12-15,60.41,62.0,60.09,60.69,1826874,35.5786627119835,36.5150982973511,35.3901976885133,35.7435696075199,3101900.12574105,0.0,1.0
2014-12-16,60.49,63.53,59.24,60.0,2662640,35.6257789678511,37.4161966908179,34.8895874699206,35.3371919006623,4520970.43956131,0.0,1.0
2014-12-17,65.02,66.19,61.17,61.5,2595677,38.2937369563511,38.982812198414,36.0262671427252,36.2206216981789,4407272.10124132,0.0,1.0
2014-12-18,66.43,68.042,64.75,67.49,2198506,39.1241609660166,40.0735535217478,38.1347195927981,39.7484513562617,3732904.42463052,0.0,1.0
2014-12-19,71.85,71.91,67.01,67.69,3408888,42.3162873010431,42.3516244929438,39.4657538210564,39.8662419959305,5788045.65385306,0.0,1.0
2014-12-22,69.93,71.05,67.9326,71.05,2759587,41.1854971602219,41.8451247423676,40.0091220418489,41.8451247423676,4685579.4446105,0.0,1.0
2014-12-23,67.91,70.41,66.853,69.75,2042274,39.9958116995663,41.4681946954272,39.3732881689163,41.0794855845199,3467633.77080065,0.0,1.0
2014-12-24,67.25,67.89,65.67,67.69,820043,39.607102588659,39.9840326355994,38.6765565352749,39.8662419959305,1392373.79524426,0.0,1.0
2014-12-26,67.19,68.79,66.5,67.46,1201970,39.5717653967583,40.5140905141093,39.1653876899007,39.7307827603113,2040858.26068846,0.0,1.0
2014-12-29,68.24,69.31,67.3,67.78,1344206,40.1901662550199,40.8203461772484,39.6365502485762,39.9192477837815,2282364.71722838,0.0,1.0
2014-12-30,66.96,68.01,66.56,67.87,1165745,39.4363061611391,40.0547070194007,39.2007248818014,39.9722535716325,1979350.82664814,0.0,1.0
2014-12-31,67.42,68.67,65.25,66.47,1777305,39.7072246323776,40.443416130308,38.4291961919703,39.1477190939504,3017735.54332712,0.0,1.0
2015-01-02,67.34,68.26,65.99,67.02,1312795,39.66010837651,40.2019453189868,38.8650215587451,39.4716433530398,2229031.10754886,0.0,1.0
2015-01-05,65.48,66.2,64.5,66.01,1995048,38.5646554275895,38.9887017303974,37.987481293212,38.876800622712,3387447.43318884,0.0,1.0
2015-01-06,63.66,66.29,62.47,64.99,2171153,37.4927606066027,39.0417075182484,36.7919063005729,38.2760683604007,3686461.00590575,0.0,1.0
2015-01-07,59.46,62.84,58.4001,62.41,5164995,35.0191571735564,37.0098189839603,34.3949256786312,36.7565691086723,8769788.52397695,0.0,1.0
2015-01-08,60.8,61.89,59.93,60.1,4431851,35.8083544593378,36.4503134455332,35.2959651767782,35.3960872204968,7524962.95539024,0.0,1.0
2015-01-09,60.8,61.24,59.16,60.86,3105774,35.8083544593378,36.0674938666093,34.842471214053,35.8436916512385,5273379.97099049,0.0,1.0
2015-01-12,59.37,59.69,58.19,59.67,2730976,34.9661513857054,35.1546164091756,34.271186611659,35.1428373452087,4637000.0327312,0.0,1.0
2015-01-13,61.0,61.42,59.08,59.38,2787022,35.9261450990067,36.1735054423113,34.7953549581855,34.9720409176888,4732162.0934137,0.0,1.0
2015-01-14,61.23,61.35,59.15,60.35,3192353,36.0616043346259,36.1322787184272,34.8365816820696,35.5433255200828,5420384.86075658,0.0,1.0
2015-01-15,60.18,62.5,60.12,62.08,2079891,35.4432034763643,36.8095748965232,35.4078662844636,36.5622145532186,3531504.72031879,0.0,1.0
2015-01-16,63.47,63.69,60.695,60.85,2019902,37.3808594989173,37.510429202553,35.7465143735117,35.837802119255,3429647.73037691,0.0,1.0
2015-01-20,61.83,63.45,60.84,63.45,1734299,36.4149762536325,37.3690804349504,35.8319125872716,37.3690804349504,2944714.46097135,0.0,1.0
2015-01-21,63.92,64.0,62.03,62.62,1755136,37.6458884381723,37.6930046940398,36.5327668933014,36.8802492803246,2980094.1822439,0.0,1.0
2015-01-22,64.27,64.5,62.74,64.28,2073965,37.8520220575928,37.987481293212,36.9509236641259,37.8579115895762,3521442.80026019,0.0,1.0
2015-01-23,62.96,65.0,62.66,64.12,2560613,37.0804933677617,38.2819578923842,36.9038074082583,37.7636790778411,4347735.96136031,0.0,1.0
2015-01-26,64.24,64.28,62.6401,63.14,1451426,37.8343534616425,37.8579115895762,36.8920872396113,37.1865049434636,2464416.534421,0.0,1.0
2015-01-27,63.81,64.72,63.04,63.81,2355461,37.5811035863544,38.1170509968478,37.1276096236292,37.5811035863544,3999402.6802495,0.0,1.0
2015-01-28,59.67,63.72,59.26,63.72,4188843,35.1428373452087,37.5280977985034,34.9013665338875,37.5280977985034,7112352.92002048,0.0,1.0
2015-01-29,57.46,57.88,54.0,55.8,6594968,33.8412507768676,34.0886111201722,31.8034727105961,32.8635884676159,11197779.4136094,0.0,1.0
2015-01-30,59.56,60.63,56.64,57.15,3929266,35.0780524933908,35.7082324156193,33.3583091542252,33.6586752853809,6671609.91916795,0.0,1.0
2015-02-02,63.7,64.0,60.48,60.67,3758141,37.5163187345365,37.6930046940398,35.6198894358676,35.731790543553,6381052.02682429,0.0,1.0
2015-02-03,67.85,68.07,65.39,65.65,5642516,39.9604745076656,40.0900442113014,38.5116496397385,38.664777471308,9580584.69817617,0.0,1.0
2015-02-04,65.72,68.44,64.2,66.03,5031461,38.7060041951921,40.3079568946888,37.8107953337087,38.8885796866789,8543057.43502901,0.0,1.0
2015-02-05,67.08,67.3095,65.01,66.9,3404388,39.5069805449405,39.6421453039605,38.2878474243676,39.4009689692385,5780404.97881699,0.0,1.0
2015-02-06,68.02,68.7,66.36,67.64,2728097,40.0605965513842,40.4610847262583,39.0829342421325,39.8367943360133,4632111.69863591,0.0,1.0
2015-02-09,69.58,70.28,68.555,68.76,2792562,40.9793635408014,41.3916307796425,40.3756865124984,40.496421918159,4741568.61334699,0.0,1.0
2015-02-10,66.35,68.94,65.35,68.94,4100537,39.0770447101491,40.602433493861,38.4880915118047,40.602433493861,6962415.70896833,0.0,1.0
2015-02-11,65.31,65.7999,63.76,64.15,1996364,38.8694387077327,39.1610041345114,37.9469516460731,38.1790612938455,3354371.38211264,0.6875,1.0
2015-02-12,65.96,67.75,65.73,66.47,1830426,39.2562881206867,40.3216118886677,39.1194029437953,39.5598161216198,3075555.65591992,0.0,1.0
2015-02-13,69.58,69.63,67.17,67.2,2555103,41.410741774369,41.4404994215193,39.9764231817242,39.9942777700143,4293187.20511398,0.0,1.0
2015-02-17,71.14,71.55,68.075,69.08,2405675,42.3391803654586,42.5831930720912,40.5150365951447,41.1131653028659,4042112.24739769,0.0,1.0
2015-02-18,70.72,70.8,68.95,69.63,2059140,42.089216129396,42.1368283648365,41.0357954202751,41.4404994215193,3459850.15145707,0.0,1.0
2015-02-19,70.24,71.55,68.32,68.54,2206776,41.8035427167531,42.5831930720912,40.6608490661812,40.7917827136426,3707914.11843382,0.0,1.0
2015-02-20,69.73,70.75,69.0415,70.37,1484534,41.5000147158199,42.1070707176862,41.0902519145602,41.8809125993439,2494373.95453595,0.0,1.0
2015-02-23,67.6,69.06,66.95,68.64,2798968,40.2323389472168,41.1012622440058,39.8454895342628,40.8512980079432,4702939.02246738,0.0,1.0
2015-02-24,67.3,68.48,66.16,68.22,2371720,40.053793064315,40.7560735370622,39.3753187092879,40.6013337718806,3985059.6857007,0.0,1.0
2015-02-25,67.65,68.07,65.7,67.67,2347659,40.2620965943671,40.5120608304297,39.1015483555051,40.2739996532272,3944631.42220516,0.0,1.0
2015-02-26,66.2,67.7,65.91,67.23,2264941,39.3991248270082,40.2918542415174,39.2265304735364,40.0121323583045,3805645.29944118,0.0,1.0
2015-02-27,67.06,67.49,66.44,66.46,1931333,39.9109563579935,40.1668721234861,39.5419615333296,39.5538645921898,3245103.67073828,0.0,1.0
2015-03-02,65.71,66.76,64.92,66.73,2310471,39.1074998849351,39.7324104750916,38.6373290599603,39.7145558868014,3882146.64339829,0.0,1.0
2015-03-03,67.33,67.68,65.29,65.78,1835505,40.0716476526051,40.2799511826573,38.8575356488726,39.1491605909456,3084089.59674923,0.0,1.0
2015-03-04,66.63,67.21,65.1,67.13,2139903,39.6550405925008,40.0002292994444,38.7444565897014,39.9526170640039,3595551.40430152,0.0,1.0
2015-03-05,68.12,68.23,65.14,66.28,1647091,40.54181847758,40.6072853013107,38.7682627074216,39.4467370624487,2767508.78804431,0.0,1.0
2015-03-06,67.18,68.59,67.05,67.55,1952509,39.9823747111542,40.8215403607929,39.9050048285634,40.2025813000665,3280684.44077201,0.0,1.0
2015-03-09,65.76,67.36,65.15,66.79,1960657,39.1372575320855,40.0895022408953,38.7742142368517,39.7502650633818,3294375.03929084,0.0,1.0
2015-03-10,64.33,65.58,64.27,64.69,2124928,38.2861888235866,39.0301300023444,38.2504796470063,38.5004438830689,3570389.80479004,0.0,1.0
2015-03-11,64.5,64.63,63.37,64.56,2340053,38.3873648238977,38.4647347064885,37.7148419983007,38.4230740004781,3931851.51396581,0.0,1.0
2015-03-12,63.27,65.14,62.93,65.14,2042647,37.6553267040001,38.7682627074216,37.452974703378,38.7682627074216,3432137.94706689,0.0,1.0
2015-03-13,62.49,62.72,60.99,62.61,2301742,37.1911074084553,37.3279925853467,36.298377993946,37.262525761616,3867479.82522562,0.0,1.0
2015-03-16,64.11,64.16,60.97,61.96,3537000,38.1552551761253,38.1850128232756,36.2864749350859,36.875676348662,5943010.18177668,0.0,1.0
2015-03-17,64.03,64.31,63.06,63.35,1607347,38.1076429406848,38.2742857647265,37.5303445859688,37.7029389394406,2700729.31485672,0.0,1.0
2015-03-18,66.94,67.56,62.98,63.65,2066879,39.8395380048327,40.2085328294966,37.4827323505283,37.8814848223425,3472853.53166537,0.0,1.0
2015-03-19,66.05,66.17,64.84,65.77,1849721,39.3098518855572,39.381270238718,38.5897168245198,39.1432090615155,3107975.89382136,0.0,1.0
2015-03-20,68.16,68.17,66.79,67.26,7755228,40.5656245953003,40.5715761247303,39.7502650633818,40.0299869465947,13030647.1489962,0.0,1.0
2015-03-23,68.51,69.68,68.0,68.16,2194952,40.7739281253524,41.4702570686696,40.4704001244193,40.5656245953003,3688046.95632205,0.0,1.0
2015-03-24,68.13,68.95,66.72,68.58,2417793,40.5477700070101,41.0357954202751,39.7086043573714,40.8155888313628,4062473.40017766,0.0,1.0
2015-03-25,69.07,69.74,67.85,68.57,2138118,41.1072137734359,41.50596624525,40.3811271829683,40.8096373019328,3592552.17524455,0.0,1.0
2015-03-26,69.11,70.56,68.36,70.2,2083762,41.1310198911561,41.9939916585151,40.6846551839015,41.7797365990328,3501221.02979908,0.0,1.0
2015-03-27,68.0,68.54,67.33,68.53,1641615,40.4704001244193,40.7917827136426,40.0716476526051,40.7858311842125,2758307.79178889,0.0,1.0
2015-03-30,68.73,69.33,67.43,68.62,2594621,40.9048617728138,41.2619535386175,40.1311629469058,40.8393949490831,4359586.9439784,0.0,1.0
2015-03-31,68.07,68.84,67.43,68.12,1782072,40.5120608304297,40.9703285965444,40.1311629469058,40.54181847758,2994309.31316345,0.0,1.0
2015-04-01,68.21,69.05,67.72,68.44,2517894,40.5953822424506,41.0953107145757,40.3037573003775,40.732267419342,4230667.14125937,0.0,1.0
2015-04-02,69.22,70.04,67.6,67.78,2363349,41.1964867148868,41.6845121281519,40.2323389472168,40.3394664769579,3970994.3935798,0.0,1.0
2015-04-06,72.85,73.29,69.42,69.9,2857066,43.3568918979992,43.6187591929219,41.315517303488,41.601190716131,4800557.62737008,0.0,1.0
2015-04-07,73.02,74.325,71.94,72.94,2053056,43.4580678983102,44.2347424889333,42.8153027198636,43.4104556628697,3449627.56905788,0.0,1.0
2015-04-08,71.28,74.03,71.17,73.19,1887711,42.4225017774795,44.0591723707465,42.3570349537488,43.5592438986213,3171808.2254034,0.0,1.0
2015-04-09,73.93,74.26,71.7,71.7,2123953,43.9996570764458,44.1960575476379,42.6724660135421,42.6724660135421,3568751.5704312,0.0,1.0
2015-04-10,73.08,74.13,72.5,74.13,1656607,43.4937770748906,44.1186876650471,43.148588367947,44.1186876650471,2783497.95538663,0.0,1.0
2015-04-13,72.01,73.62,71.835,73.1,2124286,42.856963425874,43.8151596641139,42.7528116608479,43.5056801337507,3569311.09047375,0.0,1.0
2015-04-14,75.69,75.8,72.5,72.5,3170371,45.0471262561367,45.1125930798674,43.148588367947,43.148588367947,5326985.33588055,0.0,1.0
2015-04-15,77.65,78.25,75.1,76.0,2601096,46.2136260244288,46.5707177902325,44.695986019763,45.2316236684686,4370466.50036149,0.0,1.0
2015-04-16,75.78,77.92,75.46,77.28,2147892,45.1006900210072,46.3743173190404,44.9102410792453,45.9934194355165,3608974.84460184,0.0,1.0
2015-04-17,73.64,75.51,73.25,75.51,2107169,43.827062722974,44.9399987263956,43.5949530752016,44.9399987263956,3540550.41609392,0.0,1.0
2015-04-20,74.03,75.54,73.91,74.32,1743041,44.0591723707465,44.9578533146858,43.9877540175857,44.2317667242182,2928727.85135827,0.0,1.0
2015-04-21,72.05,74.71,71.685,74.23,2405704,42.8807695435942,44.4638763719906,42.663538719397,44.1782029593477,4042160.97436836,0.0,1.0
2015-04-22,73.53,73.95,71.97,71.97,2735439,43.7615958992434,44.011560135306,42.8331573081537,42.8331573081537,4596195.03212582,0.0,1.0
2015-04-23,75.33,75.72,71.98,73.39,2884398,44.8328711966545,45.0649808444269,42.8391088375838,43.6782744872225,4846481.9571095,0.0,1.0
2015-04-24,74.42,75.58,73.84,75.05,1527335,44.2912820185189,44.981659432406,43.9460933115753,44.6662283726127,2566289.92252866,0.0,1.0
2015-04-27,75.88,77.75,75.76,76.83,2308647,45.1602053153079,46.2731413187294,45.0887869621471,45.7256006111637,3879081.88496697,0.0,1.0
2015-04-28,76.35,76.55,75.03,75.61,1593696,45.4399271985207,45.558957787122,44.6543253137526,44.9995140206962,2677792.35359253,0.0,1.0
2015-04-29,78.41,79.11,75.37,76.09,1779611,46.6659422611135,47.0825493212178,44.8566773143747,45.2851874333392,2990174.24161769,0.0,1.0
2015-04-30,77.97,79.2899,77.19,78.72,2283999,46.4040749661907,47.1896173356646,45.9398556706459,46.8504396734454,3837667.3203754,0.0,1.0
2015-05-01,78.47,78.8,76.57,77.72,1660159,46.7016514376938,46.8980519088859,45.5708608459821,46.2552867304392,2789466.16917393,0.0,1.0
2015-05-04,77.51,78.88,76.8,78.88,1114468,46.1303046124079,46.9456641443264,45.7077460228735,46.9456641443264,1872574.12249485,0.0,1.0
2015-05-05,77.61,79.9,77.21,78.44,1918463,46.1898199067085,47.5527201461926,45.9517587295061,46.6837968494036,3223478.97720154,0.0,1.0
2015-05-06,78.15,79.255,77.35,78.96,1915954,46.5112024959319,47.1688464979537,46.0350801415269,46.9932763797668,3219263.25411811,0.0,1.0
2015-05-07,75.99,77.34,75.51,77.34,2591448,45.2256721390385,46.0291286120969,44.9399987263956,46.0291286120969,4354255.54129059,0.0,1.0
2015-05-08,77.66,77.88,75.4,76.83,1395155,46.2195775538588,46.3505112013202,44.8745319026649,45.7256006111637,2344195.75068042,0.0,1.0
2015-05-11,75.49,77.66,75.31,77.65,1571484,44.9280956675355,46.2195775538588,44.8209681377943,46.2136260244288,2640470.8545375,0.0,1.0
2015-05-12,76.07,76.6,74.391,75.7,1504360,45.273284374479,45.5887154342723,44.2740225831717,45.0530777855667,2527686.40007282,0.0,1.0
2015-05-13,75.81,76.43,74.91,76.06,1240743,45.5277122576142,45.9000533946636,44.9872170586714,45.6778498128761,2066010.39599281,0.6875,1.0
2015-05-14,74.28,76.25,73.61,75.3,1583557,44.6088704194114,45.7919543548751,44.2065017713096,45.2214316448799,2636843.58859746,0.0,1.0
2015-05-15,73.84,74.5,73.0001,74.04,1519380,44.3446283221505,44.7409914680419,43.8402261914927,44.46473836636,2529979.9196639,0.0,1.0
2015-05-18,74.57,74.8399,73.3201,73.86,1270671,44.7830299835152,44.9451184881759,44.0324022622279,44.3566393265715,2115844.69619138,0.0,1.0
2015-05-19,72.47,73.91,71.42,73.45,1511395,43.5218745193154,44.3866668376238,42.8912967872155,44.110413735942,2516683.77935765,0.0,1.0
2015-05-20,73.68,74.14,72.18,72.8,1485227,44.2485402867829,44.5247933884648,43.3477149552116,43.7200560922611,2473110.40433773,0.0,1.0
2015-05-21,75.52,76.51,74.68,74.78,1500365,45.3535526935104,45.9480974123474,44.8490905078304,44.9091455299352,2498317.28874049,0.0,1.0
2015-05-22,75.27,76.311,74.36,74.67,982681,45.2034151382485,45.828587918359,44.6569144370952,44.84308500562,1636301.12113839,0.0,1.0
2015-05-26,72.66,75.005,72.47,74.16,1334149,43.6359790613144,45.0442693296709,43.5218745193154,44.5368043928857,2221544.43249199,0.0,1.0
2015-05-27,73.48,73.94,71.7,72.13,1738525,44.1284302425734,44.4046833442553,43.0594508491088,43.3176874441592,2894886.95377963,0.0,1.0
2015-05-28,73.09,73.46,71.85,72.76,1271808,43.8942156563648,44.1164192381524,43.1495333822659,43.6960340834192,2117737.96000205,0.0,1.0
2015-05-29,72.99,74.07,72.93,73.13,1574462,43.8341606342601,44.4827548729914,43.7981276209972,43.9182376652067,2621699.14325177,0.0,1.0
2015-06-01,72.01,73.07,71.74,72.98,1500598,43.2456214176335,43.8822046519439,43.0834728579507,43.8281551320496,2498705.26628481,0.0,1.0
2015-06-02,73.81,74.47,72.43,72.47,1221421,44.3266118155191,44.7229749614105,43.4978525104735,43.5218745193154,2033836.56718912,0.0,1.0
2015-06-03,73.44,74.79,72.85,73.86,1429807,44.1044082337315,44.9151510321457,43.7500836033134,44.3566393265715,2380828.36353966,0.0,1.0
2015-06-04,72.18,73.3,71.87,72.83,1398195,43.3477149552116,44.0203312027848,43.1615443866868,43.7380725988925,2328189.9681281,0.0,1.0
2015-06-05,73.65,74.72,71.73,71.81,1485681,44.2305237801515,44.8731125166723,43.0774673557402,43.125511373424,2473866.37775026,0.0,1.0
2015-06-08,73.12,74.59,72.85,73.34,1093199,43.9122321629963,44.7950409879362,43.7500836033134,44.0443532116267,1820329.02775912,0.0,1.0
2015-06-09,72.69,74.76,72.68,73.9,1132161,43.6539955679458,44.8971345255142,43.6479900657354,44.3806613354134,1885206.19978321,0.0,1.0
2015-06-10,75.12,75.25,73.81,74.88,1307896,45.1133326050914,45.1914041338275,44.3266118155191,44.96920055204,2177829.52059968,0.0,1.0
2015-06-11,73.72,75.18,73.62,74.91,1071726,44.2725622956248,45.1493656183542,44.2125072735201,44.9872170586714,1784573.48351414,0.0,1.0
2015-06-12,73.5,73.69,72.62,72.99,957262,44.1404412469943,44.2545457889934,43.6119570524725,43.8341606342601,1593974.93573517,0.0,1.0
2015-06-15,72.61,73.32,71.84,72.41,984112,43.605951550262,44.0323422072058,43.1435278800554,43.4858415060525,1638683.93601356,0.0,1.0
2015-06-16,73.76,74.07,72.6,72.69,944154,44.2965843044667,44.4827548729914,43.5999460480515,43.6539955679458,1572148.28487301,0.0,1.0
2015-06-17,73.92,75.06,73.47,74.39,876014,44.3926723398343,45.0772995918285,44.1224247403629,44.6749309437267,1458685.66740674,0.0,1.0
2015-06-18,72.79,74.66,72.65,74.28,1426722,43.7140505900506,44.8370795034095,43.6299735591039,44.6088704194114,2375691.40764175,0.0,1.0
2015-06-19,72.1,72.69,71.5,72.27,1902694,43.2996709375278,43.6539955679458,42.9393408048993,43.4017644751059,3168251.26911305,0.0,1.0
2015-06-22,72.57,72.7999,71.29,72.21,1150768,43.5819295414201,43.719996037239,42.8132252584793,43.365731461843,1916189.45371914,0.0,1.0
2015-06-23,72.94,73.22,72.28,72.46,1075160,43.8041331232077,43.972287185101,43.4077699773163,43.5158690171049,1790291.57315869,0.0,1.0
2015-06-24,70.95,72.25,70.38,71.71,3545519,42.6090381833231,43.3897534706849,42.266724557326,43.0654563513192,5903784.35597865,0.0,1.0
2015-06-25,70.8,71.34,70.57,70.96,1776692,42.518955650166,42.8432527695317,42.380829099325,42.6150436855336,2958440.33976194,0.0,1.0
2015-06-26,70.95,71.415,70.18,70.6,3095829,42.6090381833231,42.8882940361102,42.1466145131165,42.3988456059565,5154987.69545024,0.0,1.0
2015-06-29,69.83,70.725,69.0011,69.65,1835971,41.9364219357499,42.4739143835874,41.4386258575236,41.8283228959613,3057148.1545665,0.0,1.0
2015-06-30,70.42,70.95,69.74,70.57,1707005,42.2907465661679,42.6090381833231,41.8823724158556,42.380829099325,2842401.75121818,0.0,1.0
2015-07-01,68.01,70.34,67.91,70.29,2099079,40.8434205334433,42.2427025484841,40.7833655113386,42.2126750374317,3495259.72422185,0.0,1.0
2015-07-02,67.76,68.93,67.49,68.38,1593579,40.6932829781815,41.3959267368071,40.5311344184986,41.0656241152309,2653531.61842204,0.0,1.0
2015-07-06,65.5,66.96,65.18,66.25,2002207,39.336039478614,40.2128428013434,39.1438634078788,39.7864521443997,3333954.31360852,0.0,1.0
2015-07-07,65.62,65.81,62.45,65.09,3431350,39.4081055051397,39.5222100471387,37.504361304419,39.0898138879845,5713677.02440386,0.0,1.0
2015-07-08,63.68,66.18,62.84,64.61,2077064,38.2430380763075,39.7444136289263,37.7385758906275,38.8015497818817,3458601.67427292,0.0,1.0
2015-07-09,64.55,65.72,64.49,64.98,1633823,38.7655167686188,39.4681605272445,38.729483755356,39.0237533636693,2720543.4995097,0.0,1.0
2015-07-10,64.11,65.78,63.91,65.29,1583999,38.5012746713579,39.5041935405073,38.3811646271484,39.209923932194,2637579.58033389,0.0,1.0
2015-07-13,64.81,65.23,63.8321,64.65,1687730,38.9216598260912,39.1738909189312,38.3343817649288,38.8255717907236,2810306.18397923,0.0,1.0
2015-07-14,65.94,66.21,64.4,64.48,1852752,39.6002815758749,39.7624301355578,38.6754342354617,38.7234782531455,3085090.86345558,0.0,1.0
2015-07-15,62.71,65.81,62.54,65.4,2471016,37.6605043618914,39.5222100471387,37.5584108243133,39.2759844565093,4114586.77958655,0.0,1.0
2015-07-16,61.94,63.54,61.47,63.2,2216940,37.1980806916848,38.1589610453608,36.9158220877924,37.9547739702047,3691514.75147737,0.0,1.0
2015-07-17,60.53,62.0,60.17,61.76,2894676,36.3513048800077,37.2341137049476,36.1351068004306,37.0899816518962,4820039.85437023,0.0,1.0
2015-07-20,59.78,60.7,59.3369,60.51,2045355,35.9008922142221,36.4533984175858,35.6347884112759,36.3392938755868,3405801.76031286,0.0,1.0
2015-07-21,59.27,61.25,59.19,59.8,2236702,35.5946116014878,36.783701039162,35.546567583804,35.912903218643,3724421.24173814,0.0,1.0
2015-07-22,58.82,59.25,58.17,58.99,2028362,35.3243640020164,35.5826005970669,34.9340063583355,35.4264575395945,3377506.04181266,0.0,1.0
2015-07-23,59.61,61.24,58.8298,59.16,2359781,35.798798676644,36.7776955369515,35.3302493941827,35.5285510771726,3929364.96781872,0.0,1.0
2015-07-24,55.92,59.61,55.54,59.6,4684210,33.5827683609786,35.798798676644,33.3545592769805,35.7927931744335,7799863.91784072,0.0,1.0
2015-07-27,55.64,56.34,54.2,55.18,3164557,33.4146142990852,33.8349994538185,32.5498219807768,33.1383611974034,5269429.41504551,0.0,1.0
2015-07-28,57.77,58.37,54.93,56.14,2574333,34.6937862699165,35.054116402545,32.9882236421415,33.714889409609,4286624.01540637,0.0,1.0
2015-07-29,59.8,60.45,56.91,57.47,4117204,35.912903218643,36.3032608623239,34.1773130798156,34.5136212036022,6855719.73117976,0.0,1.0
2015-07-30,58.73,60.89,58.27,59.68,3978237,35.2703144821221,36.5675029595848,34.9940613804403,35.8408371921173,6624320.26594004,0.0,1.0
2015-07-31,57.74,59.0,57.47,58.13,2024181,34.6757697632851,35.432463041805,34.5136212036022,34.9099843494936,3370544.09283076,0.0,1.0
2015-08-03,57.76,58.8787,56.72,57.45,2088700,34.687780767706,35.3596162999919,34.0632085378166,34.5016101991813,3477977.23953323,0.0,1.0
2015-08-04,58.49,59.73,58.13,58.31,1887293,35.1261824290707,35.8708647031697,34.9099843494936,35.0180833892822,3142606.45297572,0.0,1.0
2015-08-05,57.46,60.19,56.88,59.3,2283608,34.5076157013918,36.1471178048516,34.1592965731842,35.6126281081192,3802526.28334179,0.0,1.0
2015-08-06,61.66,62.04,56.07,57.1,3499337,37.0299266297914,37.2581357137895,33.6728508941357,34.2914176218147,5826884.87549983,0.0,1.0
2015-08-07,59.46,62.98,59.065,61.18,2841493,35.7087161434869,37.8226529215742,35.4714988061731,36.7416625236886,4731482.73102551,0.0,1.0
2015-08-10,62.67,63.07,59.13,59.69,2298626,37.6364823530495,37.8767024414685,35.5105345705412,35.8468426943278,3827533.35098353,0.0,1.0
2015-08-11,61.74,62.345,60.19,60.77,2970222,37.0779706474752,37.441303531209,36.1471178048516,36.4954369330591,4945834.49627083,0.0,1.0
2015-08-12,62.29,62.99,60.075,60.75,2576633,37.8211515460216,38.246176527274,36.4762510696299,36.8860965872662,4243616.68033037,0.6875,1.0
2015-08-13,60.43,61.876,59.75,61.58,2040128,36.6917994529794,37.569779628538,36.2789180426198,37.3900547793227,3360013.32390334,0.0,1.0
2015-08-14,58.26,61.75,58.2,60.49,2464405,35.3742220110968,37.4932751319126,35.337791298418,36.7282301656581,4058781.42719183,0.0,1.0
2015-08-17,58.03,58.76,57.03,57.96,2262355,35.2345709458281,35.6778112834199,34.6273924011817,35.1920684477029,3726012.75184662,0.0,1.0
2015-08-18,58.63,59.284,57.78,58.07,1554743,35.5988780726159,35.9959728408146,35.0827763096665,35.258858087614,2560602.66573737,0.0,1.0
2015-08-19,57.21,58.42,56.5,58.08,2251523,34.7366845392181,35.4713705782402,34.3055877725192,35.2649298730604,3708172.85928864,0.0,1.0
2015-08-20,56.46,58.54,56.46,57.76,1837512,34.2813006307333,35.5442320035977,34.2813006307333,35.0706327387736,3026312.46805704,0.0,1.0
2015-08-21,54.75,58.01,54.72,56.52,2671724,33.2430253193881,35.2224273749352,33.2248099630487,34.3177313434121,4400227.94539966,0.0,1.0
2015-08-24,51.37,53.9,49.99,50.31,4376066,31.1907618384834,32.7269235564386,30.3528554468714,30.5471525811582,7207214.4817778,0.0,1.0
2015-08-25,50.91,53.38,50.59,53.38,4287524,30.911459707946,32.4111907132225,30.7171625736592,32.4111907132225,7061389.17095171,0.0,1.0
2015-08-26,51.49,53.58,50.32,52.15,4298815,31.2636232638409,32.5326264221518,30.5532243666047,31.6643611033075,7079985.01907506,0.0,1.0
2015-08-27,55.09,55.32,52.25,52.92,3468824,33.4494660245678,33.5891170898365,31.7250789577722,32.1318885826852,5713021.36840222,0.0,1.0
2015-08-28,57.65,59.17,54.51,55.04,4819384,35.0038430988625,35.926754486725,33.0973024686729,33.4191070973355,7937342.38881412,0.0,1.0
2015-08-31,59.01,59.33,55.495,56.72,3651717,35.8296059195815,36.0239030538684,33.6953733351496,34.4391670523414,6014239.19240575,0.0,1.0
2015-09-01,55.92,58.51,55.39,56.95,2822352,33.9534242166243,35.5260166472584,33.6316195879617,34.57881811761,4648306.53995497,0.0,1.0
2015-09-02,54.61,56.53,53.0,56.14,4051383,33.1580203231376,34.3238031288586,32.1804628662569,34.0870034964465,6672473.91351693,0.0,1.0
2015-09-03,54.7,56.83,54.05,54.64,3076609,33.2126663921557,34.5059566922525,32.8180003381356,33.176235679477,5067058.1612727,0.0,1.0
2015-09-04,52.25,54.06,51.96,54.03,2902473,31.7250789577722,32.8240721235821,31.5489971798247,32.8058567672427,4780262.78364382,0.0,1.0
2015-09-08,52.95,53.49,51.34,52.46,2911134,32.1501039390246,32.4779803531336,31.172546482144,31.8525864521479,4794527.12166493,0.0,1.0
2015-09-09,50.66,53.79,50.32,52.84,2889798,30.7596650717845,32.6601339165275,30.5532243666047,32.0833142991135,4759387.54009024,0.0,1.0
2015-09-10,51.29,51.48,49.54,50.7,3221719,31.1421875549117,31.2575514783945,30.0796251017805,30.7839522135703,5306048.81942336,0.0,1.0
2015-09-11,49.35,50.52,48.35,49.92,3687416,29.9642611782977,30.674660075534,29.3570826336514,30.3103529487462,6073034.08941712,0.0,1.0
2015-09-14,49.01,49.35,47.59,49.31,3326678,29.757820473118,29.9642611782977,28.8956269397201,29.9399740365119,5478912.30566715,0.0,1.0
2015-09-15,49.89,50.3865,49.08,49.38,2151783,30.2921375924068,30.5936017398237,29.8003229712432,29.9824765346371,3543904.86780667,0.0,1.0
2015-09-16,52.85,53.07,50.36,50.56,3361945,32.08938608456,32.2229653643822,30.5775115083905,30.6989472173198,5536995.71508759,0.0,1.0
2015-09-17,52.59,54.05,51.46,52.47,3663447,31.9315196629519,32.8180003381356,31.2454079075015,31.8586582375944,6033558.05685415,0.0,1.0
2015-09-18,49.27,51.22,48.85,50.5,4189186,29.915686894726,31.0996850567864,29.6606719059745,30.662516504641,6899430.22021626,0.0,1.0
2015-09-21,48.07,50.0,47.958,49.54,3486200,29.1870726411504,30.3589272323179,29.11906864415,30.0796251017805,5741638.9803933,0.0,1.0
2015-09-22,47.44,48.86,47.02,47.06,2586023,28.8045501580232,29.666743691421,28.5495351692717,28.5738223110576,4259081.65366118,0.0,1.0
2015-09-23,47.13,48.93,46.56,47.88,2490795,28.6163248091828,29.7092461895463,28.2702330387344,29.0717087176676,4102244.75479569,0.0,1.0
2015-09-24,47.38,48.0,46.61,46.82,3361553,28.7681194453444,29.1445701430251,28.3005919659667,28.4280994603424,5536350.1059773,0.0,1.0
2015-09-25,47.09,48.15,46.74,47.71,2444408,28.592037667397,29.2356469247221,28.3795251767707,28.9684883650777,4025847.12775664,0.0,1.0
2015-09-28,46.5,46.86,46.16,46.27,3205724,28.2338023260556,28.4523866021283,28.0273616208758,28.0941512607869,5279705.66197646,0.0,1.0
2015-09-29,47.84,48.73,46.65,47.36,3445229,29.0474215758817,29.587810480617,28.3248791077526,28.7559758744515,5674161.29963326,0.0,1.0
2015-09-30,47.26,49.05,46.72,48.19,4115262,28.6952580199868,29.7821076149038,28.3673816058778,29.2599340665079,6777680.20014094,0.0,1.0
2015-10-01,46.86,49.0,46.5,48.21,3042622,28.4523866021283,29.7517486876715,28.2338023260556,29.2720776374009,5011082.86323281,0.0,1.0
2015-10-02,49.28,49.38,46.32,46.36,2733373,29.9217586801725,29.9824765346371,28.1245101880193,28.1487973298051,4501761.50672783,0.0,1.0
2015-10-05,51.81,52.21,49.73,50.15,2951390,31.4579203981278,31.7007918159863,30.1949890252633,30.4500040140148,4860827.22458349,0.0,1.0
2015-10-06,56.17,56.22,51.66,52.3,5430618,34.1052188527859,34.1355777800182,31.3668436164308,31.7554378850045,8944021.5697394,0.0,1.0
2015-10-07,57.01,58.64,55.15,57.13,4103722,34.6152488302888,35.6049498580624,33.4858967372466,34.6881102556464,6758674.25847558,0.0,1.0
2015-10-08,59.58,60.19,55.75,57.25,3698223,36.17569769003,36.5460766022642,33.8502038640344,34.7609716810039,6090832.80792469,0.0,1.0
2015-10-09,60.26,60.53,58.34,59.74,2788618,36.5885791003895,36.752517307444,35.4227962946685,36.2728462571734,4592747.92330515,0.0,1.0
2015-10-12,58.5,60.5,57.9,60.25,2943283,35.5199448618119,36.7343019511046,35.1556377350241,36.582507314943,4847475.30351929,0.0,1.0
2015-10-13,57.41,58.92,57.08,58.21,1981538,34.8581202481474,35.7749598505634,34.6577513284141,35.3438630838644,3263517.8193823,0.0,1.0
2015-10-14,57.6,57.775,56.47,57.41,2235957,34.9734841716302,35.0797404169433,34.2873724161798,34.8581202481474,3682536.24854663,0.0,1.0
2015-10-15,58.56,58.63,56.54,57.39,1917999,35.5563755744907,35.5988780726159,34.329874914305,34.8459766772544,3158871.49984377,0.0,1.0
2015-10-16,56.22,58.795,55.19,58.66,2832031,34.1355777800182,35.6990625324826,33.5101838790324,35.6170934289553,4664247.48530842,0.0,1.0
2015-10-19,55.81,56.73,54.6801,55.36,2261450,33.8866345767132,34.4452388377878,33.2005835391173,33.6134042316223,3724522.25122209,0.0,1.0
2015-10-20,56.61,57.27,55.32,55.66,2156510,34.3723774124303,34.7731152518969,33.5891170898365,33.7955577950162,3551690.0572566,0.0,1.0
2015-10-21,55.48,56.5696,55.39,56.17,1627400,33.6862656569799,34.3478473992266,33.6316195879617,34.1052188527859,2680265.98493835,0.0,1.0
2015-10-22,56.71,57.62,55.9,56.52,1525668,34.4330952668949,34.9856277425231,33.9412806457314,34.3177313434121,2512717.24512039,0.0,1.0
2015-10-23,56.94,57.87,55.53,56.09,1625877,34.5727463321636,35.1374223786847,33.7166245842122,34.0566445692142,2677757.66178788,0.0,1.0
2015-10-26,54.86,56.86,54.52,56.78,1878557,33.3098149592992,34.5241720485919,33.1033742541194,34.4755977650202,3093912.02400628,0.0,1.0
2015-10-27,54.52,55.51,53.63,54.5,2100051,33.1033742541194,33.7044810133193,32.5629853493841,33.0912306832265,3458704.22879179,0.0,1.0
2015-10-28,55.96,57.38,53.97,55.06,2358568,33.9777113584101,34.839904891808,32.7694260545639,33.4312506682284,3884471.90829794,0.0,1.0
2015-10-29,55.26,57.29,54.86,55.58,1985292,33.5526863771577,34.7852588227898,33.3098149592992,33.7469835114445,3269700.5147906,0.0,1.0
2015-10-30,56.27,56.62,54.16,55.63,1805995,34.1659367072505,34.3784491978767,32.8847899780467,33.7773424386768,2974405.16619684,0.0,1.0
2015-11-02,58.35,58.47,55.65,55.92,1812291,35.4288680801149,35.5017295054725,33.7894860095698,33.9534242166243,2984774.43904996,0.0,1.0
2015-11-03,61.0,61.7,58.69,58.88,3454177,37.0378912234278,37.4629162046802,35.6353087852947,35.7506727087775,5688898.31575297,0.0,1.0
2015-11-04,60.27,61.5,59.8,61.0,2319388,36.5946508858359,37.341480495751,36.3092769698522,37.0378912234278,3819943.93650866,0.0,1.0
2015-11-05,58.97,61.0,58.47,60.05,2100902,35.8053187777957,37.0378912234278,35.5017295054725,36.4610716060137,3460105.79346746,0.0,1.0
2015-11-06,58.95,59.9,58.1,58.23,1993945,35.7931752069028,36.3699948243168,35.2770734439533,35.3560066547574,3283951.67711557,0.0,1.0
2015-11-09,58.49,59.63,57.74,59.03,1790826,35.5138730763654,36.2060566172623,35.0584891678807,35.8417494904745,2949422.3993752,0.0,1.0
2015-11-10,58.53,58.74,56.95,57.48,2247275,35.9555954675957,36.084600679422,34.9849848262357,35.310569408464,3658206.85318761,0.6875,1.0
2015-11-11,55.42,58.45,55.18,58.44,2876435,34.045089711501,35.9064506249952,33.8976551836994,35.9003075196701,4682379.42830704,0.0,1.0
2015-11-12,53.44,56.33,52.84,53.83,3864853,32.8287548571384,34.6041122960817,32.4601685376346,33.0683359648159,6291366.98052652,0.0,1.0
2015-11-13,54.19,54.89,52.37,53.13,2645638,33.2894877565182,33.7195051292726,32.1714425873566,32.6383185920615,4306678.56076963,0.0,1.0
2015-11-16,55.12,55.14,53.18,53.52,1986735,33.8607965517491,33.8730827623992,32.6690341186868,32.8778996997389,3234089.10456784,0.0,1.0
2015-11-17,54.48,55.75,53.3401,54.64,1561254,33.467637810945,34.247812187228,32.767385234941,33.565927496146,2541473.59907736,0.0,1.0
2015-11-18,56.28,57.17,54.23,55.13,1852559,34.5733967694564,35.120133143387,33.3140601778184,33.8669396570741,3015671.8824952,0.0,1.0
2015-11-19,54.74,56.36,53.99,55.46,1501700,33.6273585493967,34.6225416120569,33.1666256500169,34.0696621328012,2444529.14371042,0.0,1.0
2015-11-20,54.73,55.445,53.78,54.61,1777617,33.6212154440716,34.0604474748136,33.0376204381906,33.5474981801708,2893678.20660258,0.0,1.0
2015-11-23,55.61,56.05,54.2101,54.51,1491715,34.1618087126772,34.4321053469799,33.3018353982215,33.4860671269202,2428275.14923752,0.0,1.0
2015-11-24,58.5,58.69,56.37,56.44,2093272,35.9371661516205,36.0538851527967,34.628684717382,34.6716864546574,3407514.42346208,0.0,1.0
2015-11-25,58.49,59.25,56.66,58.54,1399799,35.9310230462954,36.3978990510002,34.8068347718088,35.9617385729207,2278650.49666159,0.0,1.0
2015-11-27,57.36,58.27,56.96,58.27,631652,35.2368521445632,35.795874729144,34.9911279315607,35.795874729144,1028229.15541252,0.0,1.0
2015-11-30,58.25,58.9,57.175,58.77,2266717,35.7835885184939,36.182890364623,35.1232046960496,36.1030299953972,3689855.341975,0.0,1.0
2015-12-01,58.51,58.68,57.25,57.85,1664658,35.9433092569455,36.0477420474716,35.1692779859875,35.5378643054913,2709798.89146348,0.0,1.0
2015-12-02,55.1,58.07,54.86,57.71,2402610,33.8485103410989,35.6730126226427,33.7010758132974,35.4518608309405,3911067.56740368,0.0,1.0
2015-12-03,55.61,56.13,54.84,55.78,2617987,34.1618087126772,34.4812501895805,33.6887896026473,34.2662415032032,4261667.12349671,0.0,1.0
2015-12-04,53.38,55.3,53.15,54.78,2454930,32.791896225188,33.9713724476002,32.6506048027116,33.6519309706969,3996236.21946397,0.0,1.0
2015-12-07,50.79,52.18,49.97,51.94,2800201,31.2008319459966,32.0547235861804,30.6970973093414,31.9072890583789,4558282.58157227,0.0,1.0
2015-12-08,50.17,51.9,49.71,49.84,2807108,30.8199594158427,31.8827166370787,30.5373765708898,30.6172369401156,4569526.08080354,0.0,1.0
2015-12-09,51.73,53.06,50.57,50.82,2705751,31.7782838465526,32.595316854786,31.0656836288452,31.2192612619718,4404532.97937246,0.0,1.0
2015-12-10,52.62,53.06,51.45,51.7,1858626,32.3250202204832,32.595316854786,31.6062768974508,31.7598545305774,3025547.99511083,0.0,1.0
2015-12-11,51.37,52.39,51.07,51.89,2611288,31.5571320548503,32.1837287980068,31.3728388950984,31.8765735317536,4250762.21523694,0.0,1.0
2015-12-14,51.96,52.76,50.9,51.19,2558260,31.919575269029,32.4110236950341,31.2684061045723,31.4465561589992,4164441.05160061,0.0,1.0
2015-12-15,54.77,54.98,52.78,52.82,2183514,33.6457878653718,33.7747930771982,32.4233099056842,32.4478823269845,3554414.06985399,0.0,1.0
2015-12-16,54.36,55.62,53.03,54.29,3088531,33.3939205470442,34.1679518180022,32.5768875388108,33.3509188097688,5027638.03739303,0.0,1.0
2015-12-17,51.8,54.49,51.67,54.09,2346676,31.821285583828,33.4737809162701,31.7414252146022,33.2280567032675,3820015.8972137,0.0,1.0
2015-12-18,49.88,51.99,49.85,51.8,2761534,30.6418093614159,31.9380045850042,30.6233800454407,31.821285583828,4495338.84553987,0.0,1.0
2015-12-21,50.0,50.62,48.82,50.03,2248158,30.7155266253166,31.0963991554706,29.9906401969592,30.7339559412918,3659644.23697526,0.0,1.0
2015-12-22,52.92,53.42,49.95,50.19,2079173,32.5093133802351,32.8164686464883,30.6848110986913,30.8322456264928,3384563.49025494,0.0,1.0
2015-12-23,55.94,56.22,53.199,54.29,2584223,34.3645311884042,34.536538137506,32.6807060188044,33.3509188097688,4206704.69291256,0.0,1.0
2015-12-24,56.04,57.0,54.99,56.03,1198065,34.4259622416549,35.015700352861,33.7809361825232,34.4198191363298,1950259.57818434,0.0,1.0
2015-12-28,53.38,55.316,53.0699,54.89,1739148,32.791896225188,33.9812014161203,32.6013985290578,33.7195051292726,2831056.78312959,0.0,1.0
2015-12-29,54.13,55.37,53.08,54.83,1017454,33.2526291245678,34.0143741848756,32.6076030654361,33.6826464973222,1656253.54956699,0.0,1.0
2015-12-30,52.76,54.1513,52.35,53.42,1445956,32.4110236950341,33.2657139389102,32.1591563767065,32.8164686464883,2353786.76335017,0.0,1.0
2015-12-31,53.55,54.05,52.52,52.6,1376399,32.8963290157141,33.2034842819673,32.2635891672326,32.3127340098331,2240559.01236857,0.0,1.0
2016-01-04,54.18,54.55,52.61,53.31,1919984,33.2833446511931,33.5106395482204,32.3188771151582,32.7488944879126,3125429.07601899,0.0,1.0
2016-01-05,53.56,54.33,52.79,53.76,1769900,32.9024721210392,33.3754912310691,32.4294530110093,33.0253342275404,2881116.15599193,0.0,1.0
2016-01-06,50.48,52.25,49.99,51.93,2532670,31.0103956809197,32.0977253234559,30.7093835199916,31.9011459530539,4122784.59505965,0.0,1.0
2016-01-07,48.51,49.99,48.26,49.32,2716257,29.8002039318822,30.7093835199916,29.6466262987556,30.2977954632123,4421635.0791153,0.0,1.0
2016-01-08,47.8,49.085,46.82,48.44,1899752,29.3640434538027,30.1534324880733,28.7620191319465,29.7572021946068,3092494.59267641,0.0,1.0
2016-01-11,45.74,48.2,44.975,48.03,3235062,28.0985637568397,29.6097676668052,27.6286161994723,29.5053348762792,5266167.23760413,0.0,1.0
2016-01-12,46.03,47.31,44.4,46.75,3775402,28.2767138112665,29.0630312928746,27.2753876432812,28.7190173946711,6145754.95653101,0.0,1.0
2016-01-13,44.94,47.37,44.89,46.96,3092285,27.6071153308346,29.099889924825,27.5763998042093,28.8480226064974,5033748.95329199,0.0,1.0
2016-01-14,46.63,47.25,44.37,45.21,3544655,28.6453001307703,29.0261726609242,27.256958327306,27.7729791746113,5770135.48105405,0.0,1.0
2016-01-15,45.15,45.37,43.66,44.62,3530479,27.7361205426609,27.8712688598123,26.8207978492265,27.4105359604326,5747059.20407381,0.0,1.0
2016-01-19,43.15,45.36,42.3,45.35,3008417,26.5074994776483,27.8651257544873,25.9853355250179,27.8589826491622,4897225.16676691,0.0,1.0
2016-01-20,42.85,43.5,40.02,41.58,4259327,26.3232063178964,26.7225081640255,24.5847075109034,25.5430319416133,6933508.01364632,0.0,1.0
2016-01-21,45.28,46.28,42.3,42.42,4068827,27.8159809118867,28.4302914443931,25.9853355250179,26.0590527889186,6623404.26331216,0.0,1.0
2016-01-22,47.03,49.16,45.8,48.03,4462128,28.8910243437728,30.1995057780113,28.13542238879,29.5053348762792,7263635.83869369,0.0,1.0
2016-01-25,43.93,46.62,43.9,45.73,2593454,26.9866616930032,28.6391570254452,26.968232377028,28.0924206515146,4221731.29511379,0.0,1.0
2016-01-26,45.84,46.53,44.045,45.44,2645934,28.1599948100903,28.5838690775197,27.0573074042414,27.9142705970878,4307160.40176753,0.0,1.0
2016-01-27,46.07,48.255,45.06,45.31,4579249,28.3012862325667,29.6435547460931,27.6808325947354,27.8344102278619,7454290.22894508,0.0,1.0
2016-01-28,49.48,50.97,46.52,46.54,5093566,30.3960851484133,31.3114078418478,28.5777259721946,28.5900121828447,8291516.63608746,0.0,1.0
2016-01-29,50.8,50.97,48.8,49.65,3859942,31.2069750513217,31.3114078418478,29.978353986309,30.5005179389394,6283372.65234861,0.0,1.0
2016-02-01,49.93,50.16,48.52,49.52,2913697,30.6725248880412,30.8138163105176,29.8063470372073,30.4206575697136,4743036.04744065,0.0,1.0
2016-02-02,46.63,48.81,46.29,48.47,2879495,28.6453001307703,29.9844970916341,28.4364345497181,29.7756315105819,4687360.6224069,0.0,1.0
2016-02-03,49.37,49.41,45.9,47.92,2796360,30.3285109898376,30.3530834111379,28.1968534420407,29.4377607177035,4552030.04348811,0.0,1.0
2016-02-04,51.32,52.02,49.91,49.94,5056715,31.526416528225,31.9564339009794,30.6602386773911,30.6786679933663,8231529.05969079,0.0,1.0
2016-02-05,50.28,51.73,49.05,50.86,3234679,30.8875335744184,31.7782838465526,30.1319316194356,31.2438336832721,5265543.77442105,0.0,1.0
2016-02-08,49.64,49.87,48.18,49.08,2234527,30.4943748336144,30.6356662560908,29.5974814561551,30.1503609354108,3637455.13345396,0.0,1.0
2016-02-09,48.02,51.06,46.74,50.56,2742289,29.4991917709541,31.3666957897734,28.712874289346,31.0595405235202,4464011.04147068,0.0,1.0
2016-02-10,46.26,48.08,46.22,46.67,2267279,28.8403437248411,29.9750048917068,28.8154061167781,29.0959542074866,3636722.48641266,0.6875,1.0
2016-02-11,45.75,46.42,44.3,45.46,3070635,28.522389222038,28.940094157093,27.6184009297548,28.3415915635814,4925307.98021142,0.0,1.0
2016-02-12,47.41,48.54,46.37,47.08,2162911,29.5572999566518,30.2617873844311,28.9089221470143,29.3515646901322,3469315.89354875,0.0,1.0
2016-02-16,48.64,48.75,47.45,48.29,2550582,30.3241314045886,30.3927098267618,29.5822375647148,30.1059273340375,4091141.36938568,0.0,1.0
2016-02-17,52.92,53.16,49.51,49.66,3623436,32.9924554673279,33.1420811157058,30.8665243799585,30.9600404101947,5812002.48371602,0.0,1.0
2016-02-18,51.9,53.65,50.18,53.22,3162299,32.3565464617218,33.4475668144774,31.2842293150135,33.1794875278003,5072337.31801878,0.0,1.0
2016-02-19,51.58,51.59,50.0,50.78,1726122,32.1570455972179,32.1632799992337,31.1720100787301,31.6582934359583,2768704.99470582,0.0,1.0
2016-02-22,53.89,54.32,52.7,53.06,2637557,33.5971924628553,33.8652717495323,32.8552986229815,33.0797370955483,4230649.5367774,0.0,1.0
2016-02-23,51.08,54.0,50.56,53.48,2163568,31.8453254964306,33.6657708850285,31.5211365916118,33.3415819802097,3470369.7235686,0.0,1.0
2016-02-24,51.32,51.5,49.04,49.94,1561407,31.9949511448085,32.107170381092,30.5735074852184,31.1346036666356,2504501.62831401,0.0,1.0
2016-02-25,51.5,51.7,49.65,51.53,1700404,32.107170381092,32.2318584214069,30.953806008179,32.1258735871392,2727453.24363964,0.0,1.0
2016-02-26,53.14,54.25,52.11,53.15,2615196,33.1296123116743,33.8216309354221,32.4874689040525,33.1358467136901,4194782.42403183,0.0,1.0
2016-02-29,52.97,54.29,52.31,53.19,2478858,33.0236274774066,33.8465685434851,32.6121569443674,33.160784321753,3976095.8528809,0.0,1.0
2016-03-01,54.76,55.05,52.66,53.94,2396439,34.1395854382252,34.3203830966818,32.8303610149185,33.628364472934,3843895.52349591,0.0,1.0
2016-03-02,57.34,57.37,53.574,53.99,2309019,35.7480611582876,35.7667643643349,33.4001853591577,33.6595364830127,3703673.57473611,0.0,1.0
2016-03-03,58.98,59.26,56.77,57.17,2878017,36.77050308887,36.9450663453109,35.3927002433901,35.64207632402,4616348.11603597,0.0,1.0
2016-03-04,61.96,63.54,58.44,59.43,4540960,38.6283548895623,39.6133904080502,36.4338453800197,37.0510511795786,7283713.80050734,0.0,1.0
2016-03-07,62.95,63.48,61.01,61.01,3451175,39.2455606891211,39.5759839959557,38.0360866980664,38.0360866980664,5535695.31012516,0.0,1.0
2016-03-08,60.7,62.39,60.02,62.27,2201720,37.8428202355783,38.8964341762394,37.4188808985076,38.8216213520504,3531565.64886126,0.0,1.0
2016-03-09,62.22,63.31,60.53,62.02,2409030,38.7904493419717,39.469999161688,37.7368354013106,38.6657613016568,3864091.52620507,0.0,1.0
2016-03-10,61.96,62.31,59.93,61.82,2510448,38.6283548895623,38.8465589601134,37.3627712803659,38.5410732613419,4026766.30999966,0.0,1.0
2016-03-11,63.39,63.72,62.3154,62.39,1685168,39.519874377814,39.7256096443336,38.8499255372019,38.8964341762394,2703014.65279882,0.0,1.0
2016-03-14,61.13,62.94,60.58,61.96,2927359,38.1108995222554,39.2393262871054,37.7680074113893,38.6283548895623,4695492.83573063,0.0,1.0
2016-03-15,61.52,61.55,58.57,60.05,2155198,38.3540412008695,38.3727444069167,36.5148926062244,37.4375841045548,3456944.21783627,0.0,1.0
2016-03-16,62.44,63.11,61.43,62.43,1638319,38.9276061863181,39.3453111213731,38.2979315827278,38.9213717843024,2627868.71276853,0.0,1.0
2016-03-17,63.13,63.75,61.46,62.75,2470871,39.3577799254046,39.7443128503808,38.316634788775,39.1208726488062,3963284.68032605,0.0,1.0
2016-03-18,60.83,64.06,60.57,63.52,3203563,37.923867461783,39.937579312869,37.7617730093736,39.6009216040187,5138524.90087882,0.0,1.0
2016-03-21,60.98,61.39,59.62,60.41,1885427,38.0173834920192,38.2729939746648,37.1695048178777,37.6620225771217,3024230.70446539,0.0,1.0
2016-03-22,59.86,61.4,59.4,59.95,1716773,37.3191304662556,38.2792283766805,37.0323479735313,37.3752400843973,2753709.16996371,0.0,1.0
2016-03-23,57.84,60.66,57.7,59.59,2432113,36.0597812590749,37.8178826275153,35.9724996308545,37.1508016118305,3901116.72917033,0.0,1.0
2016-03-24,58.1,58.19,56.35,56.58,2685765,36.2218757114843,36.277985329626,35.1308553587288,35.2742466050909,4307975.31698575,0.0,1.0
2016-03-28,58.4,58.77,57.48,58.47,1268800,36.4089077719567,36.6395806465393,35.8353427865081,36.4525485860669,2035159.10073723,0.0,1.0
2016-03-29,58.11,58.455,56.18,57.14,2159660,36.2281101135001,36.4431969830433,35.0248705244611,35.6233731179727,3464101.27955403,0.0,1.0
2016-03-30,58.31,59.85,57.46,59.15,1728168,36.352798153815,37.3128960642399,35.8228739824766,36.8764879231377,2771986.78499594,0.0,1.0
2016-03-31,58.72,59.74,57.88,58.06,1634464,36.6084086364606,37.2443176420667,36.0847188671379,36.1969381034214,2621685.2809169,0.0,1.0
2016-04-01,56.63,57.55,55.96,57.02,2269187,35.3054186151697,35.8789836006183,34.8877136801147,35.5485602937838,3639782.92427853,0.0,1.0
2016-04-04,56.79,57.9445,55.96,56.93,1826991,35.4051690474216,36.1249307601395,34.8877136801147,35.492450675642,2930499.18081258,0.0,1.0
2016-04-05,56.78,57.84,56.0,56.05,1366561,35.3989346454059,36.0597812590749,34.9126512881777,34.9438232982564,2191968.0452889,0.0,1.0
2016-04-06,57.17,58.28,56.22,57.4,1802652,35.64207632402,36.3340949477678,35.0498081325241,35.7854675703821,2891459.34998594,0.0,1.0
2016-04-07,56.17,57.57,55.75,56.81,1975661,35.0186361224454,35.8914524046498,34.756791237784,35.4176378514531,3168966.31787642,0.0,1.0
2016-04-08,57.23,58.83,56.99,57.75,1959417,35.6794827361144,36.6769870586338,35.5298570877365,36.0036716409332,3142910.89193666,0.0,1.0
2016-04-11,57.9,58.99,57.37,57.62,1377069,36.0971876711694,36.7767374908857,35.7667643643349,35.9226244147285,2208822.90959419,0.0,1.0
2016-04-12,60.1,61.08,58.28,58.49,3726675,37.4687561146335,38.0797275121766,36.3340949477678,36.4650173900984,5977598.15710901,0.0,1.0
2016-04-13,60.14,60.63,58.89,60.38,1702702,37.4936937226965,37.7991794214681,36.7143934707283,37.6433193710744,2731139.24270451,0.0,1.0
2016-04-14,59.69,60.86,59.06,60.71,1230980,37.2131456319879,37.9425706678302,36.8203783049959,37.849054637594,1974495.70446525,0.0,1.0
2016-04-15,58.16,58.8,56.71,58.8,2987508,36.2592821235788,36.6582838525865,35.3552938312956,36.6582838525865,4791972.0166498,0.0,1.0
2016-04-18,59.87,60.03,55.83,56.01,2486578,37.3253648682714,37.4251153005233,34.80666645391,34.9188856901934,3988478.75661488,0.0,1.0
2016-04-19,63.06,63.465,60.2,60.58,2598577,39.3141391112944,39.5666323929321,37.531100134791,37.7680074113893,4168125.49693918,0.0,1.0
2016-04-20,63.57,64.335,62.37,62.74,2045530,39.6320936140974,40.109025368302,38.8839653722079,39.1146382467905,3281036.40867829,0.0,1.0
2016-04-21,63.71,64.34,62.94,63.91,1662477,39.7193752423178,40.1121425693098,39.2393262871054,39.8440632826328,2666618.21903872,0.0,1.0
2016-04-22,64.08,65.55,63.25,63.74,2648315,39.9500481169004,40.8665052132151,39.4325927495935,39.7380784483651,4247905.40185129,0.0,1.0
2016-04-25,62.95,64.28,62.5,63.44,1356637,39.2455606891211,40.0747361572154,38.9650125984126,39.5510463878927,2176049.91877904,0.0,1.0
2016-04-26,63.05,63.81,62.37,63.68,1565783,39.3079047092786,39.7817192624753,38.8839653722079,39.7006720362706,2511520.74576737,0.0,1.0
2016-04-27,64.95,65.0,63.53,63.96,1749608,40.4924410922704,40.5236131023491,39.6071560060344,39.8752352927115,2806376.61091003,0.0,1.0
2016-04-28,64.92,66.09,63.83,64.64,2428369,40.4737378862231,41.2031629220654,39.7941880665068,40.2991746297822,3895111.34165996,0.0,1.0
2016-04-29,66.12,66.26,64.16,64.24,3092894,41.2218661281126,41.3091477563331,39.9999233330264,40.0497985491524,4961011.48464342,0.0,1.0
2016-05-02,63.05,65.7,61.85,65.7,3956784,39.3079047092786,40.9600212434513,38.5597764673891,40.9600212434513,6346693.70054496,0.0,1.0
2016-05-03,61.68,62.27,60.64,61.84,2731657,38.4537916331214,38.8216213520504,37.8054138234838,38.5535420653733,4381586.22607389,0.0,1.0
2016-05-04,60.03,62.42,59.25,62.2,2270890,37.4251153005233,38.9151373822866,36.9388319432951,38.7779805379402,3642514.54151415,0.0,1.0
2016-05-05,60.09,61.76,59.52,61.67,1046956,37.4625217126178,38.5036668492474,37.1071607977203,38.4475572311057,1679320.64271078,0.0,1.0
2016-05-06,60.69,61.595,59.63,59.7,1504618,37.8365858335626,38.4007992159876,37.1757392198935,37.2193800340037,2413411.89772465,0.0,1.0
2016-05-09,58.27,60.58,57.83,60.48,1740340,36.327860545752,37.7680074113893,36.0535468570592,37.7056633912319,2791510.71041695,0.0,1.0
2016-05-10,59.7,59.89,58.48,58.82,1321579,37.2193800340037,37.3378336723029,36.4587829880827,36.670752656618,2119816.77899842,0.0,1.0
2016-05-11,59.49,60.23,57.97,58.62,1543684,37.5170727302556,37.9837500511564,36.5584922873242,36.968411555683,2447785.88724863,0.6875,1.0
2016-05-12,58.65,60.6419,58.29,60.03,1218438,36.9873309065303,38.2435127382902,36.7602986963624,37.8576210455075,1932050.43317638,0.0,1.0
2016-05-13,58.08,59.65,57.98,58.38,1068714,36.6278632404311,37.6179759347747,36.5647987376066,36.8170567489044,1694636.36774432,0.0,1.0
2016-05-16,59.33,60.33,59.21,59.4,952009,37.4161695257365,38.0468145539808,37.3404921223472,37.4603146777136,1509579.80696417,0.0,1.0
2016-05-17,59.94,60.97,58.92,59.12,1605288,37.8008629929655,38.4504273720572,37.1576050641563,37.2837340698052,2545469.99992847,0.0,1.0
2016-05-18,57.88,60.35,57.66,59.85,1717635,36.5017342347822,38.0594274545457,36.3629923285684,37.7441049404235,2723616.17561904,0.0,1.0
2016-05-19,57.45,57.82,56.35,57.1,1600935,36.2305568726371,36.4638955330875,35.5368473415684,36.0098311127516,2538567.54322931,0.0,1.0
2016-05-20,58.81,59.4,57.61,57.66,1540412,37.0882341110494,37.4603146777136,36.3314600771562,36.3629923285684,2442597.54855815,0.0,1.0
2016-05-23,58.26,58.52,57.42,58.23,1278996,36.741379345515,36.9053470528586,36.2116375217898,36.7224599946677,2028075.92658047,0.0,1.0
2016-05-24,58.53,58.68,57.31,58.0,1319455,36.911653503141,37.0062502573777,36.1422665686829,36.5774116381715,2092230.8761765,0.0,1.0
2016-05-25,60.38,60.96,58.53,59.24,1288960,38.078346805393,38.4441209217747,36.911653503141,37.3594114731945,2043875.62300833,0.0,1.0
2016-05-26,60.62,61.3478,59.71,61.11,1280383,38.2297016121717,38.6886850637279,37.6558146364693,38.5387176760114,2030275.26208282,0.0,1.0
2016-05-27,60.59,60.66,59.82,60.41,1100887,38.2107822613243,38.2549274133014,37.7251855895762,38.0972661562404,1745652.38873726,0.0,1.0
2016-05-31,61.15,61.75,60.46,60.76,2259244,38.5639434771412,38.9423304940878,38.1287984076526,38.3179919161259,3582433.69695555,0.0,1.0
2016-06-01,59.81,60.06,58.29,59.85,2379093,37.7188791392938,37.8765403963548,36.7602986963624,37.7441049404235,3772475.62963145,0.0,1.0
2016-06-02,58.87,59.59,58.41,59.3,1247383,37.1260728127441,37.58013723308,36.8359760997517,37.3972501748891,1977947.88531452,0.0,1.0
2016-06-03,58.79,59.71,58.09,58.91,2064261,37.0756212104845,37.6558146364693,36.6341696907135,37.1512986138738,3273253.42712482,0.0,1.0
2016-06-06,64.74,64.93,59.8101,60.16,2971541,40.8279591285383,40.9477816839048,37.7189422037966,37.9396048991793,4711907.43907476,0.0,1.0
2016-06-07,67.35,67.7,64.99,65.0,3601302,42.473942652256,42.6946684121416,40.9856203855994,40.9919268358819,5710505.65486218,0.0,1.0
2016-06-08,67.36,69.14,66.59,67.63,2713559,42.4802491025385,43.6027972528134,41.9946524307904,42.6505232601645,4302831.03563715,0.0,1.0
2016-06-09,67.24,67.6,65.4,66.47,1395072,42.4045716991492,42.6316039093171,41.2441848471796,41.918975027401,2212135.09584586,0.0,1.0
2016-06-10,64.77,66.39,64.53,66.22,1512243,40.8468784793857,41.8685234251415,40.695523672607,41.7613137703399,2397930.5826131,0.0,1.0
2016-06-13,64.24,65.78,63.892,64.56,1696273,40.5126366144162,41.4838299579124,40.2931721445871,40.7144430234544,2689742.92039102,0.0,1.0
2016-06-14,64.83,64.86,63.39,63.86,1372248,40.8847171810803,40.9036365319277,39.9765883404085,40.2729915036833,2175943.5792592,0.0,1.0
2016-06-15,65.36,66.2,63.8,64.31,1671594,41.2189590460498,41.7487008697751,40.2351528019887,40.5567817663933,2650609.97095875,0.0,1.0
2016-06-16,64.54,64.699,62.44,64.28,1842037,40.7018301228895,40.8021026823803,39.3774755635764,40.5378624155459,2920877.70061088,0.0,1.0
2016-06-17,66.22,66.5,64.91,65.1,2136750,41.7613137703399,41.9378943782484,40.9351687833399,41.0549913387063,3388197.64574778,0.0,1.0
2016-06-20,65.63,67.84,65.62,67.21,1188046,41.3892332036758,42.7829587160958,41.3829267533933,42.3856523483018,1883858.50485085,0.0,1.0
2016-06-21,66.98,67.51,65.26,65.92,1715500,42.2406039918056,42.5748458567751,41.1558945432254,41.5721202618667,2720230.75290994,0.0,1.0
2016-06-22,66.93,68.13,66.82,67.51,1550385,42.2090717403934,42.9658457742866,42.1397007872866,42.5748458567751,2458411.51608877,0.0,1.0
2016-06-23,69.17,69.2,67.61,68.18,1389874,43.6217166036607,43.6406359545081,42.6379103595996,42.9973780256989,2203892.74116581,0.0,1.0
2016-06-24,66.09,67.25,65.72,66.28,2124006,41.6793299166682,42.4108781494316,41.4459912562178,41.7991524720346,3367989.76424671,0.0,1.0
2016-06-27,62.66,65.54,62.24,65.11,2640339,39.5162174697901,41.3324751511338,39.2513465579275,41.0612977889887,4186727.68633487,0.0,1.0
2016-06-28,64.0,64.7399,63.63,64.15,2164059,40.3612818076375,40.8278960640355,40.1279431471871,40.4558785618742,3431500.92854068,0.0,1.0
2016-06-29,66.22,66.64,64.96,65.04,1887958,41.7613137703399,42.0261846822026,40.9667010347521,41.0171526370116,2993693.62390111,0.0,1.0
2016-06-30,67.13,67.13,65.16,66.11,1689995,42.3352007460423,42.3352007460423,41.0928300404009,41.6919428172331,2679788.03338037,0.0,1.0
2016-07-01,68.55,68.98,67.02,67.13,1230909,43.2307166861493,43.5018940482943,42.2658297929354,42.3352007460423,1951825.42456055,0.0,1.0
2016-07-05,65.25,67.44,64.47,66.96,1619666,41.1495880929429,42.530700704798,40.6576849709124,42.2279910912408,2568268.87941861,0.0,1.0
2016-07-06,65.02,65.445,63.92,64.92,1702657,41.0045397364467,41.2725638734506,40.310830205378,40.9414752336223,2699865.88927857,0.0,1.0
2016-07-07,65.18,67.8,64.62,65.89,1576367,41.1054429409658,42.757732914966,40.752281725149,41.5532009110193,2499610.60406435,0.0,1.0
2016-07-08,66.45,66.98,65.44,66.2,1040681,41.9063621268362,42.2406039918056,41.2694106483094,41.7487008697751,1650185.05401869,0.0,1.0
2016-07-11,66.17,68.08,66.02,66.92,1308647,41.7297815189277,42.9343135228744,41.6351847646911,42.202765290111,2075092.86744584,0.0,1.0
2016-07-12,69.77,70.0,67.77,67.94,2146338,44.0001036206073,44.1451519771035,42.7388135641187,42.8460232189202,3403401.1272161,0.0,1.0
2016-07-13,68.72,70.0,67.67,69.7,1543128,43.3379263409508,44.1451519771035,42.6757490612942,43.9559584686302,2446904.25023399,0.0,1.0
2016-07-14,68.37,70.28,68.365,69.79,1609937,43.1172005810653,44.321732585012,43.1140473559241,44.0127165211722,2552841.81734046,0.0,1.0
2016-07-15,68.72,69.97,68.355,68.99,1576502,43.3379263409508,44.1262326262562,43.1077409056416,43.5082004985768,2499824.67060567,0.0,1.0
2016-07-18,68.19,68.52,67.23,68.34,1365479,43.0036844759813,43.2117973353019,42.3982652488667,43.0982812302179,2165210.12430936,0.0,1.0
2016-07-19,66.58,68.27,66.29,67.49,1512151,41.9883459805079,43.0541360782408,41.8054589223171,42.5622329562103,2397784.70022939,0.0,1.0
2016-07-20,65.73,66.8,64.68,65.99,1718425,41.4522977065002,42.1270878867217,40.7901204268437,41.6162654138437,2724868.86130531,0.0,1.0
2016-07-21,64.1,66.63,63.88,65.77,1580406,40.424346310462,42.0198782319201,40.2856044042482,41.47752350763,2506015.15784516,0.0,1.0
2016-07-22,64.87,64.96,63.37,64.51,1981333,40.9099429822101,40.9667010347521,39.9639754398436,40.6829107720421,3141756.31498415,0.0,1.0
2016-07-25,62.92,64.5,62.89,64.15,1509886,39.6801851771336,40.6766043217597,39.6612658262863,40.4558785618742,2394193.13936938,0.0,1.0
2016-07-26,64.23,64.31,62.46,62.61,1322156,40.5063301641337,40.5567817663933,39.3900884641412,39.4846852183779,2096513.79268108,0.0,1.0
2016-07-27,62.97,64.76,62.27,64.3,2015059,39.7117174285459,40.8405720291032,39.2702659087748,40.5504753161108,3195234.89404135,0.0,1.0
2016-07-28,61.15,63.505,60.42,61.99,2525023,38.5639434771412,40.0491125186566,38.1035726065228,39.0936853008664,4003873.63241323,0.0,1.0
2016-07-29,61.97,62.17,60.41,60.46,1559144,39.0810724003015,39.2072014059504,38.0972661562404,38.1287984076526,2472300.47042554,0.0,1.0
2016-08-01,60.75,61.7,60.12,61.62,2301965,38.3116854658434,38.9107982426756,37.9143790980495,38.860346640416,3650175.45037734,0.0,1.0
2016-08-02,61.73,62.289,59.93,61.59,2024995,38.9297175935229,39.2822481643115,37.7945565426831,38.8414272895687,3210990.19148287,0.0,1.0
2016-08-03,63.03,63.29,61.35,61.67,2137640,39.7495561302405,39.913523837584,38.69007248279,38.8918788918282,3389608.89924244,0.0,1.0
2016-08-04,62.37,63.83,62.25,62.97,1288223,39.3333304115993,40.254072152836,39.2576530082099,39.7117174285459,2042706.9782605,0.0,1.0
2016-08-05,63.22,63.49,62.105,62.43,1206495,39.8693786856069,40.0396528432329,39.1662094791145,39.3711691132939,1913112.67982051,0.0,1.0
2016-08-08,64.72,65.19,63.78,64.01,1597742,40.8153462279734,41.1117493912483,40.2225399014238,40.36758825792,2533504.47310745,0.0,1.0
2016-08-09,63.8,64.85,63.15,64.85,1124799,40.2351528019887,40.8973300816452,39.8252335336298,40.8973300816452,1783569.12307918,0.0,1.0
2016-08-10,63.08,64.09,62.91,63.88,1624975,39.7810883816527,40.4180398601795,39.6738787268512,40.2856044042482,2576687.24436597,0.0,1.0
2016-08-11,62.46,63.09,62.01,62.52,1392624,39.8315399839123,40.2332990327414,39.5445692347486,39.8698027504674,2183779.36366839,0.7,1.0
2016-08-12,61.87,62.76,61.56,62.76,1147139,39.45528944612,40.022853816688,39.257598485585,40.022853816688,1798833.33581727,0.0,1.0
2016-08-15,62.6,63.33,61.9295,62.04,1185510,39.920819772541,40.386350098962,39.4932333562872,39.5637006180262,1859003.05712275,0.0,1.0
2016-08-16,62.95,63.5,62.18,62.78,1371762,40.1440192441127,40.4947612708682,39.6529804066549,40.0356080722064,2151065.57654074,0.0,1.0
2016-08-17,62.37,62.89,61.59,62.81,1184651,39.7741458340796,40.1057564775575,39.2767298688626,40.054739455484,1857656.05572582,0.0,1.0
2016-08-18,64.67,65.32,62.84,62.84,2018957,41.2408852186937,41.6553985230411,40.0738708387616,40.0738708387616,3165934.6907233,0.0,1.0
2016-08-19,64.24,64.56,63.37,64.0,1143175,40.9666687250484,41.1707368133426,40.4118586099987,40.8136176588278,1792617.37128013,0.0,1.0
2016-08-22,62.58,63.38,62.08,63.38,1074824,39.9080655170226,40.4182357377579,39.589209129063,40.4182357377579,1685435.8899283,0.0,1.0
2016-08-23,63.26,63.64,62.21,62.56,1449217,40.3417102046476,40.5840410594969,39.6721117899325,39.8953112615042,2272523.07735427,0.0,1.0
2016-08-24,63.17,63.5225,62.67,62.67,1352783,40.2843160548149,40.5091098083264,39.9654596668553,39.9654596668553,2121304.52937865,0.0,1.0
2016-08-25,62.61,63.68,62.45,63.25,995174,39.9271969003002,40.6095495705337,39.8251628561531,40.3353330768884,1560536.40067909,0.0,1.0
2016-08-26,62.43,63.4,61.86,62.78,2026350,39.8124086006347,40.4309899932763,39.4489123183608,40.0356080722064,3177527.68411965,0.0,1.0
2016-08-29,62.57,63.47,62.0,62.06,796029,39.9016883892634,40.4756298875907,39.5381921069895,39.5764548735446,1248256.31547466,0.0,1.0
2016-08-30,61.36,63.4599,61.02,62.83,981896,39.1300559304012,40.4691889885539,38.9132335865887,40.0674937110024,1539715.11482535,0.0,1.0
2016-08-31,60.46,61.47,60.0936,61.0,1248547,38.5561144320739,39.2002043357523,38.3224564709771,38.9004793310703,1957851.63344167,0.0,1.0
2016-09-01,60.3,60.475,59.46,60.0,1889428,38.4540803879268,38.5656801237127,37.9184016561547,38.2627665551511,2962819.73852041,0.0,1.0
2016-09-02,60.19,61.82,60.08,61.01,1449815,38.3839319825757,39.423403807324,38.3137835772246,38.9068564588295,2273460.80358869,0.0,1.0
2016-09-06,62.68,62.87,60.79,61.38,2096633,39.9718367946145,40.0930022220391,38.7665596481272,39.1428101859196,3287738.7425365,0.0,1.0
2016-09-07,62.82,63.36,61.99,62.96,1399026,40.0611165832432,40.4054814822396,39.5318149792303,40.1503963718719,2193818.36593045,0.0,1.0
2016-09-08,62.88,63.76,61.54,63.3,2301006,40.0993793497983,40.6605665926072,39.2448442300666,40.3672187156844,3608216.87582374,0.0,1.0
2016-09-09,59.83,62.73,59.82,62.02,1544164,38.1543553832448,40.0037224334105,38.1479782554856,39.5509463625078,2421409.85457642,0.0,1.0
2016-09-12,59.76,60.06,58.8,59.37,1730292,38.1097154889305,38.3010293217062,37.4975112240481,37.861007506322,2713277.92908962,0.0,1.0
2016-09-13,57.18,59.3,56.66,58.87,2606473,36.464416527059,37.8163676120077,36.132805883581,37.5421511183624,4087220.92205709,0.0,1.0
2016-09-14,57.28,58.91,56.63,56.94,1848269,36.5281878046509,37.5676596293992,36.1136745003034,36.3113654608384,2898278.14306519,0.0,1.0
2016-09-15,57.77,58.43,57.15,57.34,1353077,36.8406670648513,37.261557496958,36.4452851437814,36.5664505712061,2121765.5519755,0.0,1.0
2016-09-16,57.61,58.19,56.65,56.82,2670338,36.7386330207042,37.1085064307374,36.1264287558218,36.2348399277281,4187367.88854675,0.0,1.0
2016-09-19,57.32,58.35,57.29,58.04,1351357,36.5536963156877,37.2105404748844,36.5345649324101,37.0128495143495,2119068.41297351,0.0,1.0
2016-09-20,56.46,57.48,56.19,57.48,1770403,36.0052633283972,36.6557303598347,35.833080878899,36.6557303598347,2776176.15147851,0.0,1.0
2016-09-21,59.02,59.07,56.965,57.01,1629901,37.6378080347503,37.6696936735462,36.3273082802364,36.3560053551527,2555854.39330535,0.0,1.0
2016-09-22,59.62,60.46,59.25,60.08,1063934,38.0204357003018,38.5561144320739,37.7844819732117,38.3137835772246,1668359.23659593,0.0,1.0
2016-09-23,57.59,59.98,57.295,59.06,1504970,36.7258787651859,38.2500122996327,36.5377534962897,37.6633165457871,2359949.58362057,0.0,1.0
2016-09-26,57.53,58.2,57.35,57.74,1477318,36.6876159986307,37.1148835584966,36.5728276989652,36.8215356815737,2316588.36985134,0.0,1.0
2016-09-27,58.27,58.515,56.5,56.87,2148937,37.1595234528109,37.3157630829111,36.0307718394339,36.266725566524,3369756.85786218,0.0,1.0
2016-09-28,62.78,62.94,58.61,58.76,2905300,40.0356080722064,40.1376421163535,37.3763457966234,37.4720027130113,4555812.75725952,0.0,1.0
2016-09-29,65.26,66.88,63.13,63.27,5202108,41.617135756486,42.6502304534751,40.2588075437781,40.3480873324068,8157446.7321935,0.0,1.0
2016-09-30,67.3,67.905,65.46,66.02,3040387,42.9180698193611,43.3038860487922,41.7446783116698,42.1017974661846,4767643.23188862,0.0,1.0
2016-10-03,67.47,68.08,65.97,67.43,1931957,43.0264809912674,43.4154857845781,42.0699118273886,43.0009724802306,3029509.63655279,0.0,1.0
2016-10-04,67.04,68.16,66.46,67.69,1448829,42.7522644976221,43.4665028066516,42.382391087589,43.1667778019696,2271914.65297475,0.0,1.0
2016-10-05,68.68,69.3,67.61,67.73,1861979,43.7981134501296,44.1934953711995,43.1157607798961,43.1922863130064,2919776.84987757,0.0,1.0
2016-10-06,69.14,70.15,68.6,69.06,1334852,44.0914613270524,44.7355512307308,43.7470964280561,44.0404443049789,2093186.85528289,0.0,1.0
2016-10-07,68.58,69.44,68.29,69.41,1757705,43.7343421725377,44.2827751598282,43.5494054675211,44.2636437765506,2756264.3659859,0.0,1.0
2016-10-10,69.72,70.39,69.16,69.38,1403130,44.4613347370856,44.8886022969514,44.1042155825708,44.244512393273,2200253.86503753,0.0,1.0
2016-10-11,69.26,69.35,68.35,69.22,1372943,44.1679868601627,44.2253810099955,43.5876682340763,44.142478349126,2152917.50744851,0.0,1.0
2016-10-12,69.06,69.36,68.42,68.9,938415,44.0404443049789,44.2317581377547,43.6323081283906,43.9384102608318,1471532.38171744,0.0,1.0
2016-10-13,69.45,69.75,68.09,68.72,917726,44.2891522875874,44.4804661203631,43.4218629123373,43.8236219611664,1439089.87659407,0.0,1.0
2016-10-14,68.67,69.9704,68.54,69.81,806608,43.7917363223704,44.6210180161757,43.7088336615009,44.5187288869183,1264845.28844098,0.0,1.0
2016-10-17,66.79,69.04,65.61,68.5,2504792,42.5928363036424,44.0276900494605,41.8403352280577,43.6833251504642,3927774.53202133,0.0,1.0
2016-10-18,67.17,68.39,66.77,68.04,1326633,42.8351671584916,43.6131767451131,42.580082048124,43.3899772735413,2080298.60792396,0.0,1.0
2016-10-19,68.24,69.38,67.2,67.93,1848211,43.5175198287252,44.244512393273,42.8542985417692,43.3198288681902,2898187.19302907,0.0,1.0
2016-10-20,66.98,67.6,66.5,67.51,1502522,42.714001731067,43.1093836521369,42.4078995986258,43.0519895023042,2356110.86485495,0.0,1.0
2016-10-21,66.48,66.73,65.49,66.27,1602557,42.3951453431074,42.5545735370872,41.7638096949474,42.2612256601644,2512976.15558997,0.0,1.0
2016-10-24,66.42,66.65,64.77,66.53,2078701,42.3568825765523,42.5035565150137,41.3046564962856,42.4270309819034,3259619.50033666,0.0,1.0
2016-10-25,65.51,67.07,65.455,66.27,1151039,41.7765639504658,42.7713958808997,41.7414897477902,42.2612256601644,1804948.94169388,0.0,1.0
2016-10-26,64.88,65.23,63.55,64.84,1858977,41.3748049016367,41.5980043732084,40.5266469096642,41.3492963905999,2915069.40145666,0.0,1.0
2016-10-27,64.16,65.64,63.7,65.31,1455101,40.9156517029749,41.8594666113353,40.6223038260521,41.649021395282,2281749.80170759,0.0,1.0
2016-10-28,63.44,64.88,62.96,64.0,1349835,40.4564985043131,41.3748049016367,40.1503963718719,40.8136176588278,2116681.75857756,0.0,1.0
2016-10-31,63.11,63.575,62.71,63.19,1995227,40.2460532882598,40.5425897290622,39.9909681778921,40.2970703103333,3128723.58112023,0.0,1.0
2016-11-01,63.68,64.22,62.8,63.79,1880137,40.6095495705337,40.95391446953,40.0483623277248,40.6796979758848,2948250.48359744,0.0,1.0
2016-11-02,62.38,63.27,60.39,62.79,2761568,39.7805229618387,40.3480873324068,38.5114745377596,40.0419851999656,4330426.02293727,0.0,1.0
2016-11-03,62.49,62.93,61.59,62.68,1335152,39.8506713671899,40.1312649885943,39.2767298688626,39.9718367946145,2093657.28650416,0.0,1.0
2016-11-04,62.42,62.82,60.51,62.1,2953186,39.8060314728755,40.0611165832432,38.5880000708699,39.6019633845814,4630902.98879985,0.0,1.0
2016-11-07,62.46,63.455,61.8,63.26,1720881,39.8315399839123,40.4660641959519,39.4106495518056,40.3417102046476,2698520.50167814,0.0,1.0
2016-11-08,62.48,62.8,61.18,61.72,1401640,40.2906931825741,40.4970475650713,39.4523785036793,39.8006015241433,2173565.66200445,0.7,1.0
2016-11-09,63.56,64.38,62.16,62.46,2247397,40.9871392235021,41.5159223286511,40.0843388000769,40.277796033668,3485106.69507992,0.0,1.0
2016-11-10,63.69,64.23,62.64,63.12,2395959,41.0709706913916,41.4191937118555,40.3938703738227,40.7034019475685,3715486.29460526,0.0,1.0
2016-11-11,62.17,63.4,61.21,63.02,1387655,40.09078737453,40.8839620322535,39.4717242270384,40.6389162030381,2151878.69831682,0.0,1.0
2016-11-14,63.78,64.0,61.77,61.9,2287020,41.1290078614689,41.2708764994357,39.8328443964085,39.916675864298,3546551.28300949,0.0,1.0
2016-11-15,66.64,66.86,64.3,64.3,2149323,42.9733001550374,43.1151687930042,41.4643337330268,41.4643337330268,3333020.36853714,0.0,1.0
2016-11-16,65.94,66.61,65.19,66.29,1276401,42.5218999433248,42.9539544316783,42.0382568593471,42.7476000491811,1979353.74600336,0.0,1.0
2016-11-17,67.18,67.94,66.43,66.51,2128103,43.3215231755014,43.8116148339322,42.8378800915237,42.8894686871479,3300113.87090028,0.0,1.0
2016-11-18,68.25,68.86,67.41,67.53,1441933,44.0115206419763,44.4048836836116,43.4698403879213,43.5472232813577,2236049.23925621,0.0,1.0
2016-11-21,69.12,70.1,68.05,69.7,2664287,44.5725466193906,45.2045069157882,43.8825491529156,44.9465639376667,4131590.66302678,0.0,1.0
2016-11-22,69.47,70.1,68.62,69.73,1989721,44.7982467252468,45.2045069157882,44.2501178967387,44.9659096610258,3085520.70615077,0.0,1.0
2016-11-23,70.23,70.25,68.84,68.94,1471890,45.2883383836776,45.3012355325837,44.3919865347055,44.4564722792359,2282504.46780039,0.0,1.0
2016-11-25,69.6,70.01,69.34,69.77,739962,44.8820781931363,45.1464697457108,44.7144152573574,44.9917039588379,1147481.51764229,0.0,1.0
2016-11-28,68.43,70.27,68.37,70.19,1916988,44.127594982131,45.3141326814898,44.0889035354128,45.2625440858655,2972731.43694144,0.0,1.0
2016-11-29,67.57,67.8999,65.73,66.55,2081996,43.5730175791698,43.7857560503755,42.3864798798111,42.9152629849601,3228614.34750052,0.0,1.0
2016-11-30,75.65,76.16,69.35,69.35,5427704,48.7834657372236,49.1123430343285,44.7208638318104,44.7208638318104,8416905.22382653,0.0,1.0
2016-12-01,77.85,79.66,75.82,77.42,4134772,50.2021521168917,51.3693440928914,48.8930915029252,49.9248634154111,6411916.35471125,0.0,1.0
2016-12-02,79.45,79.9,77.31,77.46,2217503,51.2339240293776,51.5241098797643,49.8539290964277,49.9506577132233,3438749.16254663,0.0,1.0
2016-12-05,81.31,82.0,79.86,80.01,2336270,52.4333588776424,52.878310514902,51.4983155819521,51.5950441987477,3622924.75184152,0.0,1.0
2016-12-06,79.92,80.61,78.12,80.01,2302963,51.5370070286703,51.9819586659299,50.3762636271237,51.5950441987477,3571274.57668643,0.0,1.0
2016-12-07,80.86,82.08,79.03,79.88,1764038,52.1431730272558,52.9298991105263,50.96308390235,51.5112127308582,2735547.23272096,0.0,1.0
2016-12-08,81.38,81.76,80.34,80.75,1413588,52.4784988988137,52.7235447280291,51.8078471556979,52.0722387082724,2192093.78800659,0.0,1.0
2016-12-09,81.75,82.72,80.72,81.85,1759471,52.7170961535761,53.3426078755206,52.0528929849133,52.7815818981064,2728465.04729648,0.0,1.0
2016-12-12,83.18,85.78,82.61,84.21,2008136,53.6392423003603,55.3158716581499,53.2716735565372,54.3034454690231,3114077.40520746,0.0,1.0
2016-12-13,83.46,84.02,81.88,83.71,1922507,53.8198023850454,54.1809225544154,52.8009276214655,53.9810167463713,2981289.91764162,0.0,1.0
2016-12-14,81.27,83.5,81.14,82.03,1815535,52.4075645798303,53.8455966828575,52.3237331119408,52.8976562382611,2815405.19260813,0.0,1.0
2016-12-15,80.45,81.03,79.89,80.56,2186667,51.8787814746813,52.2527987929574,51.5176613053112,51.9497157936647,3390930.84204096,0.0,1.0
2016-12-16,78.7,81.01,78.5,80.04,2884752,50.7502809453998,52.2399016440513,50.6213094563391,51.6143899221068,4473472.42558622,0.0,1.0
2016-12-19,78.45,79.0,77.7058,78.73,2298510,50.5890665840739,50.9437381789909,50.1091636732789,50.7696266687589,3564369.17451975,0.0,1.0
2016-12-20,78.84,80.04,78.59,79.24,1326255,50.8405609877424,51.6143899221068,50.6793466264164,51.0985039658638,2056663.85595568,0.0,1.0
2016-12-21,79.5,80.4,79.16,79.34,1171213,51.2661669016428,51.8465386024161,51.0469153702395,51.1629897103942,1816235.52388147,0.0,1.0
2016-12-22,78.65,79.8599,78.54,79.64,1099061,50.7180380731347,51.4982510962076,50.6471037541512,51.3564469439853,1704347.2289948,0.0,1.0
2016-12-23,78.34,79.25,78.11,78.53,635098,50.5181322650905,51.1049525403169,50.3698150526707,50.6406551796982,984865.732147845,0.0,1.0
2016-12-27,79.96,80.94,78.79,78.9,1245997,51.5628013264825,52.1947616228801,50.8083181154772,50.8792524344606,1932205.34100094,0.0,1.0
2016-12-28,78.39,80.85,78.3,80.1,1067035,50.5503751373557,52.1367244528027,50.4923379672784,51.653081368825,1654683.53939451,0.0,1.0
2016-12-29,78.17,79.0,77.655,78.26,639997,50.4085064993889,50.9437381789909,50.0764049150575,50.4665436694662,992462.760042424,0.0,1.0
2016-12-30,77.4,78.89,77.09,78.21,840177,49.911966266505,50.8728038600075,49.7120604584609,50.434300797201,1302887.95782506,0.0,1.0
2017-01-03,78.76,79.67,77.65,78.52,1452299,50.7889723921181,51.3757926673444,50.073180627831,50.6342066052452,2252124.10987372,0.0,1.0
2017-01-04,78.54,79.76,78.45,79.12,1286599,50.6471037541512,51.4338298374217,50.5890665840739,51.0211210724274,1995168.09392517,0.0,1.0
2017-01-05,78.8,79.31,77.81,78.91,1235776,50.8147666899302,51.1436439870351,50.1763578190796,50.8857010089136,1916355.32628151,0.0,1.0
2017-01-06,81.07,81.3,78.15,79.14,1638854,52.2785930907696,52.4269103031894,50.3956093504828,51.0340182213335,2541420.60688811,0.0,1.0
2017-01-09,79.3,81.1,78.75,81.04,1927285,51.137195412582,52.2979388141287,50.782523817665,52.2592473674105,2988699.30716607,0.0,1.0
2017-01-10,78.84,80.32,78.78,79.5,1310211,50.8405609877424,51.7949500067918,50.8018695410241,51.2661669016428,2031783.93851525,0.0,1.0
2017-01-11,79.63,80.75,78.9,79.22,1614270,51.3499983695323,52.0722387082724,50.8792524344606,51.0856068169577,2503297.45241569,0.0,1.0
2017-01-12,79.01,80.47,78.52,80.47,1615434,50.950186753444,51.8916786235873,50.6342066052452,51.8916786235873,2505102.50252169,0.0,1.0
2017-01-13,78.31,79.299,77.85,79.01,1456107,50.4987865417314,51.1365505551367,50.2021521168917,50.950186753444,2258029.29097651,0.0,1.0
2017-01-17,79.8,79.84,77.9,78.96,1130485,51.4596241352339,51.485418433046,50.2343949891569,50.9179438811788,1753077.37893546,0.0,1.0
2017-01-18,78.49,79.22,77.96,78.88,1612218,50.6148608818861,51.0856068169577,50.2730864358751,50.8663552855545,2500115.35377522,0.0,1.0
2017-01-19,77.72,79.2,77.35,78.62,960245,50.1183206490022,51.0727096680517,49.8797233942399,50.6986923497755,1489081.04728138,0.0,1.0
2017-01-20,77.99,79.47,77.53,78.69,1448921,50.2924321592342,51.2468211782837,49.9957977343945,50.7438323709468,2246885.74281353,0.0,1.0
2017-01-23,76.8,77.615,76.08,77.28,1310537,49.5250517993228,50.0506106172453,49.0607544387042,49.8345833730686,2032289.47660336,0.0,1.0
2017-01-24,79.91,80.34,77.36,77.45,2107369,51.5305584542173,51.8078471556979,49.8861719686929,49.9442091387702,3267961.02820458,0.0,1.0
2017-01-25,81.11,81.2,79.78,79.78,2036914,52.3043873885817,52.362424558659,51.4467269863278,51.4467269863278,3158704.32269066,0.0,1.0
2017-01-26,75.11,79.85,74.96,78.83,5261048,48.4352427167596,51.4918670074991,48.3385140999641,50.8341124132893,8158466.70968095,0.0,1.0
2017-01-27,72.68,75.1,71.96,74.0,2837256,46.8682391246717,48.4287941423066,46.403941764053,47.7194509524725,4399818.93775585,0.0,1.0
2017-01-30,70.45,72.07,69.97,71.94,2493421,45.4302070216444,46.4748760830364,45.1206754478987,46.3910446151469,3866623.57418511,0.0,1.0
2017-01-31,71.16,71.69,70.1,70.59,2122149,45.8880558078101,46.229830253821,45.2045069157882,45.520487063987,3290880.82250584,0.0,1.0
2017-02-01,71.1,72.25,69.41,71.45,2703097,45.8493643610918,46.5909504231911,44.7595552785286,46.0750644669481,4191774.50719675,0.0,1.0
2017-02-02,70.07,71.63,68.89,71.49,2797280,45.185161192429,46.1911388071028,44.4242294069707,46.1008587647603,4337826.94201922,0.0,1.0
2017-02-03,70.61,71.66,70.221,70.23,1663779,45.533384212893,46.2104845304619,45.2825346666699,45.2883383836776,2580072.56040361,0.0,1.0
2017-02-06,69.02,70.93,68.74,70.5,1550006,44.5080608748602,45.7397385953902,44.3275007901752,45.4624498939096,2403641.3183848,0.0,1.0
2017-02-07,68.32,69.36,67.86,68.55,1433825,44.0566606631476,44.7273124062634,43.7600262383079,44.2049778755675,2223475.91772747,0.0,1.0
2017-02-08,69.47,69.77,66.7901,67.75,2843336,44.7982467252468,44.9917039588379,43.0700932575775,43.6890919193245,4409247.37817207,0.0,1.0
2017-02-09,68.5,69.57,68.05,69.18,2867957,44.6241352150148,45.3211837504903,44.3309839617775,45.0671193310179,4402439.47705452,0.7,1.0
2017-02-10,69.23,70.75,69.07,69.73,1702738,45.0996916924887,46.0898914812015,44.9954601357821,45.4254153071969,2613777.33009277,0.0,1.0
2017-02-13,69.18,69.7,68.67,68.98,981734,45.0671193310179,45.4058718903144,44.7348812440156,44.9368298851347,1507004.64392131,0.0,1.0
2017-02-14,70.65,70.75,69.5592,69.71,1623278,46.0247467582598,46.0898914812015,45.3141481204126,45.4123863626085,2491802.75347019,0.0,1.0
2017-02-15,68.73,70.58,68.28,70.23,1975082,44.7739680777806,45.9791454522007,44.4808168245433,45.751138921905,3031837.28599131,0.0,1.0
2017-02-16,68.49,69.21,67.83,68.81,1856107,44.6176207427207,45.0866627479004,44.1876655713059,44.8260838561339,2849205.45546437,0.0,1.0
2017-02-17,68.26,68.53,67.17,68.05,1371167,44.4677878799549,44.6436786318973,43.7577103998912,44.3309839617775,2104801.33782843,0.0,1.0
2017-02-21,69.03,69.74,68.93,69.2,1011859,44.9694022466055,45.431929779491,44.9042575236639,45.0801482756062,1553247.83698392,0.0,1.0
2017-02-22,67.41,68.52,67.4,68.32,1155752,43.9140577349511,44.6371641596032,43.9075432626569,44.5068747137199,1774129.88775101,0.0,1.0
2017-02-23,68.77,69.26,67.7,68.9,2245980,44.8000259669572,45.1192351093712,44.1029774314818,44.8847141067814,3447677.56862286,0.0,1.0
2017-02-24,67.53,68.86,67.28,68.84,2066387,43.9922314024811,44.8586562176047,43.829369595127,44.8456272730164,3171994.45586954,0.0,1.0
2017-02-27,68.58,69.49,67.62,68.22,1326931,44.6762509933681,45.269067972137,44.0508616531285,44.4417299907783,2036897.1423656,0.0,1.0
2017-02-28,68.37,69.0,67.845,68.09,1367784,44.5394470751907,44.949858829723,44.1974372797472,44.3570418509542,2099608.28481164,0.0,1.0
2017-03-01,69.91,70.11,68.86,68.92,1415224,45.5426758084918,45.6729652543751,44.8586562176047,44.8977430513697,2172430.76045945,0.0,1.0
2017-03-02,68.47,69.67,68.14,69.1,1482358,44.6045917981324,45.3863284734319,44.389614212425,45.0150035526646,2275484.38778112,0.0,1.0
2017-03-03,69.24,69.94,68.7801,69.24,1331872,45.1062061647829,45.5622192253743,44.8066055839743,45.1062061647829,2044481.79354975,0.0,1.0
2017-03-06,69.74,69.85,68.16,69.09,1291917,45.431929779491,45.5035889747268,44.4026431570133,45.0084890803705,1983149.12039401,0.0,1.0
2017-03-07,68.37,70.02,68.31,69.76,1536254,44.5394470751907,45.6143350037276,44.5003602414258,45.4449587240794,2358217.10589905,0.0,1.0
2017-03-08,66.48,68.59,66.15,68.02,2328534,43.308211811594,44.6827654656623,43.0932342258866,44.311440544895,3574401.57061757,0.0,1.0
2017-03-09,66.96,67.13,65.18,66.01,1742166,43.6209064817138,43.7316525107145,42.4613304133528,43.0020316137683,2674301.03519061,0.0,1.0
2017-03-10,67.3,67.82,66.56,67.29,1313517,43.8423985397153,44.1811510990118,43.3603275899473,43.8358840674212,2016306.06546131,0.0,1.0
2017-03-13,68.47,68.555,67.24,67.54,1395494,44.6045917981324,44.6599648126327,43.8033117059503,43.9987458747752,2142144.34721047,0.0,1.0
2017-03-14,67.9,68.17,65.98,67.36,2622808,44.2332668773651,44.4091576293075,42.9824881968858,43.8814853734803,4026125.03602195,0.0,1.0
2017-03-15,69.47,69.59,68.04,68.82,1443007,45.2560390275486,45.3342126950786,44.3244694894834,44.832598328428,2215078.88105226,0.0,1.0
2017-03-16,68.23,69.62,67.75,69.62,1497578,44.4482444630725,45.3537561119611,44.1355497929526,45.3537561119611,2298847.75370354,0.0,1.0
2017-03-17,67.98,69.08,67.88,68.54,2331468,44.2853826557184,45.0019746080763,44.2202379327768,44.6501931041915,3578905.38898921,0.0,1.0
2017-03-20,67.89,68.0,66.55,67.17,1203948,44.2267524050709,44.2984116003067,43.3538131176531,43.7577103998912,1848112.85647617,0.0,1.0
2017-03-21,66.95,68.58,66.8,68.34,1103069,43.6143920094196,44.6762509933681,43.5166749250072,44.5199036583082,1693259.17770561,0.0,1.0
2017-03-22,66.32,67.115,65.62,66.5,1180982,43.2039802548874,43.7218808022733,42.747967194296,43.3212407561823,1812859.04164211,0.0,1.0
2017-03-23,65.91,66.48,65.1,66.02,948573,42.9368868908267,43.308211811594,42.4092146349995,43.0085460860625,1456101.05802424,0.0,1.0
2017-03-24,65.03,66.38,64.95,66.0,1490738,42.3636133289404,43.2430670886523,42.3114975505871,42.9955171414742,2288348.05443223,0.0,1.0
2017-03-27,64.15,64.35,63.66,64.24,2089195,41.790339767054,41.9206292129373,41.4711306246401,41.8489700177015,3207005.73379061,0.0,1.0
2017-03-28,64.78,65.07,64.0,64.52,1615558,42.2007515215863,42.389671218117,41.6926226826416,42.0313752419381,2479952.21569614,0.0,1.0
2017-03-29,66.11,66.475,64.4,64.64,1584230,43.0671763367099,43.3049545754469,41.9532015744081,42.109548909468,2431862.36499853,0.0,1.0
2017-03-30,66.53,67.45,65.78,66.43,1977096,43.3407841730648,43.9401156241278,42.8521987510026,43.2756394501232,3034928.86411009,0.0,1.0
2017-03-31,66.57,67.13,65.97,66.11,946355,43.3668420622414,43.7316525107145,42.9759737245917,43.0671763367099,1452696.33097983,0.0,1.0
2017-04-03,66.69,67.66,66.13,67.27,1633789,43.4450157297714,44.0769195423052,43.0802052812983,43.8228551228328,2507937.59835919,0.0,1.0
2017-04-04,66.97,67.11,65.82,66.84,1089321,43.6274209540079,43.7186235661262,42.8782566401792,43.5427328141838,1672155.39618778,0.0,1.0
2017-04-05,67.12,68.59,66.91,67.6,1416284,43.7251380384204,44.6827654656623,43.588334120243,44.0378327085402,2174057.90683775,0.0,1.0
2017-04-06,68.01,68.445,67.12,67.41,995322,44.3049260726009,44.5883056173969,43.7251380384204,43.9140577349511,1527862.81843865,0.0,1.0
2017-04-07,67.32,68.2,67.13,68.18,959873,43.8554274843036,44.42870104619,43.7316525107145,44.4156721016016,1473447.05243445,0.0,1.0
2017-04-10,68.78,69.05,67.42,67.84,1306453,44.8065404392514,44.9824311911938,43.9205722072453,44.1941800436001,2005462.5163893,0.0,1.0
2017-04-11,69.08,69.2399,67.55,68.95,1027441,45.0019746080763,45.10614102006,44.0052603470694,44.9172864682522,1577166.88874497,0.0,1.0
2017-04-12,68.71,69.97,68.47,69.26,1509200,44.7609391331923,45.5817626422568,44.6045917981324,45.1192351093712,2316688.03220225,0.0,1.0
2017-04-13,67.35,68.85,67.07,68.41,1330553,43.8749709011861,44.8521417453105,43.6925656769496,44.5655049643674,2042457.07083939,0.0,1.0
2017-04-17,67.27,67.82,66.68,67.32,1427121,43.8228551228328,44.1811510990118,43.4385012574772,43.8554274843036,2190693.17599027,0.0,1.0
2017-04-18,66.52,67.585,66.19,66.64,1213346,43.3342697007706,44.028061000099,43.1192921150632,43.4124433683006,1862539.19766795,0.0,1.0
2017-04-19,64.89,66.88,64.71,66.74,1143630,42.2724107168221,43.5687907033605,42.1551502155272,43.4775880912422,1755522.08737574,0.0,1.0
2017-04-20,64.83,65.65,64.68,65.16,1142412,42.2333238830571,42.7675106111785,42.1356067986447,42.4483014687645,1753652.40408444,0.0,1.0
2017-04-21,65.09,65.39,63.8,64.81,1323287,42.4027001627054,42.5981343315302,41.5623332367583,42.2202949384688,2031303.44292925,0.0,1.0
2017-04-24,65.15,65.76,64.75,65.53,1070738,42.4417869964703,42.8391698064143,42.1812081047038,42.6893369436485,1643629.67812363,0.0,1.0
2017-04-25,65.39,65.62,64.66,65.18,966321,42.5981343315302,42.747967194296,42.1225778540563,42.4613304133528,1483345.01455454,0.0,1.0
2017-04-26,65.21,66.67,64.98,64.98,1541422,42.4808738302353,43.4319867851831,42.3310409674696,42.3310409674696,2366150.21201515,0.0,1.0
2017-04-27,61.55,64.23,59.06,63.8,5789961,40.0965769705717,41.8424555454074,38.4744733693252,41.5623332367583,8887843.46383369,0.0,1.0
2017-04-28,60.64,62.15,60.64,62.13,2705374,39.5037599918029,40.4874453082215,39.5037599918029,40.4744163636332,4152867.45854171,0.0,1.0
2017-05-01,58.79,60.51,58.78,60.51,3015969,38.2985826173828,39.4190718519788,38.2920681450886,39.4190718519788,4629644.37304068,0.0,1.0
2017-05-02,58.72,59.55,58.295,58.82,2705792,38.2529813113237,38.7936825117392,37.9761162388218,38.3181260342653,4153509.1068305,0.0,1.0
2017-05-03,59.11,59.74,58.54,58.92,1771114,38.507045730796,38.9174574853283,38.1357208100287,38.3832707572069,2718737.48175581,0.0,1.0
2017-05-04,58.05,58.725,56.73,58.71,2662817,37.8165116676148,38.2562385474708,36.9566013247853,38.2464668390295,4087540.60154035,0.0,1.0
2017-05-05,59.63,59.68,57.78,58.21,2868160,38.8457982900925,38.8783706515633,37.6406209156724,37.9207432243214,4402751.0909364,0.0,1.0
2017-05-08,59.77,60.2,59.39,59.5135,2239108,38.9370009022108,39.2171232108598,38.6894509550326,38.7699046878655,3437128.74795144,0.0,1.0
2017-05-09,58.18,59.8176,57.83,59.76,1263221,37.9011998074389,38.968009790331,37.6731932771432,38.9304864299166,1939099.5048546,0.0,1.0
2017-05-10,59.28,60.04,58.48,58.71,1774535,38.6177917597968,39.1128916541532,38.0966339762638,38.2464668390295,2723988.86643521,0.0,1.0
2017-05-11,58.38,60.1,58.12,59.96,1301544,38.0314892533221,39.1519784879181,37.8621129736739,39.0607758757999,1997926.98660526,0.0,1.0
2017-05-12,57.42,58.39,57.075,58.16,1937692,37.4060999130825,38.0380037256163,37.1813506189339,37.8881708628506,2974442.00006232,0.0,1.0
2017-05-15,58.55,59.54,57.96,58.94,2003429,38.1422352823229,38.787168039445,37.7578814169673,38.3962997017953,3075351.17126089,0.0,1.0
2017-05-16,58.24,59.24,57.59,58.91,1821263,37.9402866412039,38.5917338706201,37.5168459420833,38.3767562849128,2795718.3909308,0.0,1.0
2017-05-17,56.71,57.75,56.65,57.12,1656348,37.3995854407884,38.0854533451865,37.3600161386115,37.6699756723299,2511565.14097499,0.7,1.0
2017-05-18,57.05,57.365,55.98,56.25,1794067,37.623811486457,37.8315503228853,36.9181589309704,37.0962207907661,2720392.17469613,0.0,1.0
2017-05-19,60.04,60.61,57.125,57.59,2351647,39.5956817116017,39.9715900822815,37.673273114178,37.9799352060483,3565865.76557488,0.0,1.0
2017-05-22,59.88,60.57,59.3,60.57,1906132,39.4901635724635,39.9452105474969,39.1076603180876,39.9452105474969,2890319.35637738,0.0,1.0
2017-05-23,57.49,58.67,56.47,58.31,2733369,37.913986369087,38.692182645231,37.2413082320811,38.4547668321701,4144681.12849575,0.0,1.0
2017-05-24,56.01,57.94,55.41,57.44,2124860,36.9379435820588,38.2107561354131,36.5422505602906,37.8810119506063,3221982.52145813,0.0,1.0
2017-05-25,53.79,56.37,52.95,55.91,4044583,35.4738794015166,37.1753593951197,34.9199091710411,36.8719947450975,6132910.27765908,0.0,1.0
2017-05-26,53.67,54.73,53.63,54.38,2403879,35.394740797163,36.0937984689534,35.3683612623784,35.8629775395886,3645066.5557732,0.0,1.0
2017-05-30,52.82,53.83,52.75,53.48,1777251,34.8341756829914,35.5002589363011,34.7880114971184,35.2694380069364,2694893.62040039,0.0,1.0
2017-05-31,52.66,52.77,51.67,52.24,2717093,34.7286575438532,34.8012012645107,34.0757640579357,34.4516724286155,4120001.39076279,0.0,1.0
2017-06-01,53.74,54.67,52.66,52.66,2512385,35.4409049830359,36.0542291667766,34.7286575438532,34.7286575438532,3809597.12977494,0.0,1.0
2017-06-02,53.11,53.32,52.2781,53.32,1525983,35.0254273101793,35.1639198677982,34.4767989354978,35.1639198677982,2313889.17577734,0.0,1.0
2017-06-05,53.69,53.9,52.71,52.78,1259418,35.4079305645552,35.5464231221741,34.7616319623339,34.8077961482068,1909689.47752311,0.0,1.0
2017-06-06,53.3,53.82,51.8,53.26,2173467,35.1507301004059,35.493664052605,34.1614975459855,35.1243505656214,3295686.62639705,0.0,1.0
2017-06-07,50.08,53.29,49.46,52.86,3749275,33.0271775502501,35.1441352167098,32.6182947610896,34.8605552177759,5685126.79336046,0.0,1.0
2017-06-08,50.4,50.97,49.86,49.86,2300653,33.2382138285264,33.6141221992062,32.8820901089351,32.8820901089351,3488542.18816309,0.0,1.0
2017-06-09,53.27,54.12,50.41,50.41,2555545,35.1309454493175,35.6915105634891,33.2448087122226,33.2448087122226,3875041.80171857,0.0,1.0
2017-06-12,54.89,56.28,54.0,54.03,2714597,36.1993166080916,37.1160054418545,35.6123719591354,35.6321566102239,4116216.63865039,0.0,1.0
2017-06-13,55.85,56.0,54.64,54.81,1695887,36.8324254429206,36.9313486983627,36.0344445156882,36.1465575385225,2571519.1929671,0.0,1.0
2017-06-14,53.83,55.5,52.84,55.5,3594018,35.5002589363011,36.6016045135559,34.8473654503836,36.6016045135559,5449706.41727263,0.0,1.0
2017-06-15,53.65,54.23,53.19,53.19,1999559,35.3815510297707,35.7640542841466,35.0781863797484,35.0781863797484,3031985.23602698,0.0,1.0
2017-06-16,55.0,55.05,53.11,53.88,2382611,36.2718603287491,36.3048347472297,35.0254273101793,35.5332333547818,3612817.31381544,0.0,1.0
2017-06-19,54.07,55.08,53.99,54.98,1717575,35.6585361450084,36.3246193983182,35.6057770754393,36.2586705613568,2604405.29225146,0.0,1.0
2017-06-20,53.47,53.83,52.2,53.1,2440227,35.2628431232402,35.5002589363011,34.4252928938309,35.0188324264832,3700182.00841007,0.0,1.0
2017-06-21,51.92,52.96,50.56,52.77,3202440,34.2406361503391,34.9265040547373,33.3437319676646,34.8012012645107,4855946.13575406,0.0,1.0
2017-06-22,52.12,52.88,51.44,52.03,1881833,34.3725338242618,34.8737449851682,33.9240817329246,34.3131798709966,2853474.12737927,0.0,1.0
2017-06-23,52.74,53.22,52.05,52.29,2296608,34.7814166134223,35.0979710308368,34.3263696383889,34.4846468470962,3482408.64557708,0.0,1.0
2017-06-26,53.16,53.85,52.57,53.06,1414011,35.05840172866,35.5134487036934,34.669303590588,34.9924528916986,2144103.01250413,0.0,1.0
2017-06-27,52.81,53.48,52.07,53.01,2367930,34.8275807992952,35.2694380069364,34.3395594057812,34.959478473218,3590556.11759662,0.0,1.0
2017-06-28,53.51,54.67,52.83,52.83,1802174,35.2892226580248,36.0542291667766,34.8407705666875,34.8407705666875,2732685.0374266,0.0,1.0
2017-06-29,54.37,55.32,53.74,53.96,2404826,35.8563826558925,36.4828966070254,35.4409049830359,35.5859924243509,3646502.517412,0.0,1.0
2017-06-30,54.34,55.23,54.13,54.52,1704817,35.8365980048041,36.4235426537602,35.6981054471852,35.9553059113345,2585059.99279232,0.0,1.0
2017-07-03,55.74,56.08,54.55,54.55,934454,36.7598817222631,36.9841077679318,35.9750905624229,35.9750905624229,1416937.80065823,0.0,1.0
2017-07-05,54.34,55.56,53.95,55.3,1958530,35.8365980048041,36.6411738157327,35.5793975406548,36.4697068396331,2969771.8568524,0.0,1.0
2017-07-06,53.47,55.2,53.19,54.66,2403144,35.2628431232402,36.4037580026718,35.0781863797484,36.0476342830804,3643952.05545164,0.0,1.0
2017-07-07,52.88,53.4,51.91,52.61,2042602,34.8737449851682,35.2166789373673,34.234041266643,34.6956831253725,3097252.49771534,0.0,1.0
2017-07-10,53.29,53.66,52.23,52.65,1870354,35.1441352167098,35.3881459134668,34.4450775449193,34.7220626601571,2836068.21011233,0.0,1.0
2017-07-11,53.91,54.25,52.75,53.28,1621177,35.5530180058702,35.7772440515389,34.7880114971184,35.1375403330136,2458234.4051796,0.0,1.0
2017-07-12,53.5,55.0,53.24,54.89,2064607,35.2826277743286,36.2718603287491,35.1111607982291,36.1993166080916,3130619.2726486,0.0,1.0
2017-07-13,54.48,54.52,53.405,53.53,2262572,35.92892637655,35.9553059113345,35.2199763792153,35.302412425417,3430798.94089049,0.0,1.0
2017-07-14,55.35,55.53,54.13,54.57,2237460,36.5026812581138,36.6213891646443,35.6981054471852,35.9882803298152,3392720.93806731,0.0,1.0
2017-07-17,55.32,55.53,54.75,55.19,1842894,36.4828966070254,36.6213891646443,36.1069882363457,36.3971631189756,2794429.87156804,0.0,1.0
2017-07-18,55.36,56.14,55.12,55.91,1417694,36.50927614181,37.0236770701086,36.3509989331027,36.8719947450975,2149687.64472768,0.0,1.0
2017-07-19,58.12,58.49,55.21,55.31,2663727,38.3294640419436,38.5734747387006,36.4103528863679,36.4763017233293,4039081.08578263,0.0,1.0
2017-07-20,57.26,58.6395,56.8,58.41,1612751,37.7623040440758,38.6720682499578,37.4589393940536,38.5207156691315,2445457.83414631,0.0,1.0
2017-07-21,54.13,57.82,54.0301,57.09,2876317,35.6981054471852,38.1316175310595,35.6322225590608,37.6501910212415,4361437.03593314,0.0,1.0
2017-07-24,54.37,54.54,53.88,54.34,2301459,35.8563826558925,35.9684956787268,35.5332333547818,35.8365980048041,3489764.34769938,0.0,1.0
2017-07-25,56.16,56.92,55.11,55.28,1739593,37.0368668375009,37.5380779984072,36.3444040494066,36.4565170722409,2637791.77943531,0.0,1.0
2017-07-26,55.07,56.84,54.92,56.66,2534644,36.318024514622,37.4853189288381,36.21910125918,37.3666110223077,3843349.0517581,0.0,1.0
2017-07-27,53.05,55.2,51.45,55.05,4809164,34.9858580080025,36.4037580026718,33.9306766166207,36.3048347472297,7292265.06726357,0.0,1.0
2017-07-28,51.82,53.74,51.05,51.7,4105613,34.1746873133778,35.4409049830359,33.6668812687753,34.0955487090241,6225451.71252283,0.0,1.0
2017-07-31,50.62,51.73,50.36,51.6,2242564,33.3833012698414,34.1153333601125,33.2118342937419,34.0295998720628,3400460.27091255,0.0,1.0
2017-08-01,49.2,50.57,48.62,50.51,3583327,32.4468277849901,33.3503268513607,32.0643245306142,33.3107575491839,5433495.36565655,0.0,1.0
2017-08-02,49.06,49.39,48.19,49.15,2937961,32.3544994132442,32.5721305752167,31.7807445316803,32.4138533665094,4454909.4955553,0.0,1.0
2017-08-03,49.54,50.16,48.98,49.29,2326730,32.6710538306587,33.0799366198191,32.3017403436751,32.5061817382553,3528083.44651049,0.0,1.0
2017-08-04,49.34,49.875,49.29,49.61,1620816,32.539156156736,32.8919824344793,32.5061817382553,32.7172180165317,2457687.01114411,0.0,1.0
2017-08-07,47.43,49.23,47.245,49.05,2391694,31.279533370774,32.4666124360785,31.1575280223954,32.347904529548,3626590.11166678,0.0,1.0
2017-08-08,46.4,47.84,46.385,47.34,2295107,30.6002603500719,31.5499236023156,30.5903680245277,31.2201794175087,3480132.63879795,0.0,1.0
2017-08-09,46.48,47.0,46.06,46.96,2166273,30.653019419641,30.9959533718401,30.3760343044033,30.9695738370556,3284778.17018847,0.0,1.0
2017-08-10,46.41,47.08,46.17,46.7,1786451,30.6068552337681,31.0487124414092,30.4485780250608,30.798106860956,2708843.828507,0.0,1.0
2017-08-11,46.18,47.17,46.0,46.13,1632982,30.4551729087569,31.1080663946744,30.3364650022265,30.4221984902763,2476134.64503814,0.0,1.0
2017-08-14,46.09,46.89,46.01,46.2,1478018,30.3958189554917,30.9234096511826,30.3430598859226,30.4683626761492,2241158.55275195,0.0,1.0
2017-08-15,45.58,46.04,45.06,46.0,2355994,30.0594798869888,30.362844537011,29.7165459347897,30.3364650022265,3572457.23890525,0.0,1.0
2017-08-16,43.77,45.185,43.64,45.0,1795955,29.3274477967177,30.2755478340116,29.2403431996518,30.1515912920332,2680388.38206705,0.7,1.0
2017-08-17,43.15,43.91,43.14,43.67,1775588,28.9120258722496,29.421252747404,28.9053255186292,29.2604442605131,2649991.47892775,0.0,1.0
2017-08-18,43.7,44.55,43.0,43.3,1581788,29.2805453213745,29.8500753791129,28.8115205679429,29.0125311765564,2360753.01335116,0.0,1.0
2017-08-21,43.25,44.15,43.23,43.57,1400162,28.9790294084542,29.5820612342948,28.9656287012133,29.1934407243086,2089683.73807348,0.0,1.0
2017-08-22,43.85,44.01,43.18,43.33,1411081,29.3810506256813,29.4882562836085,28.932126933111,29.0326322374178,2105979.8929013,0.0,1.0
2017-08-23,44.52,44.69,43.07,43.62,1791285,29.8299743182515,29.9438803297992,28.858423043286,29.2269424924109,2673418.60067262,0.0,1.0
2017-08-24,44.19,44.71,44.04,44.41,1883773,29.6088626487766,29.9572810370401,29.5083573444699,29.7562704284266,2811453.10637048,0.0,1.0
2017-08-25,44.78,45.18,44.42,44.44,1648856,30.0041835123833,30.2721976572014,29.762970782047,29.7763714892879,2460849.22289342,0.0,1.0
2017-08-28,43.49,44.9641,42.77,44.72,2229968,29.139837895345,30.1275370225358,28.6574124346725,29.9639813906606,3328134.79156288,0.0,1.0
2017-08-29,43.13,43.41,42.66,43.27,1695255,28.8986251650087,29.0862350663814,28.5837085448475,28.9924301156951,2530097.80681648,0.0,1.0
2017-08-30,42.65,43.16,42.28,43.11,1898532,28.577008191227,28.9187262258701,28.3290951072703,28.8852244577678,2833480.3020023,0.0,1.0
2017-08-31,42.34,42.9,42.3,42.9,2468620,28.369297228993,28.7445170317383,28.3424958145112,28.7445170317383,3684313.00769695,0.0,1.0
2017-09-01,43.02,43.19,42.16,42.53,1319113,28.8249212751838,28.9388272867314,28.2486908638249,28.4966039477816,1968721.46564564,0.0,1.0
2017-09-05,43.77,44.33,43.2232,43.46,1999351,29.3274477967177,29.702667599463,28.9610724607513,29.1197368344836,2983948.47981945,0.0,1.0
2017-09-06,46.35,46.59,43.99,44.15,3074830,31.0561390307942,31.2169475176851,29.4748555763676,29.5820612342948,4589056.30087126,0.0,1.0
2017-09-07,46.04,46.61,45.58,46.35,1973323,30.8484280685602,31.230348224926,30.5402118020194,31.0561390307942,2945102.76886988,0.0,1.0
2017-09-08,45.48,46.02,45.32,45.97,1277562,30.4732082658149,30.8350273613193,30.3660026078877,30.8015255932171,1906708.32073763,0.0,1.0
2017-09-11,47.06,47.13,45.3,45.71,2042146,31.5318641378463,31.5787666131895,30.3526019006468,30.6273163990853,3047818.24315459,0.0,1.0
2017-09-12,48.05,48.28,46.69,47.06,2268668,32.195199146271,32.3493072795414,31.2839510538896,31.5318641378463,3385892.93716563,0.0,1.0
2017-09-13,49.29,49.5,48.08,48.08,2048821,33.0260429952071,33.1667504212366,32.2153002071324,32.2153002071324,3057780.40392716,0.0,1.0
2017-09-14,49.78,50.2,49.4,49.63,2174784,33.3543603226092,33.6357751746682,33.099746885032,33.2538550183024,3245774.95934214,0.0,1.0
2017-09-15,50.19,50.22,49.5158,49.91,2303736,33.6290748210477,33.6491758819091,33.1773369799569,33.4414649196751,3438230.47334128,0.0,1.0
2017-09-18,50.17,50.58,49.45,49.95,979800,33.6156741138068,33.8903886122454,33.1332486531343,33.4682663341569,1462310.88014416,0.0,1.0
2017-09-19,49.06,50.45,48.88,50.45,1445975,32.8719348619367,33.8032840151795,32.7513284967685,33.8032840151795,2158057.74129051,0.0,1.0
2017-09-20,50.55,50.7,49.265,49.38,1726700,33.870287551384,33.9707928556908,33.0092921111559,33.0863461777911,2577028.16569189,0.0,1.0
2017-09-21,50.43,50.62,49.51,50.5,1365396,33.7898833079386,33.9171900267272,33.173450774857,33.8367857832817,2037796.92437774,0.0,1.0
2017-09-22,51.01,51.3542,50.06,50.17,1059182,34.1785038179248,34.4091299895407,33.5419702239819,33.6156741138068,1580785.22418131,0.0,1.0
2017-09-25,52.94,53.18,51.46,51.6,2050766,35.471672066672,35.6324805535628,34.4800197308451,34.5738246815314,3060683.23579272,0.0,1.0
2017-09-26,52.93,52.99,52.18,52.67,985184,35.4649717130515,35.5051738347742,34.9624451915176,35.2907625189198,1470346.27693809,0.0,1.0
2017-09-27,53.2,53.26,52.74,52.98,1304098,35.6458812608037,35.6860833825264,35.3376649942629,35.4984734811538,1946312.2006269,0.0,1.0
2017-09-28,52.41,53.74,51.84,53.3,1681949,35.116553324788,36.0077003563081,34.7346331684223,35.7128847970082,2510239.15344722,0.0,1.0
2017-09-29,52.11,52.42,51.54,52.42,1774940,34.9155427161745,35.1232536784085,34.5336225598087,35.1232536784085,2649024.36579207,0.0,1.0
2017-10-02,51.26,51.47,50.64,51.26,2071761,34.3460126584361,34.4867200844656,33.9305907339681,34.3460126584361,3092017.40289685,0.0,1.0
2017-10-03,50.02,51.22,50.0,51.15,1794667,33.5151688095001,34.3192112439543,33.5017681022591,34.2723087686111,2678466.09546404,0.0,1.0
2017-10-04,51.14,51.18,49.69,50.01,1540054,34.2656084149907,34.2924098294725,33.2940571400251,33.5084684558796,2298466.74852983,0.0,1.0
2017-10-05,52.17,52.4,51.14,51.39,1485011,34.9557448378972,35.1098529711676,34.2656084149907,34.4331172555019,2216317.35296362,0.0,1.0
2017-10-06,51.53,51.67,51.06,51.22,1317850,34.5269222061883,34.6207271568746,34.212005586027,34.3192112439543,1966836.4905062,0.0,1.0
2017-10-09,51.93,52.38,51.4852,51.82,828750,34.7949363510063,35.0964522639267,34.4969046219686,34.7212324611814,1236875.01726829,0.0,1.0
2017-10-10,52.76,53.64,52.68,52.75,1556337,35.3510657015038,35.9406968201036,35.2974628725402,35.3443653478834,2322768.45098073,0.0,1.0
2017-10-11,52.28,53.09,51.68,52.67,1381943,35.0294487277222,35.5721773709788,34.6274275104951,35.2907625189198,2062492.63588391,0.0,1.0
2017-10-12,51.03,51.66,50.3001,51.61,1039641,34.1919045251657,34.6140268032541,33.7028457144089,34.5805250351519,1551621.09179828,0.0,1.0
2017-10-13,52.2,52.87,51.48,51.67,1336026,34.9758458987585,35.4247695913288,34.493420438086,34.6207271568746,1993963.41697844,0.0,1.0
2017-10-16,52.53,52.89,52.34,52.68,778093,35.1969575682335,35.4381702985697,35.0696508494449,35.2974628725402,1161271.54487039,0.0,1.0
2017-10-17,52.25,52.725,52.03,52.47,1185477,35.0093476668608,35.3276144638323,34.8619398872109,35.1567554465107,1769275.27583247,0.0,1.0
2017-10-18,51.2,52.72,51.1,52.41,1161568,34.3058105367134,35.324264287022,34.2388070005088,35.116553324788,1733592.08453489,0.0,1.0
2017-10-19,50.94,51.99,50.64,50.73,1187562,34.1316013425816,34.8351384727291,33.9305907339681,33.9908939165521,1772387.05189401,0.0,1.0
2017-10-20,52.0,52.0,50.71,51.24,1159987,34.8418388263495,34.8418388263495,33.9774932093112,34.3326119511952,1731232.50757887,0.0,1.0
2017-10-23,52.04,52.88,51.97,52.11,1212235,34.8686402408313,35.4314699449493,34.8217377654882,34.9155427161745,1809210.48151822,0.0,1.0
2017-10-24,52.45,53.35,52.21,52.42,1680363,35.1433547392698,35.7463865651105,34.982546252379,35.1232536784085,2507872.11419849,0.0,1.0
2017-10-25,51.34,52.65,51.02,52.34,1117504,34.3996154873997,35.2773618116789,34.1852041715452,35.0696508494449,1667828.39130906,0.0,1.0
2017-10-26,51.93,52.36,51.01,51.52,1722350,34.7949363510063,35.0830515566858,34.1785038179248,34.5202218525678,2570535.97103112,0.0,1.0
2017-10-27,52.61,52.63,51.28,51.67,1365204,35.2505603971971,35.263961104438,34.359413365677,34.6207271568746,2037510.37233754,0.0,1.0
2017-10-30,53.82,54.1608,52.7052,52.8,1621395,36.0613031852717,36.2896512366567,35.3143477636638,35.3778671159857,2419864.81885215,0.0,1.0
2017-10-31,54.31,54.525,52.915,53.74,1447004,36.3896205126739,36.5336781155136,35.4549211826209,36.0077003563081,2159593.48113096,0.0,1.0
2017-11-01,54.59,55.45,53.83,55.0,1458550,36.5772304140465,37.1534608254054,36.0680035388922,36.8519449124851,2176825.40746506,0.0,1.0
2017-11-02,54.88,55.14,54.2,54.68,1305883,36.7715406690396,36.9457498631714,36.3159166228489,36.6375335966306,1948976.23912563,0.0,1.0
2017-11-03,54.91,55.57,54.48,54.68,1377584,36.791641729901,37.2338650688508,36.5035265242216,36.6375335966306,2055987.00909625,0.0,1.0
2017-11-06,58.3,58.54,55.41,55.54,2558617,39.0630616072342,39.223870094125,37.1266594109236,37.2137640079895,3818629.79916493,0.0,1.0
2017-11-07,58.46,58.67,57.74,58.08,2150454,39.1702672651614,39.3109746911909,38.6878418044889,38.9156538275842,3209463.44299808,0.0,1.0
2017-11-08,59.1,59.462,58.22,58.5,1834120,39.5990898968703,39.8416426979307,39.0094587782705,39.1970686796432,2737348.06234946,0.0,1.0
2017-11-09,59.53,59.6,58.39,58.76,1507676,39.8872051025497,39.9341075778929,39.1233647898182,39.3712778737749,2250143.92583407,0.0,1.0
2017-11-10,58.15,59.335,58.12,58.85,1715252,39.431581056359,40.2351309024774,39.4112380222801,39.9062518515344,2529492.88686752,0.7,1.0
2017-11-13,56.38,58.04,56.26,57.95,1448125,38.2313420457011,39.3569899314029,38.1499699093854,39.295960829166,2135559.02386065,0.0,1.0
2017-11-14,54.38,56.41,54.28,55.99,1212748,36.8751397737713,38.2516850797801,36.8073296601749,37.9668826026748,1788447.08507135,0.0,1.0
2017-11-15,53.73,53.95,52.53,53.62,2447936,36.4343740353942,36.5835562853064,35.6206526722363,36.359782910438,3609986.57894403,0.0,1.0
2017-11-16,54.37,55.63,52.89,53.62,2595758,36.8683587624117,37.7227661937275,35.8647690811836,36.359782910438,3827980.60986342,0.0,1.0
2017-11-17,55.68,56.0,54.91,55.17,1783510,37.7566712505257,37.9736636140345,37.2345333758327,37.4108396711836,2630153.38775707,0.0,1.0
2017-11-20,55.55,55.88,54.98,55.37,1041398,37.6685181028503,37.8922914777187,37.2820004553503,37.5464598983766,1535756.1649239,0.0,1.0
2017-11-21,55.84,56.49,55.31,55.97,906935,37.8651674322801,38.3059331706573,37.5057738302187,37.9533205799555,1337462.73512649,0.0,1.0
2017-11-22,56.61,57.22,56.3501,56.65,729482,38.3873053069731,38.8009469999117,38.2110668217358,38.4144293524117,1075771.68258535,0.0,1.0
2017-11-24,56.02,57.0,55.99,56.96,702807,37.9872256367538,38.6517647499994,37.9668826026748,38.6246407045608,1036433.89271121,0.0,1.0
2017-11-27,55.56,55.905,55.04,55.73,1159387,37.6752991142099,37.9092440061178,37.3226865235082,37.790576307324,1709755.28355406,0.0,1.0
2017-11-28,56.47,56.64,55.33,55.86,1584716,38.292371147938,38.407648341052,37.519335852938,37.8787294549994,2336990.62861034,0.0,1.0
2017-11-29,57.04,57.69,56.37,56.71,1580432,38.678888795438,39.1196545338152,38.2245610343415,38.4551154205696,2330672.98693008,0.0,1.0
2017-11-30,58.58,59.1,57.44,57.63,2201676,39.7231645448239,40.0757771355257,38.9501292498239,39.0789684656573,3246825.41176861,0.0,1.0
2017-12-01,59.56,60.07,58.18,59.28,1738204,40.3877036580695,40.7335352374116,39.451924090438,40.1978353399994,2563340.34528143,0.0,1.0
2017-12-04,58.43,60.03,58.42,59.56,2127576,39.6214493744292,40.706411191973,39.6146683630695,40.3877036580695,3137549.67682302,0.0,1.0
2017-12-05,57.84,59.13,57.58,58.57,1162744,39.2213697042099,40.0961201696046,39.045063408859,39.7163835334643,1714705.87251779,0.0,1.0
2017-12-06,56.47,57.47,54.0,57.47,1451468,38.292371147938,38.9704722839029,36.6174613421047,38.9704722839029,2140488.96693653,0.0,1.0
2017-12-07,57.21,57.25,56.305,56.57,1212982,38.794165988552,38.8212900339906,38.1804844605038,38.3601812615345,1788792.1663396,0.0,1.0
2017-12-08,58.01,58.5,57.79,58.05,1218246,39.3366468973239,39.6689164539467,39.1874646474117,39.3637709427625,1796555.02016893,0.0,1.0
2017-12-11,58.44,58.78,57.82,58.27,1263851,39.6282303857888,39.8587847720169,39.2078076814906,39.5129531926748,1863808.99982067,0.0,1.0
2017-12-12,58.81,59.48,58.41,58.84,967647,39.8791278060959,40.3334555671923,39.6078873517099,39.8994708401748,1426995.10246814,0.0,1.0
2017-12-13,57.92,59.43,57.62,59.03,789163,39.2756177950871,40.2995505103941,39.0721874542976,40.0283100560081,1163783.62775792,0.0,1.0
2017-12-14,56.78,58.09,56.72,57.35,1053518,38.5025825000871,39.3908949882011,38.4618964319292,38.8891001475871,1553629.60497168,0.0,1.0
2017-12-15,57.78,59.2,57.06,57.51,4910290,39.180683636052,40.1435872491222,38.6924508181573,38.9975963293415,7241235.47295482,0.0,1.0
2017-12-18,57.99,58.84,57.95,58.32,1557847,39.3230848746046,39.8994708401748,39.295960829166,39.5468582494731,2297366.74571894,0.0,1.0
2017-12-19,59.6,59.63,57.86,58.19,1249394,40.4148277035081,40.4351707375871,39.2349317269292,39.4587051017976,1842489.17120922,0.0,1.0
2017-12-20,61.17,61.37,59.24,59.91,1613567,41.479446486973,41.615066714166,40.1707112945608,40.6250390556572,2379537.37933794,0.0,1.0
2017-12-21,63.63,64.53,61.33,61.37,1563766,43.1475752814467,43.7578663038151,41.5879426687274,41.615066714166,2306095.53215811,0.0,1.0
2017-12-22,64.32,65.35,63.47,63.52,1663270,43.6154650652625,44.3139092353063,43.0390790996923,43.0729841564905,2452834.70530285,0.0,1.0
2017-12-26,65.61,65.77,64.22,64.75,834851,44.4902155306572,44.5987117124116,43.547654951666,43.9070485537274,1231160.00803044,0.0,1.0
2017-12-27,64.97,65.55,64.4,65.55,860912,44.0562308036397,44.4495294624993,43.6697131561397,44.4495294624993,1269592.32825199,0.0,1.0
2017-12-28,64.82,65.4,64.52,65.15,661519,43.9545156332449,44.3478142921046,43.7510852924554,44.1782890081133,975546.220046799,0.0,1.0
2017-12-29,64.64,65.07,63.83,65.03,950570,43.8324574287712,44.1240409172361,43.2831955086397,44.0969168717975,1401811.54341733,0.0,1.0
2018-01-02,65.35,66.08,64.45,65.17,1370020,44.3139092353063,44.8089230645607,43.7036182129379,44.1918510308326,2020377.09028541,0.0,1.0
2018-01-03,65.65,66.44,65.19,65.65,2462946,44.5173395760958,45.0530394735081,44.2054130535519,44.5173395760958,3632121.92012532,0.0,1.0
2018-01-04,66.4,66.94,65.52,66.12,2204829,45.0259154280695,45.3920900414905,44.4291864284203,44.8360471099993,3251475.16065232,0.0,1.0
2018-01-05,66.7,67.29,66.01,66.34,1728028,45.2293457688589,45.6294254390782,44.7614559850431,44.9852293599116,2548333.73423141,0.0,1.0
2018-01-08,68.57,68.73,66.5,66.56,1616028,46.4973948931133,46.6058910748677,45.0937255416659,45.1344116098238,2383166.63147965,0.0,1.0
2018-01-09,68.21,69.43,68.16,68.87,2389079,46.2532784841659,47.0805618700431,46.2193734273677,46.7008252339028,3523189.79174171,0.0,1.0
2018-01-10,68.27,69.0,67.96,68.25,1759813,46.2939645523238,46.7889783815782,46.0837532001747,46.2804025296045,2595207.2731686,0.0,1.0
2018-01-11,70.04,71.05,68.39,68.58,2470290,47.4942035629817,48.1790857103062,46.3753366886396,46.5041759044729,3642952.16300576,0.0,1.0
2018-01-12,70.26,70.37,69.1,69.32,1962195,47.643385812894,47.7179769378501,46.8567884951747,47.005970745087,2893661.27842848,0.0,1.0
2018-01-16,69.73,71.29,69.64,70.54,1848758,47.2839922108326,48.3418299829378,47.2229631085957,47.8332541309642,2726375.02276016,0.0,1.0
2018-01-17,70.63,71.64,69.86,70.0,2156795,47.894283233201,48.5791653805255,47.372145358508,47.4670795175431,3180639.11945966,0.0,1.0
2018-01-18,70.03,71.14,70.02,70.69,1575229,47.4874225516221,48.2401148125431,47.4806415402624,47.9349693013589,2323000.0901835,0.0,1.0
2018-01-19,71.13,71.35,67.94,69.29,1488596,48.2333338011834,48.3825160510957,46.0701911774554,46.985627711008,2195241.86149874,0.0,1.0
2018-01-22,71.12,71.34,70.38,71.13,1856914,48.2265527898238,48.3757350397361,47.7247579492098,48.2333338011834,2738402.72713555,0.0,1.0
2018-01-23,71.57,72.07,70.45,71.1,1585694,48.531698301008,48.8707488689904,47.7722250287273,48.2129907671045,2338432.89134687,0.0,1.0
2018-01-24,71.38,72.29,69.39,71.88,2710665,48.4028590851747,49.0199311189027,47.0534378246045,48.7419096531571,3997434.68375535,0.0,1.0
2018-01-25,73.69,74.12,71.02,72.63,3512232,49.9692727092536,50.2608561977185,48.1587426762273,49.2504855051308,5179510.56814303,0.0,1.0
2018-01-26,74.09,74.43,72.73,74.25,1600830,50.2405131636396,50.4710675498676,49.3182956187273,50.3490093453939,2360754.04551875,0.0,1.0
2018-01-29,74.33,75.02,72.47,73.43,2471657,50.4032574362711,50.8711472200869,49.1419893233764,49.7929664139027,3644968.0864831,0.0,1.0
2018-01-30,72.71,73.92,71.6,73.61,2175190,49.304733596008,50.1252359705255,48.5520413350869,49.9150246183764,3207766.34138036,0.0,1.0
2018-01-31,72.03,73.45,71.59,72.79,1620391,48.8436248235519,49.806528436622,48.5452603237273,49.3589816868852,2389600.7749556,0.0,1.0
2018-02-01,72.95,73.63,71.96,72.4,1458413,49.4674778686396,49.9285866410957,48.7961577440343,49.0945222438589,2150730.80201341,0.0,1.0
2018-02-02,70.11,72.43,70.03,72.32,1593270,47.5416706424992,49.1148652779378,47.4874225516221,49.0402741529817,2349605.26608301,0.0,1.0
2018-02-05,68.29,70.65,68.15,69.17,2429775,46.3075265750431,47.9078452559203,46.212592416008,46.9042555746922,3583204.43829159,0.0,1.0
2018-02-06,68.69,69.21,66.29,66.64,2664053,46.5787670294291,46.9313796201308,44.9513243031133,45.188659700701,3928695.67488513,0.0,1.0
2018-02-07,67.47,70.28,67.03,68.71,2174750,45.7514836435519,47.6569478356133,45.4531191437273,46.5923290521484,3207117.47061955,0.0,1.0
2018-02-08,64.87,68.0,64.86,67.53,2753721,43.9884206900432,46.1108772456133,43.9816396786835,45.7921697117098,4060929.6371132,0.0,1.0
2018-02-09,63.62,65.19,61.3,64.85,3045233,43.6154650652625,44.6917976674703,42.0249608377961,44.4587065306864,4441950.19289849,0.7,1.0
2018-02-12,64.64,65.65,63.8,64.55,2825084,44.314738475614,45.0071562642955,43.7388662553245,44.253037880583,4120828.33029671,0.0,1.0
2018-02-13,63.73,64.54,63.42,64.13,2738857,43.6908769036337,44.2461822589129,43.4783526318602,43.9651017704382,3995052.71993026,0.0,1.0
2018-02-14,66.12,66.89,62.28,62.88,2120644,45.3293704827908,45.8572533513896,42.6968117614672,43.1081490616741,3093292.04854572,0.0,1.0
2018-02-15,65.73,66.12,64.06,65.87,1897139,45.0620012376564,45.3293704827908,43.9171124187475,45.157979941038,2767274.93331553,0.0,1.0
2018-02-16,65.46,66.3,65.14,65.28,1214418,44.8768994525634,45.4527716728529,44.6575195591197,44.7534982625013,1771419.22124166,0.0,1.0
2018-02-20,64.51,66.25,64.2,65.61,937025,44.2256153939026,45.4184935645023,44.013091122129,44.9797337776151,1366798.00182801,0.0,1.0
2018-02-21,64.46,65.8,64.03,64.22,1152225,44.191337285552,45.1099905893472,43.8965455537371,44.0268023654693,1680700.9713255,0.0,1.0
2018-02-22,65.39,67.08,65.18,65.24,976280,44.8289101008726,45.9875101631217,44.6849420458002,44.7260757758209,1424057.57927979,0.0,1.0
2018-02-23,66.86,67.05,65.49,65.7,969140,45.8366864863793,45.9669432981114,44.8974663175737,45.0414343726461,1413642.76886059,0.0,1.0
2018-02-26,67.43,67.59,66.29,67.35,693741,46.2274569215757,46.3371468682975,45.4459160511828,46.1726119482148,1011930.11134833,0.0,1.0
2018-02-27,66.53,68.35,66.39,67.27,1712953,45.6104509712655,46.8581741152262,45.5144722678839,46.1177669748539,2498610.7495801,0.0,1.0
2018-02-28,64.55,66.99,64.54,66.85,1311836,44.253037880583,45.9258095680907,44.2461822589129,45.8298308647091,1913518.66121613,0.0,1.0
2018-03-01,65.18,65.81,64.15,64.43,1186183,44.6849420458002,45.1168462110173,43.9788130137785,44.1707704205417,1730234.04306433,0.0,1.0
2018-03-02,66.79,67.04,63.44,64.5,1213026,45.7886971346885,45.9600876764413,43.4920638752004,44.2187597722325,1769388.77080699,0.0,1.0
2018-03-05,66.61,67.3,65.51,66.08,1638916,45.6652959446264,46.1383338398642,44.9111775609139,45.3019479961104,2390616.16708621,0.0,1.0
2018-03-06,66.56,67.26,65.22,67.07,1196717,45.6310178362758,46.1109113531838,44.7123645324806,45.9806545414516,1745599.53507495,0.0,1.0
2018-03-07,65.12,66.59,64.37,65.69,1755567,44.6438083157795,45.6515847012862,44.129636690521,45.034578750976,2560769.95563105,0.0,1.0
2018-03-08,65.02,65.31,63.82,65.25,1424955,44.5752520990784,44.7740651275117,43.7525774986647,44.732931397491,2078520.4735144,0.0,1.0
2018-03-09,66.89,68.06,66.02,66.49,2017273,45.8572533513896,46.6593610867929,45.2608142660897,45.583028484585,2942509.22391781,0.0,1.0
2018-03-12,65.81,67.0,65.42,66.59,1367813,45.1168462110173,45.9326651897608,44.8494769658829,45.6515847012862,1995169.89970852,0.0,1.0
2018-03-13,64.63,66.29,64.26,66.11,1583143,44.3078828539439,45.4459160511828,44.0542248521497,45.3225148611207,2309262.4946058,0.0,1.0
2018-03-14,64.61,65.18,64.23,65.05,1091875,44.2941716106037,44.6849420458002,44.0336579871394,44.5958189640887,1592671.02611558,0.0,1.0
2018-03-15,62.64,65.05,62.33,64.69,1640680,42.9436141415913,44.5958189640887,42.7310898698178,44.3490165839646,2393189.23789566,0.0,1.0
2018-03-16,64.56,64.67,62.38,62.65,4450022,44.2598935022531,44.3353053406244,42.7653679781684,42.9504697632614,6491055.3909348,0.0,1.0
2018-03-19,64.68,64.89,63.82,64.58,1463450,44.3421609622945,44.4861290173669,43.7525774986647,44.2736047455934,2134671.47170588,0.0,1.0
2018-03-20,65.31,65.96,64.97,65.1,1203014,44.7740651275117,45.219680536069,44.5409739907278,44.6300970724393,1754784.69770936,0.0,1.0
2018-03-21,68.88,69.19,65.49,65.89,2621098,47.2215220637422,47.4340463355157,44.8974663175737,45.1716911843782,3823282.73951643,0.0,1.0
2018-03-22,66.35,68.19,66.29,67.71,1672687,45.4870497812035,46.7484841685044,45.4459160511828,46.4194143283389,2439876.46998072,0.0,1.0
2018-03-23,66.46,68.17,66.33,66.97,1399187,45.5624616195747,46.7347729251641,45.4733385378632,45.9120983247505,2040933.8019623,0.0,1.0
2018-03-26,67.72,67.96,66.68,67.34,1088483,46.426269950009,46.5908048700917,45.7132852963172,46.1657563265447,1587723.261838,0.0,1.0
2018-03-27,66.48,68.26,66.09,68.0,1148207,45.5761728629149,46.7964735201952,45.3088036177805,46.6182273567722,1674840.08781509,0.0,1.0
2018-03-28,64.58,66.73,64.41,66.47,991337,44.2736047455934,45.7475634046678,44.1570591772014,45.5693172412448,1446020.57654617,0.0,1.0
2018-03-29,66.56,66.81,64.94,64.94,1237149,45.6310178362758,45.8024083780287,44.5204071257174,44.5204071257174,1804575.95172329,0.0,1.0
2018-04-02,64.59,66.53,63.51,65.8,875364,44.2804603672635,45.6104509712655,43.5400532268912,45.1099905893472,1276855.75739406,0.0,1.0
2018-04-03,66.42,66.55,64.15,65.11,1014884,45.5350391328943,45.6241622146057,43.9788130137785,44.6369526941094,1480367.57107571,0.0,1.0
2018-04-04,66.29,66.35,64.53,64.89,1246476,45.4459160511828,45.4870497812035,44.2393266372428,44.4861290173669,1818180.84482972,0.0,1.0
2018-04-05,67.43,68.18,66.53,66.72,1556952,46.2274569215757,46.7416285468342,45.6104509712655,45.7407077829977,2271058.81117593,0.0,1.0
2018-04-06,65.45,67.34,64.25,66.91,1045963,44.8700438308932,46.1657563265447,44.0473692304796,45.8709645947298,1525701.16953766,0.0,1.0
2018-04-09,65.9,66.85,65.28,65.63,880360,45.1785468060484,45.8298308647091,44.7534982625013,44.9934450209553,1284143.20737366,0.0,1.0
2018-04-10,69.61,70.22,67.08,67.08,1760841,47.7219824456605,48.1401753675374,45.9875101631217,45.9875101631217,2568462.91223482,0.0,1.0
2018-04-11,71.51,72.15,69.89,70.27,2010946,49.0245505629821,49.4633103498693,47.9139398524237,48.174453475888,2933280.30157576,0.0,1.0
2018-04-12,72.51,73.45,71.02,71.54,1607589,49.7101127299934,50.3545411669841,48.6886251011465,49.0451174279924,2344920.82170773,0.0,1.0
2018-04-13,73.05,74.07,72.47,72.77,1314904,50.0803163001795,50.7795897105311,49.682690243313,49.8883588934164,1917993.82065116,0.0,1.0
2018-04-16,72.19,73.11,71.95,73.04,982705,49.4907328365498,50.1214500302002,49.3261979164671,50.0734606785094,1433429.45000015,0.0,1.0
2018-04-17,72.38,72.88,71.88,72.46,803784,49.6209896482819,49.9637707317876,49.2782085647763,49.6758346216428,1172445.09495619,0.0,1.0
2018-04-18,73.6,74.36,73.01,73.52,1682048,50.4573754920358,50.9784027389644,50.0528938134991,50.4025305186749,2453530.95742248,0.0,1.0
2018-04-19,73.0,73.9,72.06,73.78,2732271,50.046038191829,50.6630441421392,49.4016097548383,50.5807766820978,3985446.00544554,0.0,1.0
2018-04-20,72.33,72.71,71.49,72.71,1079633,49.5867115399314,49.8472251633957,49.0108393196418,49.8472251633957,1574814.14808311,0.0,1.0
2018-04-23,72.41,72.52,71.25,71.94,1136340,49.6415565132923,49.7169683516635,48.8463043995591,49.3193422947969,1657530.20612816,0.0,1.0
2018-04-24,71.58,73.0,71.11,72.69,1003149,49.0725399146729,50.046038191829,48.7503256961775,49.8335139200555,1463250.23210241,0.0,1.0
2018-04-25,72.13,72.34,70.35,71.29,1443467,49.4495991065291,49.5935671616015,48.2292984492489,48.8737268862396,2105523.1304444,0.0,1.0
2018-04-26,71.67,72.88,70.46,72.24,1176853,49.1342405097039,49.9637707317876,48.3047102876201,49.5250109449003,1716624.77398714,0.0,1.0
2018-04-27,70.37,71.55,69.88,71.55,1449338,48.2430096925891,49.0519730496625,47.9070842307535,49.0519730496625,2114086.90523028,0.0,1.0
2018-04-30,69.55,71.09,69.43,70.27,1268801,47.6808487156398,48.7366144528373,47.5985812555984,48.174453475888,1850745.36060124,0.0,1.0
2018-05-01,68.9,69.29,68.06,68.8,1283148,47.2352333070824,47.5026025522168,46.6593610867929,47.1666770903813,1871672.71145338,0.0,1.0
2018-05-02,68.93,69.84,68.35,68.45,1245119,47.2558001720928,47.8796617440731,46.8581741152262,46.9267303319273,1816201.4473873,0.0,1.0
2018-05-03,69.14,69.35,67.72,68.83,878639,47.3997682271651,47.5437362822375,46.426269950009,47.1872439553916,1281632.85881184,0.0,1.0
2018-05-04,69.9,70.38,68.85,69.07,646605,47.9207954740938,48.2498653142592,47.2009551987318,47.3517788754743,943174.858698539,0.0,1.0
2018-05-07,68.67,70.94,68.39,70.38,2061109,47.0775540086698,48.6337801277856,46.8855966019066,48.2498653142592,3006450.90872679,0.0,1.0
2018-05-08,68.48,68.55,66.28,67.88,2049160,46.9472971969377,46.9952865486284,45.4390604295127,46.5359598967308,2989021.4171723,0.0,1.0
2018-05-09,68.12,70.58,67.97,69.9,1910946,46.7004948168136,48.3869777476615,46.5976604917619,47.9207954740938,2787414.60943008,0.0,1.0
2018-05-10,69.02,69.36,67.84,68.29,1371961,47.3175007671238,47.5505919039076,46.5085374100504,46.8170403852055,2001220.40861872,0.0,1.0
2018-05-11,68.85,69.53,68.59,69.39,1027699,47.2009551987318,47.6671374722996,47.0227090353089,47.571158768918,1499060.25952418,0.0,1.0
2018-05-14,69.68,69.97,69.11,69.19,1197754,47.7699717973513,47.9687848257846,47.3792013621548,47.4340463355157,1747112.1623025,0.0,1.0
2018-05-15,71.46,71.51,68.94,69.62,1306978,48.9902724546315,49.0245505629821,47.2626557937629,47.7288380673306,1906432.50589169,0.0,1.0
2018-05-16,72.74,73.44,71.52,71.64,1390495,49.867792028406,50.347685545314,49.0314061846522,49.1136736446935,2028255.156001,0.0,1.0
2018-05-17,73.31,73.87,72.43,72.48,1060351,50.7384559805105,51.126036601832,50.1294007184337,50.1640061310517,1532059.46668655,0.7,1.0
2018-05-18,71.99,73.54,71.71,73.35,939339,49.8248730873953,50.8976408785533,49.6310827767345,50.7661403106048,1357213.9861026,0.0,1.0
2018-05-21,72.61,73.19,72.09,72.5,989965,50.2539802038585,50.6554029902273,49.8940839126313,50.1778482960989,1430361.50287815,0.0,1.0
2018-05-22,70.72,72.98,70.34,72.42,725554,48.9458956068981,50.5100602572317,48.6828944710013,50.1224796359101,1048324.44567157,0.0,1.0
2018-05-23,70.99,71.38,69.57,70.22,860174,49.1327648350353,49.4026870534557,48.1499711166841,48.5998414807181,1242831.59038624,0.0,1.0
2018-05-24,69.83,70.28,69.16,69.63,1125326,48.3299192622977,48.6413679758597,47.8662067332165,48.1914976118257,1625939.28935655,0.0,1.0
2018-05-25,66.56,68.07,65.53,68.07,1645069,46.0667252770806,47.1118087381441,45.3538537771498,47.1118087381441,2376895.51365782,0.0,1.0
2018-05-29,66.32,66.56,65.51,65.75,966446,45.9006192965142,46.0667252770806,45.3400116121026,45.506117592669,1396379.82454994,0.0,1.0
2018-05-30,67.26,68.45,66.95,67.11,923269,46.5512010537326,47.3748098740409,46.336647495501,46.4473848158786,1333995.07497822,0.0,1.0
2018-05-31,66.38,67.76,66.02,66.56,1299183,45.9421457916558,46.8972551799125,45.6929868208062,46.0667252770806,1877138.43256453,0.0,1.0
2018-06-01,64.97,66.76,64.29,66.76,2204313,44.9662731558282,46.2051469275526,44.4956395442234,46.2051469275526,3184925.17967186,0.0,1.0
2018-06-04,63.2,65.32,62.69,65.3,1418004,43.741241549151,45.2085110441542,43.3882663404474,45.194668879107,2048818.22339904,0.0,1.0
2018-06-05,63.66,64.27,62.74,63.24,1860514,44.0596113452366,44.4817973791762,43.4228717530654,43.7689258792454,2688183.52281732,0.0,1.0
2018-06-06,64.24,64.47,63.12,63.91,1144768,44.4610341316054,44.6202190296482,43.6858728889622,44.2326384083266,1654030.27069323,0.0,1.0
2018-06-07,66.61,67.0,64.47,64.78,1555710,46.1013306896986,46.371252908119,44.6202190296482,44.8347725878798,2247784.20817157,0.0,1.0
2018-06-08,65.38,66.91,64.9,66.62,1157575,45.2500375392958,46.3089631654066,44.917825578163,46.1082517722222,1672534.60141942,0.0,1.0
2018-06-11,65.61,65.95,64.77,65.0,1101347,45.4092224373386,45.644539243141,44.8278515053562,44.987036403399,1591292.97511563,0.0,1.0
2018-06-12,65.61,65.94,64.94,65.67,1132984,45.4092224373386,45.6376181606174,44.9455099082574,45.4507489324802,1637004.03244246,0.0,1.0
2018-06-13,65.43,65.89,65.12,65.37,1156555,45.2846429519138,45.6030127479994,45.0700893936822,45.2431164567722,1671060.84352603,0.0,1.0
2018-06-14,64.97,65.91,64.85,65.91,1027662,44.9662731558282,45.6168549130466,44.883220165545,45.6168549130466,1484828.41592457,0.0,1.0
2018-06-15,63.21,64.55,62.75,64.31,1780886,43.7481626316746,44.675587689837,43.429792835589,44.5094817092706,2573132.15660621,0.0,1.0
2018-06-18,63.87,64.57,63.18,63.18,927220,44.2049540782322,44.6894298548842,43.7273993841038,43.7273993841038,1339703.71952411,0.0,1.0
2018-06-19,64.04,65.3,63.0,63.25,1694699,44.3226124811334,45.194668879107,43.602819898679,43.775846961769,2448603.94919629,0.0,1.0
2018-06-20,64.6,64.76,63.7,64.57,991618,44.710193102455,44.8209304228326,44.087295675331,44.6894298548842,1432749.85758186,0.0,1.0
2018-06-21,63.14,64.27,62.82,63.98,780806,43.6997150540094,44.4817973791762,43.4782404132542,44.2810859859918,1128155.88795188,0.0,1.0
2018-06-22,63.7,66.85,63.42,65.92,1984478,44.087295675331,46.2674366702649,43.8935053646702,45.6237759955702,2867294.23212804,0.0,1.0
2018-06-25,61.85,63.78,61.35,63.71,1192901,42.806895408465,44.1426643355198,42.460841282285,44.0942167578546,1723575.74979404,0.0,1.0
2018-06-26,63.01,63.21,61.57,62.0,901785,43.6097409812026,43.7481626316746,42.6131050978042,42.910711646319,1302953.6881334,0.0,1.0
2018-06-27,64.57,65.9,63.83,63.83,1335581,44.6894298548842,45.609933830523,44.1772697481378,44.1772697481378,1929728.47158789,0.0,1.0
2018-06-28,65.05,65.27,64.09,64.61,2425517,45.021641816017,45.1739056315362,44.3572178937514,44.7171141849786,3504534.14148633,0.0,1.0
2018-06-29,63.76,65.41,63.63,64.71,1410722,44.1288221704726,45.2708007868666,44.0388480976658,44.7863250102146,2038296.74792874,0.0,1.0
2018-07-02,62.71,63.37,61.92,63.36,1679800,43.4021085054946,43.8588999520522,42.8553429861302,43.8519788695286,2427076.96992795,0.0,1.0
2018-07-03,63.93,64.95,63.5,64.01,484993,44.2464805733738,44.952430990781,43.948874024859,44.3018492335626,700747.315678215,0.0,1.0
2018-07-05,63.73,64.36,63.21,64.22,1078424,44.1080589229018,44.5440871218886,43.7481626316746,44.4471919665582,1558172.43375258,0.0,1.0
2018-07-06,65.46,65.67,62.93,63.3,1130108,45.3054061994846,45.4507489324802,43.5543723210138,43.810452374387,1632848.61312736,0.0,1.0
2018-07-09,66.79,67.33,65.84,65.84,1031806,46.2259101751234,46.5996486313977,45.5684073353814,45.5684073353814,1490815.91858166,0.0,1.0
2018-07-10,67.22,68.4,66.72,67.6,733651,46.5235167236381,47.3402044614229,46.1774625974582,46.7865178595349,1060023.48259591,0.0,1.0
2018-07-11,65.66,67.81,65.26,66.29,896639,45.4438278499566,46.9318605925305,45.1669845490126,45.8798560489434,1295518.43507514,0.0,1.0
2018-07-12,64.13,66.45,64.02,66.28,1008122,44.3849022238458,45.990593369321,44.3087703160862,45.8729349664198,1456595.83824128,0.0,1.0
2018-07-13,64.5,64.9,63.69,64.09,806580,44.640982277219,44.917825578163,44.0803745928074,44.3572178937514,1165395.72711304,0.0,1.0
2018-07-16,62.55,63.61,61.86,63.33,1157335,43.291371185117,44.0250059326186,42.8138164909886,43.8312156219578,1672187.83485627,0.0,1.0
2018-07-17,62.13,62.55,61.83,62.2,2002925,43.0006857191258,43.291371185117,42.7930532434178,43.049133296791,2893947.57708831,0.0,1.0
2018-07-18,60.75,61.72,60.18,61.66,2882674,42.0455763308691,42.7169213356582,41.6510746270239,42.6753948405166,4165062.31528163,0.0,1.0
2018-07-19,59.59,60.76,59.32,60.23,1702877,41.2427307581315,42.0524974133927,41.0558615299943,41.6856800396419,2460420.01983569,0.0,1.0
2018-07-20,59.4,59.86,58.85,59.49,1653393,41.1112301901831,41.4295999862687,40.7305706513851,41.1735199328955,2388922.53395647,0.0,1.0
2018-07-23,58.9,59.68,58.05,59.68,1582237,40.7651760640031,41.3050205008439,40.1768840494971,41.3050205008439,2286112.02742463,0.0,1.0
2018-07-24,59.21,59.58,58.71,59.46,1665031,40.9797296222347,41.2358096756079,40.6336754960547,41.1527566853247,2405737.82254798,0.0,1.0
2018-07-25,58.82,59.34,57.6,59.28,1737991,40.7098074038143,41.0697036950415,39.8654353359351,41.0281771998999,2511154.85774619,0.0,1.0
2018-07-26,59.79,61.06,57.83,58.61,1856675,41.3811524086035,42.2601298891006,40.0246202339779,40.5644646708187,2682636.70266756,0.0,1.0
2018-07-27,60.83,61.95,59.62,59.65,1474954,42.1009449910579,42.876106233701,41.2634940057023,41.2842572532731,2131103.03911365,0.0,1.0
2018-07-30,62.99,64.32,62.05,62.37,1925297,43.5958988161554,44.5164027917942,42.945317058937,43.1667916996922,2781785.9322368,0.0,1.0
2018-07-31,61.35,62.73,60.36,62.58,1781004,42.460841282285,43.4159506705418,41.7756541124487,43.3121344326878,2573302.65016643,0.0,1.0
2018-08-01,61.76,61.81,60.21,60.69,1106391,42.7446056657526,42.7792110783706,41.6718378745947,42.0040498357275,1598580.85238454,0.0,1.0
2018-08-02,61.1,61.77,60.74,60.81,1022555,42.287814219195,42.7515267482762,42.0386552483454,42.0871028260106,1477449.51243284,0.0,1.0
2018-08-03,61.3,62.4,61.14,61.14,799835,42.426235869667,43.187554947263,42.3154985492894,42.3154985492894,1155650.14182779,0.0,1.0
2018-08-06,61.21,61.89,61.13,61.49,735213,42.3639461269546,42.8345797385594,42.3085774667658,42.5577364376154,1062280.35497776,0.0,1.0
2018-08-07,61.99,62.18,61.46,62.14,966469,42.9037905637954,43.0352911317438,42.5369731900446,43.0076068016494,1396413.05634558,0.0,1.0
2018-08-08,61.75,61.99,60.97,61.6,861215,42.737684583229,42.9037905637954,42.1978401463882,42.633868345375,1244335.69035391,0.0,1.0
2018-08-09,60.5,61.88,59.51,61.7,1449357,41.8725492677791,42.8276586560358,41.1873620979427,42.703079170611,2094118.94029281,0.0,1.0
2018-08-10,62.62,62.7,60.43,60.74,888209,43.3398187627822,43.395187422971,41.8241016901139,42.0386552483454,1283338.25954443,0.0,1.0
2018-08-13,62.14,62.87,61.96,62.4,998705,43.0076068016494,43.5128458258722,42.8830273162246,43.187554947263,1442989.58521961,0.0,1.0
2018-08-14,63.56,64.0616,62.91,62.91,1324470,43.9904005200006,44.3375620193844,43.5405301559666,43.5405301559666,1913674.62457464,0.0,1.0
2018-08-15,61.92,63.64,60.2,62.85,1395923,42.8553429861302,44.0457691801894,41.6649167920711,43.499003660825,2016914.25472838,0.0,1.0
2018-08-16,61.24,62.16,61.09,61.61,1152835,42.876106233701,43.5202280125221,42.7710863784585,43.135155209966,1646595.77563291,0.71,1.0
2018-08-17,62.51,62.91,61.28,61.45,1151572,43.7652743414215,44.045327288735,42.9041115284324,43.0231340310406,1644791.83104012,0.0,1.0
2018-08-20,63.05,63.43,62.47,62.51,847719,44.1433458202947,44.4093961202426,43.7372690466901,43.7652743414215,1210798.18388907,0.0,1.0
2018-08-21,64.35,65.13,63.9,63.9,1233673,45.0535178990637,45.5996211463251,44.738458333336,44.738458333336,1762056.79937925,0.0,1.0
2018-08-22,65.41,66.02,64.7,65.22,985254,45.7956582094445,46.2227389540977,45.298564227963,45.6626330594706,1407239.60872582,0.0,1.0
2018-08-23,65.19,65.66,64.78,65.06,695795,45.6416290884221,45.9706913015155,45.3545748174257,45.5506118805452,993804.931066893,0.0,1.0
2018-08-24,65.83,66.17,65.46,65.88,698425,46.0897138041238,46.3277588093403,45.8306648278587,46.1247204225379,997561.363591853,0.0,1.0
2018-08-27,66.34,67.01,65.65,65.92,928554,46.4467813119485,46.9158699986987,45.9636899778327,46.1527257172693,1326254.92273139,0.0,1.0
2018-08-28,65.74,66.99,65.56,66.64,756420,46.0267018909782,46.901867351333,45.9006780646871,46.6568210224336,1080395.69982196,0.0,1.0
2018-08-29,66.13,66.31,65.48,65.85,552080,46.2997535146089,46.4257773409,45.8446674752244,46.1037164514894,788536.603947154,0.0,1.0
2018-08-30,66.45,66.9,65.58,66.18,851528,46.5237958724597,46.8388554381874,45.9146807120528,46.3347601330231,1216238.58369423,0.0,1.0
2018-08-31,65.57,66.23,64.92,66.12,1090022,45.90767938837,46.3697667514373,45.4525933489855,46.2927521909261,1556879.88354529,0.0,1.0
2018-09-04,65.85,65.88,64.54,65.73,835555,46.1037164514894,46.1247204225379,45.1865430490376,46.0197005672954,1193424.32638579,0.0,1.0
2018-09-05,64.53,65.49,63.82,65.49,1209467,45.1795417253548,45.8516687989073,44.6824477438733,45.8516687989073,1727483.3371362,0.0,1.0
2018-09-06,62.9,64.87,62.9,64.48,1468703,44.0383259650522,45.4175867305713,44.0383259650522,45.1445351069406,2097750.46338754,0.0,1.0
2018-09-07,62.78,62.9,61.58,62.13,2228903,43.9543100808581,44.0383259650522,43.1141512389175,43.4992240414736,3183545.1422758,0.0,1.0
2018-09-10,63.35,63.87,62.95,63.1,1202729,44.3533855307799,44.7174543622875,44.0733325834664,44.1783524387089,1717859.44270533,0.0,1.0
2018-09-11,64.62,64.82,63.35,63.41,892681,45.2425536385003,45.3825801121571,44.3533855307799,44.3953934728769,1275017.46875118,0.0,1.0
2018-09-12,65.81,66.76,65.46,65.66,1096165,46.0757111567581,46.7408369066277,45.8306648278587,45.9706913015155,1565653.93867869,0.0,1.0
2018-09-13,64.75,65.68,64.36,65.42,934705,45.3335708463772,45.9846939488812,45.0605192227465,45.8026595331274,1335040.40427551,0.0,1.0
2018-09-14,65.31,65.67,64.27,65.22,1064633,45.7256449726162,45.9776926251983,44.997507309601,45.6626330594706,1520616.74081667,0.0,1.0
2018-09-17,65.1,66.27,64.73,65.6,879042,45.5786171752766,46.3977720461686,45.3195681990116,45.9286833594185,1255536.86677096,0.0,1.0
2018-09-18,65.87,66.28,65.23,65.78,739533,46.1177190988551,46.4047733698515,45.6696343831535,46.0547071857096,1056275.97508848,0.0,1.0
2018-09-19,66.03,67.0,65.8,65.8,907420,46.2297402777805,46.9088686750158,46.0687098330752,46.0687098330752,1296069.20220571,0.0,1.0
2018-09-20,66.98,67.86,66.63,67.35,1281320,46.8948660276502,47.5109825117399,46.6498196987508,47.1539150039152,1830111.07334003,0.0,1.0
2018-09-21,67.28,67.86,66.9,67.45,1759733,47.1049057381353,47.5109825117399,46.8388554381874,47.2239282407435,2513429.00245207,0.0,1.0
2018-09-24,67.62,68.97,67.24,68.34,1096984,47.3429507433518,48.2881294405349,47.0769004434039,47.8470460485161,1566823.71747639,0.0,1.0
2018-09-25,68.68,69.82,68.52,69.04,1548836,48.0850910537326,48.8832419535762,47.9730698748072,48.3371387063148,2212204.53468899,0.0,1.0
2018-09-26,68.55,69.2,67.7,68.06,1373439,47.9940738458557,48.4491598852402,47.3989613328145,47.6510089853967,1961684.76450619,0.0,1.0
2018-09-27,69.08,69.52,68.69,69.26,2024971,48.3651440010462,48.673202243091,48.0920923774155,48.4911678273373,2892268.79334783,0.0,1.0
2018-09-28,68.77,70.78,68.69,68.78,1559185,48.1481029668782,49.5553690271287,48.0920923774155,48.155104290561,2226986.02525964,0.0,1.0
2018-10-01,70.08,70.51,68.57,69.0,1115567,49.06527636933,49.366333287692,48.0080764932214,48.3091334115835,1593365.84128299,0.0,1.0
2018-10-02,69.99,70.65,69.57,70.01,1010866,49.0022644561844,49.4643518192518,48.7082088615052,49.0162671035501,1443821.26265332,0.0,1.0
2018-10-03,71.61,71.81,69.7,70.17,1001784,50.1364788928042,50.276505366461,48.7992260693821,49.1282882824755,1430849.42988081,0.0,1.0
2018-10-04,71.32,72.53,70.8,71.0,1265675,49.9334405060019,50.7806006716253,49.5693716744943,49.7093981481511,1807765.2988712,0.0,1.0
2018-10-05,71.93,72.83,71.39,71.84,1330345,50.3605212506551,50.9906403821105,49.9824497717818,50.2975093375095,1900133.54654774,0.0,1.0
2018-10-08,71.92,72.28,70.41,71.11,1141021,50.3535199269722,50.6055675795544,49.2963200508636,49.7864127086623,1629721.82359873,0.0,1.0
2018-10-09,72.94,73.74,71.99,72.41,1113413,51.0676549426217,51.6277608372488,50.4025291927521,50.6965847874313,1590289.28019601,0.0,1.0
2018-10-10,69.25,72.89,69.19,72.79,1531574,48.4841665036544,51.0326483242075,48.4421585615574,50.9626350873791,2187549.1969529,0.0,1.0
2018-10-11,68.24,69.56,67.5,68.98,1480997,47.7770328116878,48.7012075378224,47.2589348591577,48.2951307642178,2115310.00006507,0.0,1.0
2018-10-12,69.41,70.06,68.33,69.82,1041277,48.5961876825798,49.0512737219643,47.8400447248333,48.8832419535762,1487257.33471287,0.0,1.0
2018-10-15,69.2,70.21,68.9,69.63,881577,48.4491598852402,49.1562935772069,48.2391201747551,48.7502168036023,1259157.6106686,0.0,1.0
2018-10-16,69.19,69.81,68.8,69.72,1123764,48.4421585615574,48.8762406298934,48.1691069379267,48.8132287167478,1605073.62736935,0.0,1.0
2018-10-17,68.05,69.13,67.46,68.7,837805,47.6440076617138,48.4001506194604,47.2309295644264,48.0990937010983,1196638.00440144,0.0,1.0
2018-10-18,66.41,68.05,66.03,67.0,1035703,46.4957905777284,47.6440076617138,46.2297402777805,46.9088686750158,1479295.98304209,0.0,1.0
2018-10-19,66.15,67.92,66.09,66.7,1008805,46.3137561619746,47.5529904538369,46.2717482198776,46.6988289645307,1440877.53359098,0.0,1.0
2018-10-22,65.39,66.25,65.17,66.07,838910,45.7816555620789,46.383769398803,45.6276264410564,46.2577455725119,1198216.27738246,0.0,1.0
2018-10-23,62.88,63.57,62.04,63.57,897541,44.0243233176865,44.5074146518023,43.4362121283281,44.5074146518023,1281959.01326498,0.0,1.0
2018-10-24,60.39,63.77,60.34,63.61,1607835,42.2809937206598,44.6474411254591,42.2459871022456,44.5354199465337,2296472.88546474,0.0,1.0
2018-10-25,62.77,63.33,60.78,61.54,1437859,43.9473087571753,44.3393828834142,42.5540453442905,43.0861459441862,2053695.93684765,0.0,1.0
2018-10-26,62.67,64.05,61.46,61.89,1565156,43.8772955203469,44.8434781885786,43.0301353547235,43.3311922730855,2235514.41256251,0.0,1.0
2018-10-29,60.97,63.96,60.35,63.96,1523399,42.6870704942644,44.780466275433,42.2529884259284,44.780466275433,2175872.83349603,0.0,1.0
2018-10-30,61.93,62.06,60.13,60.65,1565796,43.3591975678169,43.4502147756938,42.098959304906,42.4630281364136,2236428.5254203,0.0,1.0
2018-10-31,62.29,63.56,62.15,62.32,1471374,43.611245220399,44.5004133281195,43.5132266888393,43.6322491914476,2101565.45626746,0.0,1.0
2018-11-01,62.19,62.89,61.1,62.65,1481210,43.5412319835707,44.0313246413693,42.7780877021413,43.8632928729812,2115614.22825055,0.0,1.0
2018-11-02,60.95,63.28,60.7,62.7,1068835,42.6730678468987,44.304376265,42.4980347548278,43.8982994913954,1526618.46304857,0.0,1.0
2018-11-05,63.8,63.8,61.55,61.93,1046525,44.6684450965076,44.6684450965076,43.093147267869,43.3591975678169,1494753.06014671,0.0,1.0
2018-11-06,64.18,64.77,62.89,63.92,857988,44.9344953964555,45.3475734937429,44.0313246413693,44.7524609807017,1225465.4103525,0.0,1.0
2018-11-07,65.71,66.33,64.56,65.18,1239032,46.0056979199297,46.4397799882657,45.2005456964033,45.6346277647393,1769711.06626186,0.0,1.0
2018-11-08,62.37,64.71,61.92,64.66,1085116,44.1643497913433,45.8213095237746,43.8457036889526,45.7859044012867,1532427.97051811,0.71,1.0
2018-11-09,62.59,62.94,60.54,61.1,974167,44.3201323302898,44.5679681877047,42.868522308288,43.2650596801519,1375743.01618971,0.0,1.0
2018-11-12,60.54,63.6,60.44,63.46,831687,42.868522308288,45.0353158045443,42.7977120633123,44.9361814615784,1174529.1945896,0.0,1.0
2018-11-13,58.18,60.97,58.1,60.4,1392855,41.1974005268615,43.1730063616835,41.1407523308809,42.769387965322,1967024.68756889,0.0,1.0
2018-11-14,58.3,59.94,57.58,59.52,2377822,41.2823728208323,42.4436608384338,40.7725390570073,42.1462578095358,3358019.73403149,0.0,1.0
2018-11-15,60.04,60.2,57.88,57.91,1596593,42.5144710834095,42.6277674753706,40.9849697919344,41.0062128654271,2254748.58976682,0.0,1.0
2018-11-16,62.59,62.97,60.44,60.72,1994692,44.3201323302898,44.5892112611974,42.7977120633123,42.9959807492442,2816953.96010077,0.0,1.0
2018-11-19,64.36,64.75,62.7,63.15,1962592,45.5734736663597,45.8496336217649,44.3980235997631,44.7166697021537,2771621.53678968,0.0,1.0
2018-11-20,60.79,64.03,60.03,63.23,3138355,43.0455479207272,45.3397998579399,42.5073900589119,44.7733178981343,4432063.46917321,0.0,1.0
2018-11-21,60.09,61.15,59.45,61.04,2011238,42.5498762058973,43.3004648026397,42.0966906380529,43.2225735331665,2840320.63536885,0.0,1.0
2018-11-23,58.77,59.13,57.24,57.8,592669,41.6151809722181,41.8700978541306,40.5317842240899,40.9283215959538,836981.993500231,0.0,1.0
2018-11-26,60.26,60.81,59.39,59.78,872230,42.670253622356,43.0597099697224,42.0542044910674,42.3303644464727,1231785.03378902,0.0,1.0
2018-11-27,59.77,61.36,59.47,60.03,903164,42.3232834219751,43.4491663170887,42.110852687048,42.5073900589119,1275470.80272065,0.0,1.0
2018-11-28,60.72,60.75,58.59,60.03,609627,42.9959807492442,43.0172238227369,41.4877225312618,42.5073900589119,860930.505478717,0.0,1.0
2018-11-29,61.15,61.67,60.31,60.99,847110,43.3004648026397,43.6686780765134,42.7056587448439,43.1871684106786,1196309.94115431,0.0,1.0
2018-11-30,60.6,60.65,58.97,60.4,1834240,42.9110084552734,42.9464135777612,41.7568014621695,42.769387965322,2590359.63034656,0.0,1.0
2018-12-03,62.29,63.53,61.27,62.94,1709809,44.1077015953627,44.9857486330614,43.3854370966106,44.5679681877047,2414635.0582275,0.0,1.0
2018-12-04,60.59,62.56,60.3,62.2,1014831,42.9039274307758,44.2988892567971,42.6985777203463,44.0439723748846,1433169.73461719,0.0,1.0
2018-12-06,60.16,60.17,58.08,59.0,2179928,42.5994433773803,42.6065244018779,41.1265902818858,41.7780445356622,3078548.87488121,0.0,1.0
2018-12-07,60.74,62.98,60.39,62.15,1821106,43.0101427982394,44.596292285695,42.7623069408244,44.0085672523967,2571811.46686469,0.0,1.0
2018-12-10,59.2,60.38,58.21,59.96,1303782,41.9196650256136,42.7552259163269,41.2186436003542,42.4578228874289,1841233.56789324,0.0,1.0
2018-12-11,60.0,61.25,59.4,60.95,1658816,42.4861469854192,43.3712750476154,42.061285515565,43.1588443126883,2342621.46751404,0.0,1.0
2018-12-12,61.94,63.12,60.83,60.83,2296331,43.8598657379478,44.695426628661,43.0738720187175,43.0738720187175,3242936.10449741,0.0,1.0
2018-12-13,60.8,62.21,60.22,61.58,1474635,43.0526289452248,44.0510533993821,42.6419295243657,43.6049488560352,2082516.45013526,0.0,1.0
2018-12-14,58.48,60.91,58.18,60.2,1001495,41.4098312617886,43.1305202146981,41.1974005268615,42.6277674753706,1414336.30168022,0.0,1.0
2018-12-17,56.37,58.86,56.1,58.42,1585979,39.9157350928013,41.6789101926962,39.724547431367,41.3673451148032,2239759.23334864,0.0,1.0
2018-12-18,54.45,56.35,53.66,56.35,2392730,38.5561783892679,39.9015730438062,37.9967774539599,39.9015730438062,3379073.18470818,0.0,1.0
2018-12-19,50.77,54.75,50.62,54.67,3210000,35.9503613741622,38.768609124195,35.8441460066987,38.7119609282145,4533242.3311085,0.0,1.0
2018-12-20,47.16,50.27,46.55,49.82,3958022,33.3941115305395,35.5963101492837,32.9621690361877,35.2776640468931,5589617.7189591,0.0,1.0
2018-12-21,46.17,47.99,45.9,46.68,3536674,32.6930901052801,33.9818365638378,32.5019024438457,33.0542223546561,4994579.52901271,0.0,1.0
2018-12-24,44.95,46.32,44.76,45.44,1004248,31.8292051165765,32.7993054727436,31.6946656511227,32.1761753169575,1418224.15717478,0.0,1.0
2018-12-26,47.94,47.97,44.56,45.9,1749595,33.9464314413499,33.9676745148426,31.5530451611713,32.5019024438457,2470821.8430828,0.0,1.0
2018-12-27,47.73,47.74,45.8,46.73,1893713,33.797729926901,33.8048109513985,32.43109219887,33.089627477144,2674348.88927429,0.0,1.0
2018-12-28,47.62,48.485,46.9,48.08,1748490,33.7198386574277,34.3323472764675,33.2100048936027,34.0455657843159,2469261.33442987,0.0,1.0
2018-12-31,47.94,48.26,47.07,47.91,1373237,33.9464314413499,34.1730242252722,33.3303823100614,33.9251883678572,1939319.65702319,0.0,1.0
2019-01-02,48.05,49.0028,46.05,47.17,1540707,34.0243227108232,34.6990027249517,32.6081178113092,33.4011925550371,2175824.98200473,0.0,1.0
2019-01-03,48.06,48.78,46.09,48.1,2372174,34.0314037353208,34.5412374991458,32.6364419092995,34.0597278333111,3350043.48708877,0.0,1.0
2019-01-04,49.0,49.43,47.14,48.95,2314565,34.6970200380923,35.0015040914878,33.3799494815444,34.6616149156045,3268686.61560815,0.0,1.0
2019-01-07,50.67,50.89,48.9,49.22,1372908,35.8795511291865,36.035333668133,34.6262097931166,34.8528025770389,1938855.03498988,0.0,1.0
2019-01-08,51.0,51.72,50.77,51.69,1903220,36.1132249376063,36.6230587014313,35.9503613741622,36.6018156279386,2687774.91258951,0.0,1.0
2019-01-09,53.51,53.85,51.15,51.9,1862239,37.8905620864964,38.1313169194137,36.2194403050699,36.7505171423876,2629900.51882902,0.0,1.0
2019-01-10,53.97,54.63,52.68,52.83,1529735,38.2162892133846,38.6836368302242,37.3028370531981,37.4090524206616,2160330.04902749,0.0,1.0
2019-01-11,53.43,53.58,52.52,53.26,998778,37.8339138905158,37.9401292579793,37.1895406612369,37.7135364740571,1410499.28628657,0.0,1.0
2019-01-14,53.23,53.61,52.8,52.99,1450589,37.6922934005644,37.961372331472,37.3878093471689,37.5223488126227,2048558.08717768,0.0,1.0
2019-01-15,53.39,54.26,52.9,54.1,1314232,37.8055897925255,38.4216389238141,37.4586195921446,38.308342531853,1855991.31940729,0.0,1.0
2019-01-16,52.9,53.6,52.83,53.06,868590,37.4586195921446,37.9542913069745,37.4090524206616,37.5719159841057,1226644.53469705,0.0,1.0
2019-01-17,53.58,53.85,51.77,52.02,1179188,37.9401292579793,38.1313169194137,36.6584638239192,36.8354894363584,1665278.80309507,0.0,1.0
2019-01-18,54.14,54.53,53.55,54.38,1560381,38.3366666298433,38.6128265852485,37.9188861844866,38.5066112177849,2203609.09715184,0.0,1.0
2019-01-22,52.01,53.31,51.84,53.31,1934170,36.8284084118609,37.748941596545,36.7080309954022,37.748941596545,2731483.27712153,0.0,1.0
2019-01-23,50.68,52.24,50.0,52.2,1540899,35.8866321536841,36.991271975305,35.4051224878493,36.9629478773147,2176096.12920958,0.0,1.0
2019-01-24,52.57,52.86,50.62,50.62,1653720,37.2249457837248,37.4302954941543,35.8441460066987,35.8441460066987,2335424.76878528,0.0,1.0
2019-01-25,53.42,53.74,52.45,53.05,1618312,37.8268328660182,38.0534256499405,37.1399734897539,37.5648349596081,2285420.70509061,0.0,1.0
2019-01-28,52.41,52.75,51.59,52.41,1091191,37.1116493917637,37.352404224681,36.5310053829629,37.1116493917637,1541007.23754661,0.0,1.0
2019-01-29,53.86,54.83,53.32,53.44,2623823,38.1383979439113,38.8252573201756,37.7560226210425,37.8409949150134,3705428.5024723,0.0,1.0
2019-01-30,56.83,57.52,52.91,54.67,2836864,40.2414622196895,40.7300529100219,37.4657006166422,38.7119609282145,4006290.33408031,0.0,1.0
2019-01-31,55.99,58.28,55.26,58.0,2209753,39.6466561618937,41.2682107718372,39.1297413735711,41.0699420859052,3120668.48625981,0.0,1.0
2019-02-01,56.55,56.97,55.52,56.28,1501413,40.0431935337576,40.3405965626555,39.3138480105079,39.8520058723232,2120333.01186187,0.0,1.0
2019-02-04,57.1,57.31,55.8,56.0,1164620,40.4326498811239,40.5813513955729,39.5121166964398,39.6537371863912,1644705.50892697,0.0,1.0
2019-02-05,56.47,57.49,56.28,57.1,1055474,39.986545337777,40.7088098365292,39.8520058723232,40.4326498811239,1490566.79631913,0.0,1.0
2019-02-06,57.13,57.21,56.05,56.15,1284140,40.4538929546166,40.5105411505972,39.6891423088791,39.7599525538548,1813494.64394694,0.0,1.0
2019-02-07,55.75,56.47,54.73,56.3,1130568,39.9794643132795,40.4957910272806,39.2480014684446,40.3738805531414,1576538.53253517,0.71,1.0
2019-02-08,55.44,55.83,54.51,55.49,885180,39.7571569780846,40.0368339481685,39.0902349724998,39.7930129998902,1234353.33233338,0.0,1.0
2019-02-11,55.68,55.81,54.62,54.9,1737577,39.9292658827516,40.0224915394462,39.1691182204722,39.3699119425837,2422991.88880887,0.0,1.0
2019-02-12,56.05,57.31,55.91,56.7,1074006,40.1946004441133,41.0981721936152,40.0942035830575,40.6607287275865,1497664.75185391,0.0,1.0
2019-02-13,56.5,57.49,56.35,56.44,898500,40.5173046403639,41.2272538721155,40.409736574947,40.4742774141972,1252927.61822629,0.0,1.0
2019-02-14,56.98,57.33,56.0,56.33,666517,40.861522449698,41.1125146023374,40.1587444223076,40.3953941662248,929435.233519565,0.0,1.0
2019-02-15,57.4,58.1,56.69,57.76,1364488,41.1627130328653,41.6646973381442,40.6535575232253,41.4208763898659,1902731.99770545,0.0,1.0
2019-02-19,58.05,58.435,56.91,56.91,1237774,41.6288413163385,41.9049326842419,40.8113240191701,40.8113240191701,1726033.64465489,0.0,1.0
2019-02-20,57.07,58.49,56.94,58.11,1400666,40.9260632889481,41.9443743082281,40.8328376322535,41.6718685425053,1953180.98532058,0.0,1.0
2019-02-21,55.56,56.95,55.2,56.95,1388427,39.8432114304181,40.8400088366146,39.5850480734175,40.8400088366146,1936114.11707408,0.0,1.0
2019-02-22,55.02,56.24,54.69,56.18,1551890,39.4559663949172,40.3308533269747,39.2193166510001,40.2878261008079,2164057.69777317,0.0,1.0
2019-02-25,54.86,55.27,54.43,54.5,1820352,39.3412271251392,39.6352465039454,39.0328653376108,39.0830637681387,2538418.80433328,0.0,1.0
2019-02-26,53.86,55.37,53.81,54.91,1072017,38.6241066890266,39.7069585475567,38.588250667221,39.3770831469448,1494891.15916315,0.0,1.0
2019-02-27,54.15,55.05,53.8,54.1,755456,38.8320716154992,39.4774800080006,38.5810794628598,38.7962155936936,1053457.63690012,0.0,1.0
2019-02-28,54.2,54.28,51.99,54.2,1883210,38.8679276373049,38.9252972721939,37.283091473496,38.8679276373049,2626072.14237053,0.0,1.0
2019-03-01,54.95,54.96,54.07,54.45,1203567,39.4057679643894,39.4129391687505,38.7747019806102,39.047207746333,1678333.14934419,0.0,1.0
2019-03-04,54.3,55.22,53.43,54.95,1531339,38.9396396809161,39.5993904821398,38.3157449014981,39.4057679643894,2135400.02890042,0.0,1.0
2019-03-05,54.04,54.42,53.56,54.35,787674,38.7531883675269,39.0256941332497,38.4089705581928,38.9754957027218,1098384.53952006,0.0,1.0
2019-03-06,54.17,54.34,53.29,53.81,1811030,38.8464140242215,38.9683244983607,38.2153480404424,38.588250667221,2525419.59314007,0.0,1.0
2019-03-07,54.56,54.66,53.56,54.38,1754733,39.1260909943054,39.1978030379167,38.4089705581928,38.9970093158052,2446915.34592439,0.0,1.0
2019-03-08,52.81,53.85,52.41,53.22,1382375,37.8711302311083,38.6169354846655,37.5842820566633,38.1651496099145,1927674.80939962,0.0,1.0
2019-03-11,54.27,54.52,53.04,53.21,1045315,38.9181260678328,39.0974061768609,38.0360679314142,38.1579784055534,1457656.13049105,0.0,1.0
2019-03-12,55.19,55.63,54.22,54.66,1132528,39.5778768690564,39.893409860946,38.8822700460271,39.1978030379167,1579271.68571461,0.0,1.0
2019-03-13,55.18,56.36,54.65,55.82,1178063,39.5707056646953,40.4169077793082,39.1906318335556,40.0296627438074,1642768.69082973,0.0,1.0
2019-03-14,55.27,55.68,54.91,55.23,907203,39.6352465039454,39.9292658827516,39.3770831469448,39.6065616865009,1265063.65502253,0.0,1.0
2019-03-15,54.55,54.8994,53.74,53.81,2909465,39.1189197899443,39.3694816703221,38.5380522366931,38.588250667221,4057149.75265747,0.0,1.0
2019-03-18,56.27,56.42,54.5,54.76,1006372,40.352366940058,40.4599350054749,39.0830637681387,39.269515081528,1403351.44464065,0.0,1.0
2019-03-19,55.6,57.1,55.31,56.56,1123227,39.8718962478626,40.9475769020315,39.6639313213899,40.5603318665307,1566301.75830546,0.0,1.0
2019-03-20,56.37,57.0,55.22,55.56,1185054,40.4240789836693,40.8758648584203,39.5993904821398,39.8432114304181,1652517.40199169,0.0,1.0
2019-03-21,56.51,56.77,55.88,56.33,605671,40.5244758447251,40.7109271581144,40.0726899699741,40.3953941662248,844587.560888961,0.0,1.0
2019-03-22,54.48,55.88,54.23,55.88,705469,39.0687213594164,40.0726899699741,38.8894412503883,40.0726899699741,983752.469563138,0.0,1.0
2019-03-25,54.98,55.16,53.72,54.1,703233,39.4272815774727,39.556363255973,38.5237098279708,38.7962155936936,980634.443793128,0.0,1.0
2019-03-26,55.63,56.49,55.5,55.89,764839,39.893409860946,40.5101334360028,39.8001842042513,40.0798611743352,1066541.91051371,0.0,1.0
2019-03-27,55.11,56.08,54.49,55.44,749694,39.5205072341674,40.2161140571966,39.0758925637776,39.7571569780846,1045422.72433894,0.0,1.0
2019-03-28,56.87,57.03,54.71,54.71,981738,40.7826392017256,40.8973784715036,39.2336590597223,39.2336590597223,1369000.17146604,0.0,1.0
2019-03-29,55.56,57.72,55.42,57.54,1234954,39.8432114304181,41.3921915724214,39.7428145693623,41.2631098939211,1722101.25079468,0.0,1.0
2019-04-01,57.52,57.77,55.99,56.33,1061954,41.2487674851988,41.428047594227,40.1515732179465,40.3953941662248,1480858.6487322,0.0,1.0
2019-04-02,57.0,57.87,56.77,57.53,978472,40.8758648584203,41.4997596378383,40.7109271581144,41.25593868956,1364445.84581092,0.0,1.0
2019-04-03,56.11,57.75,55.67,57.36,1117309,40.23762767028,41.4137051855047,39.9220946783905,41.1340282154208,1558049.30906265,0.0,1.0
2019-04-04,57.08,57.46,55.63,56.17,927253,40.9332344933093,41.2057402590321,39.893409860946,40.2806548964468,1293022.69647543,0.0,1.0
2019-04-05,58.4,58.8,57.04,57.47,1150499,41.8798334689779,42.166681643423,40.9045496758648,41.2129114633932,1604331.63254505,0.0,1.0
2019-04-08,58.7,59.54,58.09,58.72,1507250,42.0949695998117,42.6973507661464,41.657526133783,42.109312008534,2101808.7396456,0.0,1.0
2019-04-09,58.13,58.74,57.62,58.53,955284,41.6862109512275,42.1236544172563,41.3204795288101,41.9730591256726,1332110.9703391,0.0,1.0
2019-04-10,59.48,59.84,58.32,58.53,1402819,42.6543235399796,42.9124868969802,41.8224638340889,41.9730591256726,1956183.27042023,0.0,1.0
2019-04-11,59.09,60.51,58.72,59.35,1097943,42.3746465698957,43.3929575891756,42.109312008534,42.561097883285,1531044.08229073,0.0,1.0
2019-04-12,60.32,60.73,59.49,60.19,1178796,43.2567047063142,43.5507240851204,42.6614947443407,43.1634790496196,1643790.8343402,0.0,1.0
2019-04-15,60.13,60.44,59.5,60.21,989156,43.1204518234528,43.3427591586477,42.6686659487019,43.1778214583418,1379344.31957066,0.0,1.0
2019-04-16,61.83,61.87,60.31,60.72,860295,44.3395565648443,44.3682413822888,43.2495335019531,43.5435528807593,1199652.04821589,0.0,1.0
2019-04-17,62.24,62.63,61.91,62.05,850325,44.6335759436505,44.9132529137344,44.3969261997333,44.4973230607891,1185749.22311437,0.0,1.0
2019-04-18,62.52,62.85,61.95,62.29,1040485,44.834369665762,45.0710194096792,44.4256110171778,44.6694319654561,1450920.86015601,0.0,1.0
2019-04-22,64.51,64.8,62.98,63.45,1084889,46.2614393336262,46.4694042600988,45.1642450663738,45.5012916713468,1512840.72432932,0.0,1.0
2019-04-23,63.01,64.58,62.78,64.42,1382359,45.1857586794572,46.311637764154,45.0208209791513,46.196898494376,1927652.4979451,0.0,1.0
2019-04-24,60.9,63.36,60.77,63.23,1333075,43.6726345592595,45.4367508320966,43.5794089025649,45.343525175402,1858927.64014135,0.0,1.0
2019-04-25,61.44,64.1,60.45,62.83,2052302,44.0598795947604,45.96741995482,43.3499303630089,45.0566770009569,2861865.17166504,0.0,1.0
2019-04-26,58.71,60.71,58.38,60.46,1386420,42.1021408041729,43.5363816763981,41.8654910602557,43.35710156737,1933315.42399698,0.0,1.0
2019-04-29,58.42,58.89,57.7,58.71,959683,41.8941758777002,42.2312224826731,41.3778491636991,42.1021408041729,1338245.22586784,0.0,1.0
2019-04-30,58.52,59.0,57.8,58.81,1387316,41.9658879213115,42.3101057306455,41.4495612073104,42.1738528477841,1934564.86545043,0.0,1.0
2019-05-01,56.24,58.79,56.19,58.25,1179304,40.3308533269747,42.1595104390619,40.294997305169,41.7722654035611,1644499.2230214,0.0,1.0
2019-05-02,56.69,57.4,55.46,55.77,1448398,40.6535575232253,41.1627130328653,39.7714993868068,39.9938067220017,2019741.6320353,0.0,1.0
2019-05-03,57.55,57.93,57.09,57.43,945412,41.2702810982822,41.542786864005,40.9404056976704,41.1842266459487,1318344.80289655,0.0,1.0
2019-05-06,57.49,57.78,56.64,56.86,795340,41.2272538721155,41.4352187985881,40.6177015014197,40.7754679973645,1109074.51516983,0.0,1.0
2019-05-07,57.13,57.17,56.16,56.7,669336,40.9690905151149,40.9977753325594,40.2734836920856,40.6607287275865,933366.232913866,0.0,1.0
2019-05-08,57.14,57.88,57.1,57.23,782444,40.976261719476,41.5069308421994,40.9475769020315,41.0408025587262,1091091.48282187,0.0,1.0
2019-05-09,58.44,58.46,56.53,56.58,924024,41.9085182864225,41.9228606951447,40.5388182534473,40.574674275253,1288519.9660589,0.0,1.0
2019-05-10,57.47,57.73,55.61,57.73,1132741,41.7220669730332,41.9108217566244,40.3717442904189,41.9108217566244,1560292.4301923,0.71,1.0
2019-05-13,56.88,57.24,56.0,57.03,776723,41.2937388102684,41.5550915875486,40.6548764658058,41.4026358008018,1069895.95790764,0.0,1.0
2019-05-14,58.82,59.68,57.38,57.53,1379407,42.7021398878339,43.3264826335587,41.6567287787131,41.7656257692465,1900062.15035412,0.0,1.0
2019-05-15,57.93,58.78,57.25,57.97,1167471,42.0560177440023,42.6731006903583,41.5623513869175,42.0850569414779,1608131.21778857,0.0,1.0
2019-05-16,58.08,58.35,57.26,58.2,889531,42.1649147345357,42.3609293174958,41.5696111862864,42.2520323269624,1225283.17216503,0.0,1.0
2019-05-17,55.48,57.66,55.04,57.39,1373047,40.2773668986233,41.8600031610422,39.957935726392,41.663988578082,1891301.57767597,0.0,1.0
2019-05-20,55.01,55.73,54.83,55.38,1055171,39.9361563282853,40.4588618828456,39.8054799396452,40.2047689049344,1453443.7473866,0.0,1.0
2019-05-21,55.53,56.18,55.1,55.26,1112556,40.3136658954678,40.7855528544459,40.0014945226053,40.1176513125076,1532488.63152744,0.0,1.0
2019-05-22,54.11,55.47,53.45,55.1,786559,39.2827743850848,40.2701070992544,38.8036276267378,40.0014945226053,1083444.54169102,0.0,1.0
2019-05-23,51.23,52.86,50.98,52.79,1496924,37.1919521668434,38.3752994639731,37.010457182621,38.3244808683908,2061935.76975953,0.0,1.0
2019-05-24,50.47,52.19,50.42,51.98,922904,36.6402074148074,37.8888929062572,36.603908417963,37.7364371195104,1271252.76210025,0.0,1.0
2019-05-28,49.24,50.66,49.13,50.66,2045774,35.7472520924335,36.7781436028164,35.6673942993757,36.7781436028164,2817948.39781047,0.0,1.0
2019-05-29,51.0,51.17,48.83,48.85,1960129,37.0249767813588,37.14839337063,35.4496003183089,35.4641199170466,2699976.81809029,0.0,1.0
2019-05-30,50.18,51.83,49.91,50.98,1018419,36.4296732331095,37.627540128977,36.2336586501494,37.010457182621,1402819.75885398,0.0,1.0
2019-05-31,48.91,49.89,48.8,49.08,1045102,35.50767871326,36.2191390514116,35.4278209202022,35.6310953025312,1439574.21809473,0.0,1.0
2019-06-03,49.79,50.16,48.65,49.1,1113173,36.1465410577227,36.4151536343717,35.3189239296688,35.645614901269,1533338.51727311,0.0,1.0
2019-06-04,50.33,50.73,49.86,50.33,1191296,36.5385702236429,36.8289621983987,36.1973596533049,36.5385702236429,1640948.92911828,0.0,1.0
2019-06-05,51.0,51.43,49.44,50.7,1621540,37.0249767813588,37.3371481542213,35.8924480798114,36.807182800292,2233587.89630995,0.0,1.0
2019-06-06,51.18,51.99,50.79,51.15,1543274,37.1556531699989,37.7436969188793,36.8725209946121,37.1338737718922,2125780.50932437,0.0,1.0
2019-06-07,51.89,52.39,50.62,51.67,1466021,37.6710989251904,38.0340888936351,36.7491044053409,37.5113833390747,2019368.47770404,0.0,1.0
2019-06-10,50.66,52.37,50.39,51.94,1544335,36.7781436028164,38.0195692948973,36.5821290198563,37.7073979220349,2127241.98221927,0.0,1.0
2019-06-11,51.34,51.85,50.62,51.29,1137972,37.2718099599012,37.6420597277148,36.7491044053409,37.2355109630568,1567497.86347523,0.0,1.0
2019-06-12,49.44,51.07,49.25,50.81,1583841,35.8924480798114,37.0757953769411,35.7545118918024,36.8870405933498,2181659.46401535,0.0,1.0
2019-06-13,50.25,50.93,49.4,50.45,1687958,36.4804918286918,36.9741581857766,35.8634088823358,36.6256878160697,2325075.27306113,0.0,1.0
2019-06-14,48.4,50.24,48.38,50.24,1449551,35.1374289454464,36.4732320293229,35.1229093467086,36.4732320293229,1996681.90034411,0.0,1.0
2019-06-17,48.7,49.29,48.1,48.1,2655222,35.3552229265132,35.783551089278,34.9196349643796,34.9196349643796,3657431.65214296,0.0,1.0
2019-06-18,49.52,50.17,48.82,48.97,1420098,35.9505264747625,36.4224134337406,35.44234051894,35.5512375094734,1956111.90866335,0.0,1.0
2019-06-19,49.13,49.795,48.52,49.29,1100578,35.6673942993757,36.1501709574071,35.2245465378731,35.783551089278,1515989.55298359,0.0,1.0
2019-06-20,51.07,51.39,49.9,50.45,1749263,37.0757953769411,37.3081089567457,36.2263988507805,36.6256878160697,2409519.75545644,0.0,1.0
2019-06-21,51.11,52.36,50.98,51.23,2077183,37.1048345744167,38.0123094955284,37.010457182621,37.1919521668434,2861212.67882432,0.0,1.0
2019-06-24,49.99,51.3,49.81,51.08,1021789,36.2917370451005,37.2427707624256,36.1610606564605,37.08305517631,1407461.76041458,0.0,1.0
2019-06-25,48.81,49.94,48.72,49.62,1196281,35.4350807195711,36.2554380482561,35.369742525251,36.0231244684515,1647815.51006177,0.0,1.0
2019-06-26,49.72,50.74,49.11,49.54,1091960,36.0957224621404,36.8362219977676,35.6528747006379,35.9650460735003,1504118.70151499,0.0,1.0
2019-06-27,49.74,50.42,49.48,49.76,772114,36.1102420608782,36.603908417963,35.921487277287,36.124761659616,1063547.29761305,0.0,1.0
2019-06-28,50.62,50.69,49.78,49.78,1053943,36.7491044053409,36.7999230009231,36.1392812583538,36.1392812583538,1451752.24058648,0.0,1.0
2019-07-01,51.42,52.4,50.96,51.75,1081550,37.3298883548524,38.041348693004,36.9959375838833,37.5694617340259,1489779.46227292,0.0,1.0
2019-07-02,49.43,51.05,49.26,50.99,1661698,35.8851882804425,37.0612757782033,35.7617716911713,37.0177169819899,2288903.4745504,0.0,1.0
2019-07-03,49.32,49.5,48.75,49.41,642847,35.8053304873847,35.9360068760247,35.3915219233577,35.8706686817047,885488.657929598,0.0,1.0
2019-07-05,50.03,50.04,49.02,49.14,627252,36.3207762425761,36.328036041945,35.5875365063178,35.6746540987446,864007.34803718,0.0,1.0
2019-07-08,50.6,51.07,49.54,49.78,812817,36.7345848066031,37.0757953769411,35.9650460735003,36.1392812583538,1119613.58530469,0.0,1.0
2019-07-09,50.56,50.82,49.83,50.25,1780563,36.7055456091275,36.8943003927187,36.1755802551982,36.4804918286918,2452633.89458005,0.0,1.0
2019-07-10,51.83,51.99,51.01,51.19,1123999,37.627540128977,37.7436969188793,37.0322365807277,37.1629129693678,1548250.77510545,0.0,1.0
2019-07-11,51.77,52.2,51.54,51.77,2157731,37.5839813327637,37.8961527056261,37.4170059472791,37.5839813327637,2972163.40336517,0.0,1.0
2019-07-12,52.15,53.06,51.73,51.9,1123229,37.8598537087816,38.520495451351,37.5549421352881,37.6783587245593,1547190.13973404,0.0,1.0
2019-07-15,51.29,52.48,51.22,52.32,1071664,37.2355109630568,38.0994270879551,37.1846923674745,37.9832702980528,1476162.00606282,0.0,1.0
2019-07-16,50.59,52.02,50.18,51.19,1386556,36.7273250072342,37.765476316986,36.4296732331095,37.1629129693678,1909909.52992583,0.0,1.0
2019-07-17,50.04,50.73,49.98,50.57,1289905,36.328036041945,36.8289621983987,36.2844772457317,36.7128054084964,1776777.75163714,0.0,1.0
2019-07-18,50.62,50.82,49.57,49.81,1246326,36.7491044053409,36.8943003927187,35.986825471607,36.1610606564605,1716749.92196085,0.0,1.0
2019-07-19,51.28,51.35,50.24,50.68,886626,37.2282511636879,37.2790697592701,36.4732320293229,36.7926632015542,1221281.68417289,0.0,1.0
2019-07-22,50.86,52.17,50.2,51.48,956226,36.9233395901943,37.8743733075194,36.4441928318473,37.3734471510657,1317152.10216022,0.0,1.0
2019-07-23,50.26,51.13,49.25,51.0,1678777,36.4877516280607,37.1193541731544,35.7545118918024,37.0249767813588,2312428.91806772,0.0,1.0
2019-07-24,50.9,51.26,50.18,50.37,1560911,36.9523787876699,37.2137315649501,36.4296732331095,36.5676094211185,2150074.56912383,0.0,1.0
2019-07-25,48.99,49.64,47.02,49.5,2652942,35.5657571082112,36.0376440671893,34.1355766325391,35.9360068760247,3654291.06948475,0.0,1.0
2019-07-26,48.06,49.51,47.61,49.03,1744827,34.890595766904,35.9432666753936,34.5639047953038,35.5947963056867,2403409.39375828,0.0,1.0
2019-07-29,47.72,48.6,47.66,48.11,1487313,34.6437625883616,35.2826249328243,34.6002037921483,34.9268947637485,2048697.11189637,0.0,1.0
2019-07-30,49.41,49.65,47.29,47.29,1229945,35.8706686817047,36.0449038665582,34.3315912154992,34.3315912154992,1694185.93752047,0.0,1.0
2019-07-31,49.68,50.34,48.75,49.33,2528636,36.0666832646648,36.5458300230118,35.3915219233577,35.8125902867535,3483065.95197998,0.0,1.0
2019-08-01,46.91,48.81,46.0,48.81,1672648,34.0557188394812,35.4350807195711,33.3950770969119,35.4350807195711,2303986.53600099,0.0,1.0
2019-08-02,46.13,47.33,45.7,46.99,1270493,33.4894544887075,34.3606304129748,33.1772831158451,34.1137972344324,1750038.72068929,0.0,1.0
2019-08-05,43.73,45.17,43.49,45.06,1567373,31.747102640173,32.7925137492937,31.5728674553195,32.7126559562359,2158975.64155248,0.0,1.0
2019-08-06,43.84,44.24,41.67,43.93,1987259,31.8269604332308,32.1173524079866,30.2515839701808,31.8922986275509,2737346.99682587,0.0,1.0
2019-08-07,43.5,43.8,42.22,42.66,1947805,31.5801272546884,31.7979212357552,30.65087293547,30.9703041077013,2683001.14235357,0.0,1.0
2019-08-08,43.96,44.1,43.14,43.91,1727225,31.9140780256575,32.015715216822,31.3187744774082,31.8777790288131,2379163.54465752,0.0,1.0
2019-08-09,42.71,43.44,42.14,43.39,1756805,31.5220488597373,32.0608242207208,31.1013612491063,32.0239217987357,2380338.34297614,0.71,1.0
2019-08-12,41.28,42.49,41.09,42.35,2121303,30.4666395909612,31.3596782030025,30.3264103874176,31.256351421444,2874205.65627393,0.0,1.0
2019-08-13,40.49,42.19,40.25,40.89,1994400,29.8835813235955,31.1382636710914,29.7064496980666,30.1788006994769,2702261.65751555,0.0,1.0
2019-08-14,39.41,40.2,39.07,39.5,1843191,29.0864890087156,29.6695472760814,28.8355525392165,29.152913368289,2497384.86099968,0.0,1.0
2019-08-15,39.17,39.73,38.78,39.29,1232165,28.9093573831868,29.3226645094208,28.6215184917024,28.9979231959512,1669490.69155268,0.0,1.0
2019-08-16,39.41,39.7,39.06,39.33,1383861,29.0864890087156,29.3005230562297,28.8281720548194,29.0274451335394,1875027.33635737,0.0,1.0
2019-08-19,39.83,40.33,39.44,40.2,1662440,29.3964693533911,29.7654935732429,29.1086304619068,29.6695472760814,2252480.88142808,0.0,1.0
2019-08-20,38.96,39.73,38.65,39.64,1246791,28.7543672108491,29.3226645094208,28.525572194541,29.2562401498475,1689307.81901097,0.0,1.0
2019-08-21,39.27,39.91,39.24,39.53,901532,28.9831622271572,29.4555132285674,28.9610207739661,29.1750548214801,1221507.90043287,0.0,1.0
2019-08-22,39.04,40.19,39.0,39.57,1240670,28.8134110860254,29.6621667916844,28.7838891484372,29.2045767590682,1681014.3254261,0.0,1.0
2019-08-23,37.06,39.27,36.87,38.45,1469260,27.3520751754124,28.9831622271572,27.2118459718687,28.3779625066003,1990736.54378325,0.0,1.0
2019-08-26,37.08,37.91,36.99,37.58,1056349,27.3668361442065,27.9794163491604,27.3004117846331,27.7358603640582,1431273.26496936,0.0,1.0
2019-08-27,36.65,37.69,36.22,37.39,1924034,27.0494753151339,27.8170456924256,26.7321144860614,27.5956311605145,2606921.03186738,0.0,1.0
2019-08-28,36.82,37.38,36.48,36.83,2072972,27.1749435498835,27.5882506761175,26.9240070803843,27.1823240342806,2808720.79457649,0.0,1.0
2019-08-29,37.25,37.91,37.1,37.35,1997240,27.4923043789561,27.9794163491604,27.3815971130005,27.5661092229264,2706109.64342979,0.0,1.0
2019-08-30,37.59,38.34,37.34,37.47,1527823,27.7432408484553,28.2967771782329,27.5587287385294,27.6546750356908,2070084.99416886,0.0,1.0
2019-09-03,36.36,36.94,36.06,36.6,1445939,26.8354412676199,27.263509362648,26.6140267357089,27.0125728931488,1959138.34677416,0.0,1.0
2019-09-04,37.09,37.61,36.69,37.25,1458468,27.3742166286035,27.7580018172493,27.0789972527221,27.4923043789561,1976114.19730917,0.0,1.0
2019-09-05,37.61,38.19,37.09,37.63,1660259,27.7580018172493,28.1860699122774,27.3742166286035,27.7727627860434,2249525.79083691,0.0,1.0
2019-09-06,38.43,38.84,36.78,37.37,2292187,28.3632015378062,28.6658013980846,27.1454216122954,27.5808701917205,3105740.59464281,0.0,1.0
2019-09-09,41.72,41.78,38.91,38.91,1871063,30.7913809044308,30.835663810813,28.7174647888639,28.7174647888639,2535149.31994386,0.0,1.0
2019-09-10,42.16,43.24,41.84,42.26,1705193,31.1161222179003,31.9132145327801,30.8799467171952,31.1899270618707,2310407.97360807,0.0,1.0
2019-09-11,42.65,43.59,41.58,42.26,1856784,31.477765953355,32.1715314866764,30.6880541228723,31.1899270618707,2515802.35132791,0.0,1.0
2019-09-12,40.76,41.63,40.01,40.81,1651853,30.0828544023154,30.7249565448575,29.5293180725378,30.1197568243006,2238136.29450062,0.0,1.0
2019-09-13,41.46,41.84,40.75,41.17,965054,30.5994883101079,30.8799467171952,30.0754739179184,30.3854542625938,1307575.4219976,0.0,1.0
2019-09-16,47.4,47.45,43.77,44.31,3446937,34.9834960419468,35.0203984639319,32.304380205823,32.7029263632629,4670339.79691721,0.0,1.0
2019-09-17,44.06,46.92,43.74,46.84,2557868,32.518414253337,34.6292327908891,32.2822387526319,34.5701889157128,3465718.32199459,0.0,1.0
2019-09-18,43.58,44.44,43.02,43.26,1048641,32.1641510022793,32.7988726604244,31.7508438760454,31.9279755015742,1420829.50601623,0.0,1.0
2019-09-19,43.01,44.44,42.98,44.33,910721,31.7434633916483,32.7988726604244,31.7213219384572,32.717687332057,1233958.3027448,0.0,1.0
2019-09-20,43.24,43.87,42.87,43.14,2257535,31.9132145327801,32.3781850497933,31.6401366100898,31.8394096888098,3058789.74679071,0.0,1.0
2019-09-23,43.33,43.48,42.38,43.0,691775,31.9796388923534,32.090346158309,31.2784928746351,31.7360829072513,937302.977400635,0.0,1.0
2019-09-24,40.76,42.9,40.39,42.9,1153313,30.0828544023154,31.6622780632809,29.8097764796251,31.6622780632809,1562652.1755988,0.0,1.0
2019-09-25,41.08,41.35,39.57,39.9,1005357,30.3190299030205,30.5183029817405,29.2045767590682,29.4481327441704,1362182.94886426,0.0,1.0
2019-09-26,41.07,41.2,40.1,41.08,1219741,30.3116494186235,30.407595715785,29.5957424321111,30.3190299030205,1652657.10810253,0.0,1.0
2019-09-27,40.57,41.35,39.94,40.23,1396047,29.9426251987717,30.5183029817405,29.4776546817585,29.6916887292725,1891538.44774851,0.0,1.0
2019-09-30,40.07,40.23,39.18,39.66,1488246,29.57360097892,29.6916887292725,28.9167378675838,29.2710011186415,2016461.14257466,0.0,1.0
2019-10-01,39.2,40.83,39.15,40.48,1068424,28.9314988363779,30.1345177930946,28.8945964143927,29.8762008391984,1447633.97972794,0.0,1.0
2019-10-02,38.49,39.83,38.3,39.09,1111809,28.4074844441884,29.3964693533911,28.2672552406447,28.8503135080105,1506417.3842663,0.0,1.0
2019-10-03,38.83,38.84,37.65,38.15,1427942,28.6584209136876,28.6658013980846,27.7875237548375,28.1565479746892,1934753.76842964,0.0,1.0
2019-10-04,38.31,39.3,38.06,38.76,1199267,28.2746357250418,29.0053036803483,28.0901236151159,28.6067575229084,1624916.38148,0.0,1.0
2019-10-07,37.24,38.96,37.18,38.67,2606176,27.484923894559,28.7543672108491,27.4406409881768,28.5403331633351,3531172.02042583,0.0,1.0
2019-10-08,36.62,37.27,35.74,36.4,2682518,27.0273338619428,27.5070653477501,26.3778512350037,26.8649632052081,3634609.67558931,0.0,1.0
2019-10-09,36.4,37.27,36.25,37.27,1902832,26.8649632052081,27.5070653477501,26.7542559392525,27.5070653477501,2578193.92012316,0.0,1.0
2019-10-10,36.74,37.08,36.21,36.88,1355335,27.1158996747073,27.3668361442065,26.7247340016644,27.2192264562658,1836376.75671322,0.0,1.0
2019-10-11,38.35,38.87,37.3,37.46,1176602,28.3041576626299,28.6879428512757,27.5292068009412,27.6472945512938,1594207.01502012,0.0,1.0
2019-10-14,37.85,38.17,36.69,37.57,1045799,27.9351334427782,28.1713089434833,27.0789972527221,27.7284798796612,1416978.81025276,0.0,1.0
2019-10-15,37.65,38.77,37.41,37.58,1625893,27.7875237548375,28.6141380073054,27.6103921293086,27.7358603640582,2202962.45142546,0.0,1.0
2019-10-16,37.69,38.25,37.52,37.63,1911563,27.8170456924256,28.2303528186596,27.691577457676,27.7727627860434,2590023.76696019,0.0,1.0
2019-10-17,36.65,38.11,36.58,37.91,1840284,27.0494753151339,28.1270260371011,26.9978119243547,27.9794163491604,2493446.09513606,0.0,1.0
2019-10-18,36.56,37.33,36.35,36.73,1474481,26.9830509555606,27.5513482541323,26.8280607832229,27.1085191903102,1997810.60521219,0.0,1.0
2019-10-21,38.43,38.68,36.47,36.57,1235444,28.3632015378062,28.5477136477321,26.9166265959873,26.9904314399577,1673933.48937407,0.0,1.0
2019-10-22,39.16,39.56,37.85,38.68,1182198,28.9019768987898,29.1971962746712,27.9351334427782,28.5477136477321,1601789.17318069,0.0,1.0
2019-10-23,39.22,39.95,38.2,38.91,1256806,28.946259805172,29.4850351661556,28.1934503966744,28.7174647888639,1702877.38905711,0.0,1.0
2019-10-24,39.33,39.47,38.3,39.32,1238090,29.0274451335394,29.1307719150979,28.2672552406447,29.0200646491423,1677518.61991247,0.0,1.0
2019-10-25,40.25,40.28,39.23,39.41,1428909,29.7064496980666,29.7285911512577,28.953640289569,29.0864890087156,1936063.98053495,0.0,1.0
2019-10-28,39.64,40.78,39.38,40.56,1496704,29.2562401498475,30.0976153711095,29.0643475555245,29.9352447143747,2027921.09499105,0.0,1.0
2019-10-29,39.82,39.96,39.0,39.26,1578094,29.3890888689941,29.4924156505526,28.7838891484372,28.9757817427601,2138198.40962463,0.0,1.0
2019-10-30,38.1,40.37,37.87,40.01,1713954,28.119645552704,29.795015510831,27.9498944115722,29.5293180725378,2322278.46818363,0.0,1.0
2019-10-31,37.5,38.23,37.03,37.95,1795587,27.6768164888819,28.2155918498655,27.3299337222213,28.0089382867485,2432885.02949929,0.0,1.0
2019-11-01,40.18,40.31,37.79,37.98,1362963,29.6547863072874,29.7507326044488,27.890850536396,28.0310797399396,1846712.12169694,0.0,1.0
2019-11-04,41.88,42.0,40.78,41.0,1833362,30.9094686547833,30.9980344675478,30.0976153711095,30.2599860278442,2484067.30693243,0.0,1.0
2019-11-05,41.49,42.16,41.05,42.04,1783775,30.621629763299,31.1161222179003,30.2968884498294,31.0275564051359,2416880.65991517,0.0,1.0
2019-11-06,40.5,41.97,40.25,41.38,1970971,29.8909618079925,30.9758930143567,29.7064496980666,30.5404444349316,2670517.12864776,0.0,1.0
2019-11-07,40.79,41.15,40.32,40.61,1471617,30.629010247696,30.8993324759179,30.2760895608508,30.4938491335851,1959817.08010024,0.71,1.0
2019-11-08,40.75,40.88,39.88,40.23,1648932,30.5989744445602,30.6965908047515,29.9456957263574,30.2085090037953,2195955.26385184,0.0,1.0
2019-11-11,41.18,41.28,39.76,39.85,1035347,30.9218593282697,30.9969488361091,29.8555883169501,29.9231688740055,1378817.13409844,0.0,1.0
2019-11-12,40.19,41.35,39.94,41.28,1595330,30.1784732006595,31.0495114915967,29.990749431061,30.9969488361091,2124571.12305466,0.0,1.0
2019-11-13,39.22,39.95,39.07,39.75,1255024,29.4501049746172,29.998258381845,29.3374707128581,29.8480793661661,1671370.65631596,0.0,1.0
2019-11-14,39.32,40.02,39.29,39.39,1623450,29.5251944824567,30.0508210373325,29.5026676301048,29.5777571379442,2162019.7637624,0.0,1.0
2019-11-15,40.56,41.85,39.78,40.32,3253406,30.4563043796654,31.4249590307938,29.870606218518,30.2760895608508,4332703.85385641,0.0,1.0
2019-11-18,38.84,40.21,38.23,40.03,1812378,29.1647648448275,30.1934911022274,28.7067188470071,30.0583299881165,2413623.49034967,0.0,1.0
2019-11-19,38.41,38.64,37.4,38.11,1366611,28.841879961118,29.0145858291487,28.08347593194,28.6166114375998,1819975.97177314,0.0,1.0
2019-11-20,38.39,39.31,37.3,38.04,2063652,28.8268620595501,29.5176855316727,28.0083864241005,28.5640487821122,2748256.12709219,0.0,1.0
2019-11-21,38.89,39.27,38.36,38.78,2428224,29.2023095987472,29.487649728537,28.8043352071983,29.1197111401238,3233772.69324106,0.0,1.0
2019-11-22,39.0,39.49,38.75,38.95,2138713,29.2849080573705,29.6528466457837,29.097184287772,29.2473633034508,2848218.16194868,0.0,1.0
2019-11-25,39.92,40.06,38.7,38.84,2297159,29.9757315294931,30.0808568404683,29.0596395338523,29.1647648448275,3059227.66854827,0.0,1.0
2019-11-26,37.97,40.06,37.96,39.88,9050674,28.5114861266246,30.0808568404683,28.5039771758407,29.9456957263574,12053180.6112726,0.0,1.0
2019-11-27,40.46,40.57,38.08,38.3,2641029,30.381214871826,30.4638133304493,28.594084585248,28.7592815024947,3517174.47083042,0.0,1.0
2019-11-29,39.53,40.06,38.5,39.91,1490909,29.6828824489194,30.0808568404683,28.9094605181735,29.9682225787092,1985509.08495565,0.0,1.0
2019-12-02,39.8,40.42,39.49,39.83,1884889,29.8856241200858,30.3511790686902,29.6528466457837,29.9081509724377,2510189.57805806,0.0,1.0
2019-12-03,38.39,39.4,38.09,38.97,2012261,28.8268620595501,29.5852660887282,28.6015935360319,29.2623812050187,2679816.47223401,0.0,1.0
2019-12-04,39.32,40.11,38.84,38.99,1692605,29.5251944824567,30.118401594388,29.1647648448275,29.2773991065866,2254116.51867508,0.0,1.0
2019-12-05,38.64,39.91,38.52,39.6,1236680,29.0145858291487,29.9682225787092,28.9244784197414,29.735445104407,1646941.14475326,0.0,1.0
2019-12-06,40.68,40.88,38.5,38.5,1569642,30.5464117890727,30.6965908047515,28.9094605181735,28.9094605181735,2090361.28370541,0.0,1.0
2019-12-09,40.73,41.22,40.21,40.3,1168095,30.5839565429924,30.9518951314055,30.1934911022274,30.2610716592829,1555603.48390899,0.0,1.0
2019-12-10,40.77,41.22,40.27,40.62,1457460,30.6139923461281,30.9518951314055,30.2385448069311,30.501358084369,1940963.58058034,0.0,1.0
2019-12-11,41.59,41.8,40.63,40.8,1387533,31.2297263104113,31.3874142768741,30.508867035153,30.6365191984799,1847838.71931537,0.0,1.0
2019-12-12,42.61,42.99,41.45,41.69,1697870,31.9956392903733,32.2809794201631,31.1246009994361,31.3048158182507,2261128.15072794,0.0,1.0
2019-12-13,42.09,42.96,41.9,42.48,1260940,31.6051738496084,32.2584525678112,31.4625037847135,31.8980229301821,1679249.25369957,0.0,1.0
2019-12-16,42.41,43.21,42.39,42.57,1166212,31.8454602746945,32.4461763374098,31.8304423731266,31.9656034872375,1553095.80999531,0.0,1.0
2019-12-17,42.93,43.26,42.55,42.56,1518464,32.2359257154594,32.4837210913295,31.9505855856696,31.9580945364536,2022205.2903149,0.0,1.0
2019-12-18,43.25,43.5,42.58,42.63,1410380,32.4762121405455,32.6639359101441,31.9731124380215,32.0106571919412,1878265.07401843,0.0,1.0
2019-12-19,43.39,43.79,43.1,43.11,1444243,32.5813374515207,32.8816954828784,32.3635778787864,32.3710868295704,1923361.92040131,0.0,1.0
2019-12-20,44.2,44.22,43.18,43.7,2575730,33.1895624650199,33.2045803665878,32.4236494850579,32.8141149258229,3430212.92070328,0.0,1.0
2019-12-23,45.43,45.51,44.06,44.06,1250181,34.1131634114447,34.1732350177162,33.0844371540448,33.0844371540448,1664921.02022252,0.0,1.0
2019-12-24,44.84,46.16,44.67,45.35,638516,33.6701353151922,34.6613168186724,33.5424831518652,34.0530918051732,850339.838910046,0.0,1.0
2019-12-26,45.17,45.49,44.82,45.06,864999,33.9179306910622,34.1582171161484,33.6551174136243,33.8353322324389,1151957.21065307,0.0,1.0
2019-12-27,44.43,45.42,44.34,45.42,1070119,33.3622683330506,34.1056544606608,33.2946877759951,34.1056544606608,1425124.53575882,0.0,1.0
2019-12-30,45.54,46.17,44.78,44.78,1706231,34.1957618700681,34.6688257694564,33.6250816104885,33.6250816104885,2272262.86214179,0.0,1.0
2019-12-31,45.43,45.52,44.24,44.99,1996250,34.1131634114447,34.1807439685002,33.2195982681557,33.7827695769513,2658493.91937584,0.0,1.0
2020-01-02,45.27,45.88,44.36,45.86,1852424,33.9930201989017,34.4510661967221,33.309705677563,34.4360482951542,2466954.50975873,0.0,1.0
2020-01-03,45.85,46.69,45.08,46.25,1293406,34.4285393443702,35.0592912102213,33.8503501340068,34.7288973757279,1722485.65374288,0.0,1.0
2020-01-06,47.15,47.33,45.99,46.2,2034720,35.4047029462826,35.5398640603935,34.5336646553454,34.6913526218082,2709726.11027296,0.0,1.0
2020-01-07,46.54,46.88,45.53,46.88,1110832,34.9466569484622,35.2019612751162,34.1882529192841,35.2019612751162,1479343.8284023,0.0,1.0
2020-01-08,45.58,46.49,44.79,46.19,1944734,34.2257976732038,34.9091121945425,33.6325905612725,34.6838436710242,2589887.7965202,0.0,1.0
2020-01-09,46.1,46.41,44.73,45.44,1791080,34.6162631139688,34.8490405882709,33.5875368565688,34.1206723622286,2385260.00707109,0.0,1.0
2020-01-10,46.52,46.63,45.16,45.99,1325200,34.9316390468943,35.0142375055176,33.9104217402783,34.5336646553454,1764827.12183186,0.0,1.0
2020-01-13,46.25,46.59,45.69,46.26,1376522,34.7288973757279,34.9842017023819,34.3083961318272,34.7364063265118,1833174.88635545,0.0,1.0
2020-01-14,46.51,46.71,45.79,45.98,1805257,34.9241300961104,35.0743091117892,34.3834856396666,34.5261557045615,2404140.14147059,0.0,1.0
2020-01-15,46.06,46.55,45.59,45.9,1237168,34.586227310833,34.9541658992461,34.2333066239878,34.4660840982899,1647591.03581534,0.0,1.0
2020-01-16,45.25,46.78,45.13,46.47,1665018,33.9780022973338,35.1268717672768,33.8878948879265,34.8940942929746,2217377.69750848,0.0,1.0
2020-01-17,45.13,45.79,45.08,45.4,1200703,33.8878948879265,34.3834856396666,33.8503501340068,34.0906365590929,1599028.99159741,0.0,1.0
2020-01-21,43.97,45.02,43.92,44.72,1937595,33.0168565969893,33.8052964293031,32.9793118430696,33.5800279057849,2580380.47624948,0.0,1.0
2020-01-22,42.96,43.84,42.83,43.73,1776723,32.2584525678112,32.9192402367981,32.16083620762,32.8366417781747,2366140.15875527,0.0,1.0
2020-01-23,42.68,42.91,41.6,42.11,2054905,32.0482019458609,32.2209078138915,31.2372352611952,31.6201917511762,2736607.36250219,0.0,1.0
2020-01-24,42.23,42.6,41.94,42.38,1567960,31.7102991605835,31.9881303395894,31.4925395878492,31.8229334223427,2088121.29033164,0.0,1.0
2020-01-27,40.41,41.45,40.27,41.23,2053573,30.3436701179062,31.1246009994361,30.2385448069311,30.9594040821894,2734833.4795213,0.0,1.0
2020-01-28,40.64,41.34,40.41,40.85,2067589,30.5163759859369,31.0420025408128,30.3436701179062,30.6740639523997,2753499.20314007,0.0,1.0
2020-01-29,39.6,41.35,39.56,41.09,1762491,29.735445104407,31.0495114915967,29.7054093012712,30.8542787712142,2347186.77843689,0.0,1.0
2020-01-30,40.57,40.61,39.0,39.05,2188582,30.4638133304493,30.4938491335851,29.2849080573705,29.3224528112902,2914630.90246983,0.0,1.0
2020-01-31,40.55,40.94,39.28,40.4,17800135,30.4487954288814,30.7416445094551,29.4951586793209,30.3361611671223,23705222.623203,0.0,1.0
2020-02-03,40.75,40.92,40.05,40.36,3396390,30.5989744445602,30.7266266078872,30.0733478896844,30.3061253639865,4523121.93504266,0.0,1.0
2020-02-04,41.67,43.78,41.4,42.46,2633211,31.2897979166828,32.8741865320944,31.0870562455164,31.8830050286142,3506762.89639753,0.0,1.0
2020-02-05,43.85,44.4,42.43,42.43,1744876,32.926749187582,33.3397414806988,31.8604781762624,31.8604781762624,2323728.10823536,0.0,1.0
2020-02-06,43.8,44.27,42.97,43.95,2177288,32.8892044336623,33.2421251205075,32.2659615185952,33.0018386954214,2899590.18596367,0.0,1.0
2020-02-07,42.65,42.85,40.95,41.52,2166844,32.5588105991689,32.7114896641122,31.2610385471504,31.696173882239,2838429.7491002,0.71,1.0
2020-02-10,43.57,43.75,41.87,42.3,1453111,33.2611342979083,33.3985454563573,31.9633622458898,32.291622235518,1903484.27996881,0.0,1.0
2020-02-11,44.08,44.4,43.72,44.34,1179004,33.6504659135138,33.8947524174232,33.3756435966158,33.8489486979402,1544421.30024503,0.0,1.0
2020-02-12,45.19,45.48,44.43,45.08,1420183,34.4978347239494,34.7192193681173,33.9176542771647,34.4138612382306,1860350.66500698,0.0,1.0
2020-02-13,45.4,45.71,44.57,45.17,1857357,34.6581477421399,34.8948002928021,34.024529622625,34.4825668174551,2433021.18818868,0.0,1.0
2020-02-14,45.31,45.68,44.68,45.55,1902150,34.5894421629154,34.8718984330606,34.1085031083439,34.7726570408474,2491697.20905195,0.0,1.0
2020-02-18,45.07,45.31,44.15,44.72,1219534,34.4062272849834,34.5894421629154,33.703903586244,34.1390389213325,1597513.05845699,0.0,1.0
2020-02-19,45.46,45.59,44.69,45.46,1195964,34.7039514616229,34.8031928538361,34.116137061591,34.7039514616229,1566637.83661993,0.0,1.0
2020-02-20,45.47,46.37,45.12,45.76,915620,34.7115854148701,35.3986412071152,34.4443970512192,34.9329700590379,1199404.77804176,0.0,1.0
2020-02-21,44.9,45.02,43.63,44.79,1259942,34.2764500797815,34.3680575187476,33.3069380173913,34.1924765940627,1650445.00432002,0.0,1.0
2020-02-24,41.9,43.04,41.83,42.61,1525245,31.9862641056313,32.8565347758084,31.9328264329012,32.5282747861802,1997975.29617561,0.0,1.0
2020-02-25,39.68,42.27,39.28,42.12,1744848,30.2915264847602,32.2687203757765,29.9861683548735,32.154211077069,2285641.45404929,0.0,1.0
2020-02-26,38.89,40.37,38.8,39.99,1472888,29.688444178234,30.8182692588147,29.6197385990094,30.5281790354224,1929390.9096791,0.0,1.0
2020-02-27,37.12,38.47,35.9,37.19,2339642,28.3372344534853,29.3678181418529,27.4058921573309,28.3906721262155,3064784.29229068,0.0,1.0
2020-02-28,36.89,37.4,35.29,35.71,3211478,28.1616535288005,28.550985144406,26.9402210092537,27.2608470456347,4206834.776191,0.0,1.0
2020-03-02,37.62,37.64,35.87,37.41,2584059,28.7189321158437,28.734200022338,27.3829902975894,28.5586190976532,3384955.23398552,0.0,1.0
2020-03-03,35.49,38.03,34.79,37.38,2206335,27.092900074197,29.0319241989776,26.5585233468953,28.5357172379117,2890160.48247175,0.0,1.0
2020-03-04,34.92,36.87,34.38,36.07,2403238,26.6577647391085,28.1463856223061,26.2455312637615,27.5356693625328,3148091.06394742,0.0,1.0
2020-03-05,31.78,33.95,31.16,33.82,2647199,24.2607034194979,25.9172712741333,23.7873983181736,25.8180298819201,3467664.67423973,0.0,1.0
2020-03-06,27.6,30.89,27.24,30.59,4445435,21.069710962182,23.5812815805,20.794888645284,23.352262983085,5823241.06012766,0.0,1.0
2020-03-09,18.51,23.03,18.31,20.01,5973168,14.1304474605068,17.5809943282265,13.9777683955635,15.2755404475819,7824475.48027149,0.0,1.0
2020-03-10,20.94,21.53,17.93,20.03,5270305,15.9854980995685,16.4359013411514,13.6876781721711,15.2908083540763,6903769.02944169,0.0,1.0
2020-03-11,20.01,21.14,19.38,20.49,4357094,15.2755404475819,16.1381771645118,14.7946013930104,15.641970203446,5707519.89032253,0.0,1.0
2020-03-12,15.96,18.6,15.85,18.22,4030533,12.1837893824791,14.1991530397313,12.0998158967603,13.909062816339,5279745.46018547,0.0,1.0
2020-03-13,17.51,17.79,15.5,17.06,5562620,13.3670521357901,13.5808028267108,11.8326275331094,13.0235242396676,7286683.34727362,0.0,1.0
2020-03-16,14.56,17.82,14.13,15.07,5109158,11.1150359278757,13.6037046864523,10.7867759382475,11.5043675434812,6692676.56557339,0.0,1.0
2020-03-17,16.01,17.5,14.06,14.57,3899168,12.221959148715,13.3594181825429,10.7333382655173,11.1226698811229,5107665.54857642,0.0,1.0
2020-03-18,13.39,15.06,13.08,14.86,3525618,10.2218633979571,11.4967335902341,9.98521084729494,11.3440545252907,4618338.47529549,0.0,1.0
2020-03-19,12.8,14.06,12.4,13.32,3204605,9.77146015637425,10.7333382655173,9.46610202648755,10.168425725227,4197831.57722257,0.0,1.0
2020-03-20,13.16,14.32,12.4,13.45,7806134,10.0462824732723,10.9318210499437,9.46610202648755,10.2676671174401,10225545.9881111,0.0,1.0
2020-03-23,14.13,14.97,12.88,13.31,4900601,10.7867759382475,11.4280280110096,9.83253178235159,10.1607917719798,6419479.97496369,0.0,1.0
2020-03-24,18.09,18.6,15.06,15.43,3072333,13.8098214241258,14.1991530397313,11.4967335902341,11.7791898603793,4024563.55249491,0.0,1.0
2020-03-25,17.0,19.22,16.28,18.55,2748321,12.9777205201846,14.6724581410557,12.4280758863885,14.1609832734955,3600128.1525005,0.0,1.0
2020-03-26,18.95,19.2,17.16,17.25,2464143,14.4663414033822,14.6571902345614,13.0998637721392,13.1685693513637,3227872.79436684,0.0,1.0
2020-03-27,16.84,19.16,16.66,17.63,3632291,12.8555772682299,14.6266544215727,12.7181661097809,13.4586595747561,4758073.41543226,0.0,1.0
2020-03-30,15.5,16.59,15.18,16.04,2395595,11.8326275331094,12.6647284370507,11.5883410292001,12.2448610084565,3138079.21326857,0.0,1.0
2020-03-31,15.65,16.8,15.14,16.03,3256138,11.947136831817,12.8250414552412,11.5578052162114,12.2372270552093,4265336.57539519,0.0,1.0
2020-04-01,14.24,15.16,13.44,15.05,3275840,10.8707494239664,11.5730731227058,10.260033164193,11.4890996369869,4291144.959809,0.0,1.0
2020-04-02,16.35,17.87,14.82,14.89,3617305,12.4815135591187,13.6418744526881,11.3135187123021,11.3669563850322,4738442.69526043,0.0,1.0
2020-04-03,15.46,17.29,14.61,17.22,2652323,11.8020917201208,13.1991051643524,11.1532056941115,13.1456674916222,3474376.7928945,0.0,1.0
2020-04-06,16.62,16.95,15.67,16.39,2034538,12.6876302967922,12.9395507539487,11.9624047383113,12.5120493721073,2665117.18650481,0.0,1.0
2020-04-07,17.38,18.24,16.71,18.01,2891300,13.2678107435769,13.9243307228333,12.7563358760167,13.7487497981485,3787421.67575212,0.0,1.0
2020-04-08,18.77,18.99,17.56,17.9,1874569,14.3289302449332,14.4968772163709,13.4052219020259,13.6647763124296,2455567.82875971,0.0,1.0
2020-04-09,19.18,21.33,17.95,20.1,3233623,14.641922328067,16.283222276208,13.7029460786655,15.3442460268064,4235843.33739516,0.0,1.0
2020-04-13,18.65,20.05,18.22,19.78,2763702,14.2373228059672,15.3060762605706,13.909062816339,15.0999595228971,3620276.29790041,0.0,1.0
2020-04-14,18.34,18.92,17.94,18.45,2782678,14.000670255305,14.4434395436407,13.6953121254183,14.0846437410238,3645133.66784441,0.0,1.0
2020-04-15,16.32,17.02,15.75,16.79,3145869,12.4586116993772,12.9929884266789,12.0234763642886,12.817407501994,4120891.10077702,0.0,1.0
2020-04-16,16.07,16.44,15.5,16.16,2666722,12.267762868198,12.5502191383432,11.8326275331094,12.3364684474225,3493238.5798793,0.0,1.0
2020-04-17,17.74,17.8,16.36,16.44,2888528,13.5426330604749,13.5884367799579,12.4891475123658,12.5502191383432,3783790.52959462,0.0,1.0
2020-04-20,17.64,17.92,15.72,16.02,2830107,13.4662935280033,13.680044218924,12.0005745045471,12.2295931019621,3707262.68339424,0.0,1.0
2020-04-21,18.5,18.58,16.66,16.92,3226617,14.1228135072597,14.183885133237,12.7181661097809,12.9166488942072,4226665.91676762,0.0,1.0
2020-04-22,18.43,19.99,17.96,19.58,3017425,14.0693758345295,15.2602725410876,13.7105800319126,14.9472804579537,3952637.51598116,0.0,1.0
2020-04-23,19.34,19.69,18.73,19.2,3216634,14.7640655800217,15.0312539436726,14.2983944319445,14.6571902345614,4213588.81283895,0.0,1.0
2020-04-24,17.77,19.55,17.23,19.33,5792227,13.5655349202164,14.9243785982122,13.1533014448694,14.7564316267745,7587454.11775904,0.0,1.0
2020-04-27,17.72,17.85,16.57,17.15,3161311,13.5273651539806,13.6266065461938,12.6494605305564,13.0922298188921,4141119.1523514,0.0,1.0
2020-04-28,18.98,19.1,17.81,18.77,2981551,14.4892432631237,14.5808507020897,13.5960707332051,14.3289302449332,3905644.82577401,0.0,1.0
2020-04-29,21.22,21.28,19.5,20.09,5419604,16.1992487904892,16.2450525099722,14.8862088319764,15.3366120735593,7099341.35634243,0.0,1.0
2020-04-30,19.77,21.6,19.42,21.54,17540759,15.0923255696499,16.4893390138815,14.8251372059991,16.4435352943985,22977294.2433314,0.0,1.0
2020-05-01,16.81,19.66,16.66,18.0,6089513,12.8326754084884,15.0083520839311,12.7181661097809,13.7411158449013,7976880.13384092,0.0,1.0
2020-05-04,18.05,18.13,16.21,16.49,2783742,13.7792856111371,13.8403572371145,12.3746382136583,12.588388904579,3646527.441117,0.0,1.0
2020-05-05,17.0,19.48,16.98,19.36,3013009,12.9777205201846,14.8709409254821,12.9624526136902,14.7793334865161,3946852.83292504,0.0,1.0
2020-05-06,15.96,17.38,15.94,17.04,3094641,12.1837893824791,13.2678107435769,12.1685214759848,13.0082563331732,4053785.63347672,0.0,1.0
2020-05-07,16.33,17.13,16.01,16.49,3245079,12.4662456526243,13.0769619123977,12.221959148715,12.588388904579,4250849.97894651,0.0,1.0
2020-05-08,17.73,17.76,16.07,16.14,3013044,14.0770097877767,14.1008287552687,12.7590269198856,12.8146045107002,3794930.23911844,0.71,1.0
2020-05-11,18.18,18.66,17.23,17.31,3316703,14.4342943001568,14.8153977800289,13.6800269962432,13.7435442428885,4177388.8827627,0.0,1.0
2020-05-12,18.42,18.82,17.93,18.33,2921296,14.6248460400928,14.9424322733196,14.23580290439,14.5533891376168,3679373.59289005,0.0,1.0
2020-05-13,17.63,18.22,17.17,18.12,2243165,13.99761322947,14.4660529234794,13.6323890612592,14.3866563651728,2825267.30105239,0.0,1.0
2020-05-14,17.35,18.22,16.53,17.1,2585166,13.7753028662112,14.4660529234794,13.1242510880963,13.5768114704445,3256017.71050834,0.0,1.0
2020-05-15,17.55,17.86,17.19,17.22,2299144,13.9340959828246,14.1802253135754,13.6482683729205,13.6720873404125,2895772.87609731,0.0,1.0
2020-05-18,19.26,19.44,18.25,18.85,2604837,15.2917771298691,15.4346909348211,14.4898718909715,14.9662512408116,3280793.3436334,0.0,1.0
2020-05-19,18.85,20.0,18.73,20.0,3367246,14.9662512408116,15.8793116613386,14.8709753708436,15.8793116613386,4241047.81342412,0.0,1.0
2020-05-20,18.77,19.71,18.54,19.33,3783353,14.9027339941663,15.6490616422492,14.7201219100609,15.3473547206837,4765134.76237302,0.0,1.0
2020-05-21,18.65,18.96,17.86,18.88,33181402,14.8074581241982,15.053587454949,14.1802253135754,14.9900702083036,41791990.3679288,0.0,1.0
2020-05-22,18.21,18.49,17.77,18.35,2808211,14.4581132676488,14.6804236309075,14.1087684110993,14.5692684492782,3536942.98580606,0.0,1.0
2020-05-26,19.45,20.09,18.53,19.1,3216419,15.4426305906518,15.9507685638146,14.7121822542302,15.1647426365783,4051081.14079154,0.0,1.0
2020-05-27,19.62,20.28,19.04,20.1,2722886,15.5776047397732,16.1016220245973,15.1171047015943,15.9587082196453,3429476.11089391,0.0,1.0
2020-05-28,20.6,21.29,19.66,20.25,4805679,16.3556910111787,16.9035272634949,15.6093633630958,16.0778030571053,6052754.80762862,0.0,1.0
2020-05-29,20.13,20.59,19.4,20.37,3513532,15.9825271871373,16.3477513553481,15.4029323114984,16.1730789270733,4425295.0945656,0.0,1.0
2020-06-01,20.27,20.55,19.6,20.02,2257119,16.0936823687667,16.3159927320254,15.5617254281118,15.8951909729999,2842842.37017075,0.0,1.0
2020-06-02,21.8,22.21,20.58,20.61,2890582,17.3084497108591,17.6339755999165,16.3398116995174,16.3636306670094,3640689.29642297,0.0,1.0
2020-06-03,22.73,22.81,22.14,22.27,2262451,18.0468377031113,18.1103549497567,17.5783980091018,17.6816135349005,2849558.02650866,0.0,1.0
2020-06-04,24.99,25.0,22.36,22.9,3564695,19.8411999208426,19.8491395766732,17.7530704373765,18.1818118522327,4489734.91549885,0.0,1.0
2020-06-05,26.84,28.26,26.61,27.49,3914138,21.3100362495164,22.4374673774714,21.127424165411,21.8261138785099,4929858.52721785,0.0,1.0
2020-06-08,28.29,28.94,27.26,28.66,2974389,22.4612863449634,22.9773639739569,21.6435017944045,22.7550536106982,3746244.24966954,0.0,1.0
2020-06-09,26.44,27.53,25.83,26.41,2506144,20.9924500162896,21.8578725018326,20.5081310106188,20.9686310487976,3156489.46685985,0.0,1.0
2020-06-10,24.73,26.11,24.31,25.91,2679538,19.6347688692452,20.7304413738775,19.301303324357,20.5716482572641,3374879.28588728,0.0,1.0
2020-06-11,20.82,23.36,20.65,22.0,2541570,16.5303634394535,18.5470360204435,16.3953892903321,17.4672428274724,3201108.52939295,0.0,1.0
2020-06-12,22.46,23.03,21.36,22.48,1910640,17.8324669956832,18.2850273780314,16.9591048543096,17.8483463073446,2406451.91775138,0.0,1.0
2020-06-15,23.1,23.67,20.65,20.98,2433877,18.3406049688461,18.7931653511942,16.3953892903321,16.6573979327442,3065469.14867319,0.0,1.0
2020-06-16,23.13,24.87,22.68,24.87,2295618,18.3644239363381,19.7459240508745,18.007139423958,19.7459240508745,2891331.87755127,0.0,1.0
2020-06-17,21.83,23.17,21.75,23.04,1466683,17.3322686783511,18.3961825596608,17.2687514317057,18.292967033862,1847287.88159116,0.0,1.0
2020-06-18,21.62,22.24,21.25,21.36,1603486,17.165535905907,17.6577945674085,16.8717686401722,16.9591048543096,2019591.32007468,0.0,1.0
2020-06-19,21.42,22.45,21.3,22.41,6811320,17.0067427892936,17.8245273398526,16.9114669193256,17.7927687165299,8578860.52653473,0.0,1.0
2020-06-22,21.64,21.89,21.06,21.38,1789801,17.1814152175684,17.3799066133351,16.7209151793895,16.9749841659709,2254255.14426753,0.0,1.0
2020-06-23,20.91,22.12,20.72,22.04,2119203,16.6018203419295,17.5625186974405,16.4509668811468,17.4990014507951,2669137.10769923,0.0,1.0
2020-06-24,19.12,20.39,19.05,20.3,2247629,15.1806219482397,16.1889582387347,15.125044357425,16.1175013362587,2830889.71100971,0.0,1.0
2020-06-25,19.9,19.94,18.61,18.79,1473161,15.7999151030319,15.8316737263546,14.7756995008756,14.9186133058276,1855446.92543155,0.0,1.0
2020-06-26,18.61,19.74,18.44,19.66,2201280,14.7756995008756,15.6728806097412,14.6407253517542,15.6093633630958,2772513.12518723,0.0,1.0
2020-06-29,19.15,19.4824,18.62,18.93,1519032,15.2044409157317,15.4683550755431,14.7836391567062,15.029768487457,1913221.47004444,0.0,1.0
2020-06-30,19.51,19.6,18.68,18.84,2152873,15.4902685256358,15.5617254281118,14.8312770916902,14.9583115849809,2711544.4874624,0.0,1.0
2020-07-01,18.53,19.94,18.5,19.5,1715525,14.7121822542302,15.8316737263546,14.6883632867382,15.4823288698051,2160704.48970001,0.0,1.0
2020-07-02,18.44,19.38,18.31,19.03,1671173,14.6407253517542,15.3870529998371,14.5375098259555,15.1091650457637,2104843.12625315,0.0,1.0
2020-07-06,19.13,19.4,18.54,18.88,1545478,15.1885616040704,15.4029323114984,14.7201219100609,14.9900702083036,1946530.21864011,0.0,1.0
2020-07-07,18.3,18.83,18.25,18.74,1266684,14.5295701701248,14.9503719291503,14.4898718909715,14.8789150266743,1595389.05339833,0.0,1.0
2020-07-08,18.53,18.74,17.8,17.86,2516381,14.7121822542302,14.8789150266743,14.1325873785913,14.1802253135754,3169382.97284843,0.0,1.0
2020-07-09,17.46,18.59,17.18,18.56,1976775,13.8626390803486,14.7598201892142,13.6403287170898,14.7360012217222,2489748.97924934,0.0,1.0
2020-07-10,18.68,18.84,17.11,17.39,2254886,14.8312770916902,14.9583115849809,13.5847511262752,13.8070614895339,2840029.90569167,0.0,1.0
2020-07-13,17.92,18.9,17.89,18.9,1885041,14.2278632485594,15.005949519965,14.2040442810674,15.005949519965,2374209.96602707,0.0,1.0
2020-07-14,18.96,19.01,17.71,17.79,1956655,15.053587454949,15.0932857341023,14.0611304761153,14.1246477227607,2464407.8304274,0.0,1.0
2020-07-15,19.37,19.84,18.88,19.69,1999944,15.3791133440064,15.7522771680479,14.9900702083036,15.6331823305878,2518930.34490818,0.0,1.0
2020-07-16,19.21,19.53,18.75,19.02,919582,15.2520788507157,15.5061478372971,14.8868546825049,15.101225389933,1158213.93220578,0.0,1.0
2020-07-17,18.15,19.23,18.13,19.15,3486745,14.4104753326648,15.267958162377,14.3945960210034,15.2044409157317,4391556.85632039,0.0,1.0
2020-07-20,18.07,18.71,17.95,18.27,1831988,14.3469580860194,14.8550960591822,14.2516822160514,14.5057512026328,2307389.68926512,0.0,1.0
2020-07-21,19.7,20.25,18.63,18.63,2654874,15.6411219864185,16.0778030571053,14.7915788125369,14.7915788125369,3343814.96707295,0.0,1.0
2020-07-22,19.29,19.6,18.9481,19.36,2323795,15.3155960973611,15.5617254281118,15.0441392645105,15.3711736881757,2926820.82140594,0.0,1.0
2020-07-23,20.34,20.44,19.05,19.11,2276756,16.1492599595813,16.228656517888,15.125044357425,15.172682292409,2867575.18028093,0.0,1.0
2020-07-24,20.04,20.5726,19.89,20.32,1273310,15.9110702846613,16.3339363542027,15.7919754472012,16.13338064792,1603734.5033036,0.0,1.0
2020-07-27,20.48,20.59,19.95,20.04,1225194,16.2604151412107,16.3477513553481,15.8396133821852,15.9110702846613,1543132.38020636,0.0,1.0
2020-07-28,19.43,20.64,19.24,20.38,1363199,15.4267512789904,16.3874496345014,15.2758978182077,16.181018582904,1716949.73821691,0.0,1.0
2020-07-29,18.46,19.89,18.1,19.49,3346430,14.6566046634155,15.7919754472012,14.3707770535114,15.4743892139744,4214830.052297,0.0,1.0
2020-07-30,18.05,18.44,17.51,18.16,2100731,14.3310787743581,14.6407253517542,13.9023373595019,14.4184149884954,2645871.61559988,0.0,1.0
2020-07-31,17.83,17.94,17.16,17.81,2520628,14.1564063460833,14.2437425602207,13.6244494054285,14.140527034422,3174732.07121061,0.0,1.0
2020-08-03,18.11,18.33,17.25,17.54,2085236,14.3787167093421,14.5533891376168,13.6959063079045,13.9261563269939,2626355.65630585,0.0,1.0
2020-08-04,18.55,18.56,17.7,18.04,1993817,14.7280615658915,14.7360012217222,14.0531908202846,14.3231391185274,2511213.3857217,0.0,1.0
2020-08-05,19.26,19.63,18.56,19.01,1585232,15.2917771298691,15.5855443956038,14.7360012217222,15.0932857341023,1996600.39907091,0.0,1.0
2020-08-06,18.64,19.22,18.64,19.18,1106862,14.7995184683676,15.2600185065464,14.7995184683676,15.2282598832237,1394093.17432175,0.0,1.0
2020-08-07,18.44,18.53,17.97,18.36,1449891,14.6407253517542,14.7121822542302,14.2675615277127,14.5772081051088,1826138.35022843,0.0,1.0
2020-08-10,19.42,19.72,18.56,18.56,1668604,15.4188116231598,15.6570012980798,14.7360012217222,14.7360012217222,2101607.46962673,0.0,1.0
2020-08-11,19.42,20.52,19.32,20.06,1773718,15.4188116231598,16.2921737645334,15.3394150648531,15.9269495963226,2233998.59871568,0.0,1.0
2020-08-12,19.39,19.96,19.03,19.86,1291509,15.3949926556678,15.8475530380159,15.1091650457637,15.7681564797092,1626656.15178325,0.0,1.0
2020-08-13,18.5,19.15,18.29,19.12,1690478,14.6883632867382,15.2044409157317,14.5216305142941,15.1806219482397,2129157.78221774,0.0,1.0
2020-08-14,18.81,18.925,17.98,18.09,1364037,15.1329840132557,15.2255035859045,14.4652340541381,14.5537310366717,1695471.02855097,0.25,1.0
2020-08-17,18.57,19.0,18.45,18.65,1333012,14.9398996877277,15.285842437632,14.8433575249637,15.0042611295703,1656907.56681145,0.0,1.0
2020-08-18,17.98,18.702,17.97,18.44,1835590,14.4652340541381,15.0460960667681,14.4571888739077,14.8353123447334,2281602.08652542,0.0,1.0
2020-08-19,18.25,18.68,17.825,17.97,1272814,14.682453920357,15.0283966702613,14.3405337605679,14.4571888739077,1582082.64272456,0.0,1.0
2020-08-20,17.38,17.98,17.26,17.79,1762437,13.9825232403181,14.4652340541381,13.8859810775541,14.3123756297617,2190674.35351555,0.0,1.0
2020-08-21,16.88,17.34,16.7,17.16,2081927,13.5802642288015,13.9503425193968,13.4354509846555,13.8055292752508,2587794.10826688,0.0,1.0
2020-08-24,17.42,17.55,16.351,16.56,1748194,14.0147039612394,14.1192913042338,13.1546741946169,13.3228184614308,2172970.58605202,0.0,1.0
2020-08-25,16.82,17.65,16.62,17.61,1202718,13.5319931474195,14.1997431065371,13.3710895428128,14.1675623856158,1494954.70028802,0.0,1.0
2020-08-26,16.57,17.11,16.4901,16.94,1194602,13.3308636416612,13.7653033740991,13.2665826516208,13.6285353101835,1484866.67271419,0.0,1.0
2020-08-27,16.61,16.98,16.375,16.71,1528074,13.3630443625825,13.6607160311048,13.1739826271697,13.4434961648858,1899365.77708816,0.0,1.0
2020-08-28,16.99,17.23,16.51,16.6,1262788,13.6687612113351,13.8618455368631,13.2825925602792,13.3549991823522,1569620.52290505,0.0,1.0
2020-08-31,16.48,17.12,16.47,17.09,2079929,13.2584570195882,13.7733485543295,13.2504118393578,13.7492130136385,2585310.63376066,0.0,1.0
2020-09-01,16.75,17.19,16.36,16.58,1366044,13.4756768858071,13.8296648159418,13.1619148568242,13.3389088218915,1697965.6898793,0.0,1.0
2020-09-02,16.44,16.87,16.29,16.67,1265409,13.2262762986668,13.5722190485711,13.1055985952118,13.4113154439645,1572878.37409664,0.0,1.0
2020-09-03,16.09,16.83,16.03,16.4,1522922,12.9446949906052,13.5400383276498,12.8964239092232,13.1940955777455,1892961.94292596,0.0,1.0
2020-09-04,16.02,16.45,15.48,16.18,1538948,12.8883787289929,13.2343214788972,12.4539389965549,13.0171016126782,1912881.94414554,0.0,1.0
2020-09-08,15.14,15.655,15.005,15.58,1878731,12.1804028687236,12.5947296505857,12.0717929356141,12.5343907988582,2335225.49677215,0.0,1.0
2020-09-09,14.93,15.394,14.69,15.34,1623291,12.0114540838866,12.384750446574,11.8183697583586,12.3413064733302,2017718.62596655,0.0,1.0
2020-09-10,14.55,15.01,14.38,15.01,2343664,11.705737235134,12.0758155257293,11.5689691712183,12.0758155257293,2913128.02560185,0.0,1.0
2020-09-11,14.95,15.14,14.4,14.63,2456149,12.0275444443473,12.1804028687236,11.585059531679,11.7700986769766,3052944.65714965,0.0,1.0
2020-09-14,15.56,15.64,14.82,15.07,2024165,12.5183004383976,12.5826618802402,11.922957101353,12.1240866071113,2515997.08402842,0.0,1.0
2020-09-15,15.57,15.97,15.29,15.64,1585435,12.5263456186279,12.8481528278412,12.3010805721786,12.5826618802402,1970664.36625305,0.0,1.0
2020-09-16,16.64,16.81,15.55,15.68,3002240,13.3871799032735,13.5239479671891,12.5102552581672,12.6148426011616,3731724.97575716,0.0,1.0
2020-09-17,16.56,16.9,16.18,16.32,1368025,13.3228184614308,13.5963545892621,13.0171016126782,13.1297341359028,1700428.03372155,0.0,1.0
2020-09-18,16.21,16.74,15.86,16.46,2732615,13.0412371533692,13.4676317055768,12.7596558453075,13.2423666591275,3396586.43034156,0.0,1.0
2020-09-21,15.32,15.65,14.875,15.63,1440807,12.3252161128696,12.5907070604706,11.9672055926198,12.5746167000099,1790894.62106485,0.0,1.0
2020-09-22,14.94,15.615,14.84,15.4,1396752,12.0194992641169,12.5625489296644,11.9390474618136,12.3895775547122,1736135.12688485,0.0,1.0
2020-09-23,14.08,15.17,14.08,14.95,2611697,11.3276137643083,12.2045384094146,11.3276137643083,12.0275444443473,3246287.74648598,0.0,1.0
2020-09-24,13.97,14.35,13.61,14.04,1707788,11.2391167817747,11.5448336305273,10.9494902934827,11.295433043387,2122746.72674348,0.0,1.0
2020-09-25,14.16,14.395,13.65,13.78,1571948,11.391975206151,11.5810369415638,10.981671014404,11.0862583573984,1953900.29184593,0.0,1.0
2020-09-28,14.86,15.04,14.5,14.58,1649089,11.9551378222743,12.0999510664203,11.6655113339823,11.729872775825,2049785.03002638,0.0,1.0
2020-09-29,14.57,14.8,14.1,14.69,1865598,11.7218275955946,11.9068667408923,11.343704124769,11.8183697583586,2318901.43736764,0.0,1.0
2020-09-30,14.65,15.28,14.335,14.73,2819182,11.7861890374373,12.2930353919483,11.5327658601818,11.85055047928,3504187.50020152,0.0,1.0
2020-10-01,13.48,14.39,13.31,14.33,3882956,10.8449029504884,11.5770143514486,10.7081348865727,11.5287432700667,4826437.55494767,0.0,1.0
2020-10-02,14.02,14.105,12.87,12.93,1948576,11.2793426829263,11.3477267148842,10.3541469564381,10.4024180378201,2422041.45117013,0.0,1.0
2020-10-05,14.56,14.8417,14.24,14.59,1353943,11.7137824153643,11.9404151424528,11.4563366479937,11.7379179560553,1682924.38607559,0.0,1.0
2020-10-06,14.39,15.16,14.13,14.93,1915747,11.5770143514486,12.1964932291843,11.36783966546,12.0114540838866,2381235.65308965,0.0,1.0
2020-10-07,14.61,14.695,14.08,14.35,1552279,11.754008316516,11.8223923484738,11.3276137643083,11.5448336305273,1929452.11363626,0.0,1.0
2020-10-08,15.46,15.47,14.73,14.88,1626599,12.4378486360942,12.4458938163246,11.85055047928,11.9712281827349,2021830.40457846,0.0,1.0
2020-10-09,15.02,15.62,14.85,15.6,1414238,12.0838607059596,12.5665715197796,11.9470926420439,12.5504811593189,1757869.87924512,0.0,1.0
2020-10-12,15.05,15.0903,14.74,14.85,931663,12.1079962466506,12.1404183229788,11.8585956595103,11.9470926420439,1158038.69313874,0.0,1.0
2020-10-13,14.89,15.07,14.5,14.74,2341717,11.9792733629653,12.1240866071113,11.6655113339823,11.8585956595103,2910707.94308753,0.0,1.0
2020-10-14,15.02,15.55,14.84,14.9,1506513,12.0838607059596,12.5102552581672,11.9390474618136,11.9873185431956,1872565.88027701,0.0,1.0
2020-10-15,14.93,15.04,14.52,14.69,1569212,12.0114540838866,12.0999510664203,11.681601694443,11.8183697583586,1950499.4979275,0.0,1.0
2020-10-16,14.35,14.95,14.3,14.82,1338236,11.5448336305273,12.0275444443473,11.5046077293757,11.922957101353,1663400.89555044,0.0,1.0
2020-10-19,14.37,14.97,14.32,14.55,1946747,11.560923990988,12.0436348048079,11.5206980898363,11.705737235134,2419768.04032333,0.0,1.0
2020-10-20,14.76,14.98,14.57,14.61,876324,11.874686019971,12.0516799850383,11.7218275955946,11.754008316516,1089253.41000566,0.0,1.0
2020-10-21,14.52,14.83,14.48,14.58,667671,11.681601694443,11.9310022815833,11.6494209735216,11.729872775825,829901.855377569,0.0,1.0
2020-10-22,15.2,15.24,14.49,14.54,1605986,12.2286739501056,12.2608546710269,11.657466153752,11.6976920549036,1996208.85302852,0.0,1.0
2020-10-23,15.64,15.99,15.25,15.33,2047512,12.5826618802402,12.8642431883019,12.2688998512573,12.3332612930999,2545016.94353633,0.0,1.0
2020-10-26,14.98,15.37,14.78,15.37,1251207,12.0516799850383,12.3654420140212,11.8907763804316,12.3654420140212,1555225.56882267,0.0,1.0
2020-10-27,14.98,15.095,14.285,14.84,2423050,12.0516799850383,12.1441995576871,11.4925399590302,11.9390474618136,3011803.25440617,0.0,1.0
2020-10-28,14.22,14.65,13.97,14.44,1403095,11.440246287533,11.7861890374373,11.2391167817747,11.6172402526003,1744019.35050495,0.0,1.0
2020-10-29,14.3,14.33,13.7,13.91,1555137,11.5046077293757,11.5287432700667,11.0218969155557,11.1908457003927,1933004.55114316,0.0,1.0
2020-10-30,14.87,14.88,14.14,14.28,1643852,11.9631830025046,11.9712281827349,11.3758848456903,11.488517368915,2043275.54254436,0.0,1.0
2020-11-02,15.66,15.88,14.61,15.06,2030367,12.5987522407009,12.7757462057682,11.754008316516,12.1160414268809,2523706.04743563,0.0,1.0
2020-11-03,15.75,16.22,15.37,15.95,1214317,12.6711588627739,13.0492823335995,12.3654420140212,12.8320624673805,1509372.02801458,0.0,1.0
2020-11-04,15.6,15.82,14.98,15.65,1837201,12.5504811593189,12.7274751243862,12.0516799850383,12.5907070604706,2283604.52768134,0.0,1.0
2020-11-05,15.61,15.81,15.5,15.6,1253593,12.5585263395492,12.7194299441559,12.4700293570156,12.5504811593189,1558191.31965944,0.0,1.0
2020-11-06,15.15,15.9408,15.06,15.55,1515700,12.1884480489539,12.8246609015686,12.1160414268809,12.5102552581672,1883985.13968075,0.0,1.0
2020-11-09,17.53,17.96,16.57,16.9,3370262,14.1032009437731,14.4491436936774,13.3308636416612,13.5963545892621,4189169.04719319,0.0,1.0
2020-11-10,17.4,17.93,16.79,17.93,2354626,13.9986136007788,14.4250081529864,13.5078576067285,14.4250081529864,2926753.57491978,0.0,1.0
2020-11-11,17.28,17.66,16.93,17.58,1514064,13.9020714380148,14.2077882867674,13.6204901299531,14.1434268449248,1881951.62401899,0.0,1.0
2020-11-12,16.54,17.24,16.42,16.68,1753504,13.5078576067285,14.0795323542926,13.4098562214318,13.6221925562413,2147117.40413618,0.25,1.0
2020-11-13,17.27,17.46,16.606,16.83,1459186,14.1040327006167,14.2592015606698,13.5617583686417,13.7446942878622,1786733.11065835,0.0,1.0
2020-11-16,18.54,19.06,17.77,17.98,2023498,15.1412140283401,15.5658866979592,14.5123718060197,14.6838742302889,2477717.62883618,0.0,1.0
2020-11-17,18.96,18.99,18.0518,18.25,2187027,15.4842188768786,15.5087192232028,14.7425117258247,14.9043773472065,2677954.39019001,0.0,1.0
2020-11-18,19.77,21.0,18.94,19.11,3302687,16.1457282276313,17.1502424269225,15.4678853126625,15.6067206084995,4044049.36522204,0.0,1.0
2020-11-19,20.75,20.82,19.39,19.46,1968691,16.946072874221,17.0032403489774,15.8353905075251,15.8925579822815,2410607.96523206,0.0,1.0
2020-11-20,20.16,20.85,19.72,20.08,2833149,16.4642327298456,17.0277406953016,16.104894317091,16.3988984729811,3469113.00254291,0.0,1.0
2020-11-23,23.06,23.15,20.66,20.66,2477378,18.8325995411825,18.906100580155,16.8725718352485,16.8725718352485,3033481.20131125,0.0,1.0
2020-11-24,24.22,24.87,23.76,23.97,3861839,19.7799462657173,20.3107871027411,19.4042742887466,19.5757767130158,4728715.60536608,0.0,1.0
2020-11-25,24.12,24.26,23.435,23.67,1945136,19.6982784446367,19.8126133941495,19.1388538702347,19.3307732497741,2381765.51579684,0.0,1.0
2020-11-27,23.75,24.43,23.62,23.95,1270907,19.3961075066385,19.9514486899865,19.2899393392338,19.5594431487997,1556190.65524715,0.0,1.0
2020-11-30,22.77,23.56,22.64,23.39,2028323,18.5957628600488,19.2409386465854,18.4895946926441,19.1021033507484,2483625.70858676,0.0,1.0
2020-12-01,23.34,23.87,23.1402,23.53,1396262,19.0612694402081,19.4941088919352,18.8980971336891,19.2164383002613,1709684.40387589,0.0,1.0
2020-12-02,23.97,24.85,22.93,23.0,1711414,19.5757767130158,20.294453538525,18.7264313737777,18.7835988485342,2095579.35715135,0.0,1.0
2020-12-03,24.1,24.57,23.775,24.0,1258137,19.6819448804206,20.0657836394993,19.4165244619087,19.60027705934,1540554.14158603,0.0,1.0
2020-12-04,24.92,25.1,24.58,24.75,1592239,20.3516210132814,20.4986230912264,20.0739504216074,20.2127857174444,1949652.84849329,0.0,1.0
2020-12-07,24.75,24.935,24.01,24.03,1449731,20.2127857174444,20.3638711864434,19.6084438414481,19.6247774056642,1775155.72329219,0.0,1.0
2020-12-08,25.28,25.28,24.029,24.17,1316464,20.6456251691715,20.6456251691715,19.6239607274534,19.739112355177,1611973.94834499,0.0,1.0
2020-12-09,24.64,25.92,24.15,25.28,1573499,20.1229511142557,21.1682992240872,19.7227787909609,20.6456251691715,1926706.2340838,0.0,1.0
2020-12-10,25.74,26.25,24.525,24.6,1935675,21.0212971461421,21.4378030336531,20.0290331200131,20.0902839858235,2370180.78159577,0.0,1.0
2020-12-11,25.31,25.685,24.73,25.56,992826,20.6701255154956,20.9763798445478,20.1964521532283,20.8742950681971,1215688.12154344,0.0,1.0
2020-12-14,24.12,25.87,23.8601,25.5,1801199,19.6982784446367,21.1274653135469,19.4860237776483,20.8252943755487,2205518.61941158,0.0,1.0
2020-12-15,24.92,25.01,24.04,24.05,1069039,20.3516210132814,20.4251220522539,19.6329441877722,19.6411109698803,1309008.84320785,0.0,1.0
2020-12-16,24.74,25.45,24.5,24.85,1924568,20.2046189353363,20.7844604650085,20.0086161647429,20.294453538525,2356580.56568081,0.0,1.0
2020-12-17,25.24,25.61,24.45,24.87,1540317,20.6129580407392,20.9151289787374,19.9677822542026,20.3107871027411,1886075.78801464,0.0,1.0
2020-12-18,24.93,25.04,24.4,24.56,3177108,20.3597877953894,20.4496223985781,19.9269483436623,20.0576168573913,3890281.33475618,0.0,1.0
2020-12-21,24.17,24.505,23.24,23.94,982183,19.739112355177,20.0126995557969,18.9796016191276,19.5512763666916,1202656.06086253,0.0,1.0
2020-12-22,24.05,24.42,23.81,24.2,899835,19.6411109698803,19.9432819078784,19.4451081992869,19.7636127015012,1101823.20048935,0.0,1.0
2020-12-23,24.51,24.96,24.1701,24.29,1765241,20.016782946851,20.3842881417136,19.7391940229981,19.8371137404737,2161489.03771805,0.0,1.0
2020-12-24,24.2,24.7,23.86,24.7,288524,19.7636127015012,20.1719518069041,19.4859421098272,20.1719518069041,353289.699887189,0.0,1.0
2020-12-28,23.68,24.81,23.525,24.36,1157267,19.3389400318821,20.2617864100927,19.2123549092072,19.8942812152301,1417041.60180557,0.0,1.0
2020-12-29,23.49,24.16,23.27,24.1,559854,19.183771171829,19.7309455730689,19.0041019654517,19.6819448804206,685525.819830042,0.0,1.0
2020-12-30,23.58,23.92,23.3,23.33,818492,19.2572722108015,19.5349428024755,19.0286023117759,19.0531026581001,1002220.93496578,0.0,1.0
2020-12-31,23.16,23.69,23.06,23.44,1025600,18.9142673622631,19.3471068139902,18.8325995411825,19.1429372612887,1255818.98283783,0.0,1.0
2021-01-04,23.14,23.66,22.66,23.31,1647326,18.897933798047,19.322606467666,18.5059282568602,19.036769093884,2017105.36439383,0.0,1.0
2021-01-05,25.03,25.502,23.505,23.64,1479458,20.44145561647,20.8269277319704,19.1960213449911,19.3062729034499,1811555.61691818,0.0,1.0
2021-01-06,25.08,26.72,24.63,25.6,2383513,20.4822895270103,21.8216417927319,20.1147843321477,20.9069621966293,2918546.09130338,0.0,1.0
2021-01-07,25.88,26.19,25.2,25.6,1741680,21.135632095655,21.3888023410048,20.580290912307,20.9069621966293,2132639.24144792,0.0,1.0
2021-01-08,25.36,26.2289,25.18,26.17,923830,20.7109594260359,21.4205711234051,20.5639573480909,21.3724687767887,1131204.41781891,0.0,1.0
2021-01-11,25.21,25.42,24.38,24.63,1272757,20.5884576944151,20.7599601186843,19.9106147794462,20.1147843321477,1558455.9293484,0.0,1.0
2021-01-12,26.39,26.715,25.48,25.48,1327750,21.5521379831659,21.8175584016778,20.8089608113326,20.8089608113326,1625793.34483515,0.0,1.0
2021-01-13,25.05,26.3695,24.64,26.33,1726723,20.4577891806861,21.5353960798444,20.1229511142557,21.5031372905176,2114324.80645738,0.0,1.0
2021-01-14,27.53,27.63,25.2501,25.33,1933369,22.4831511434846,22.5648189645652,20.6212064906684,20.6864590797117,2367357.14804036,0.0,1.0
2021-01-15,25.73,26.99,25.47,26.94,1398020,21.0131303640341,22.0421449096494,20.8007940292246,22.0013109991091,1711837.02650833,0.0,1.0
2021-01-19,25.98,26.25,25.55,26.19,1752610,21.2172999167355,21.4378030336531,20.866128286089,21.3888023410048,2146022.72573266,0.0,1.0
2021-01-20,26.0,26.49,25.77,26.38,1286908,21.2336334809517,21.6338058042465,21.0457974924663,21.5439712010579,1575783.4395143,0.0,1.0
2021-01-21,24.58,25.93,24.53,25.75,1224409,20.0739504216074,21.1764660061952,20.0331165110671,21.0294639282502,1499255.13353889,0.0,1.0
2021-01-22,25.34,25.38,23.64,23.84,1717696,20.6946258618198,20.727292990252,19.3062729034499,19.4696085456111,2103271.49331573,0.0,1.0
2021-01-25,25.49,25.64,24.39,24.85,1482604,20.8171275934407,20.9396293250616,19.9187815615543,20.294453538525,1815407.80736281,0.0,1.0
2021-01-26,24.56,26.18,24.44,25.86,1432668,20.0576168573913,21.3806355588967,19.9596154720946,21.1192985314388,1754262.54924367,0.0,1.0
2021-01-27,25.14,26.409,23.77,24.17,2336286,20.5312902196586,21.5676548691712,19.4124410708547,19.739112355177,2860717.92915198,0.0,1.0
2021-01-28,24.66,25.69,24.255,25.36,1837682,20.1392846784718,20.9804632356018,19.8085300030955,20.7109594260359,2250191.04916087,0.0,1.0
2021-01-29,24.28,24.965,23.66,24.47,1281656,19.8289469583656,20.3883715327676,19.322606467666,19.9841158184187,1569352.5100117,0.0,1.0
2021-02-01,24.33,24.69,23.385,24.57,1478342,19.8697808689059,20.163785024796,19.0980199596944,20.0657836394993,1810189.10562251,0.0,1.0
2021-02-02,24.54,25.49,24.29,25.18,919659,20.0412832931751,20.8171275934407,19.8371137404737,20.5639573480909,1126097.14307494,0.0,1.0
2021-02-03,25.86,25.89,24.65,24.65,944575,21.1192985314388,21.143798877763,20.1311178963638,20.1311178963638,1156606.09956518,0.0,1.0
2021-02-04,26.07,26.16,25.38,26.08,1145899,21.2908009557081,21.3643019946806,20.727292990252,21.2989677378161,1403121.79857145,0.0,1.0
2021-02-05,26.27,27.14,26.11,26.5,994991,21.4541365978692,22.1646466412703,21.3234680841403,21.6419725863546,1218339.10447816,0.0,1.0
2021-02-08,26.92,27.03,26.205,26.64,810055,21.984977434893,22.0748120380817,21.4010525141669,21.7563075358674,991890.060591556,0.0,1.0
2021-02-09,25.93,26.77,25.76,26.64,1539418,21.1764660061952,21.8624757032721,21.0376307103583,21.7563075358674,1884974.98724868,0.0,1.0
2021-02-10,28.2,28.25,25.31,25.57,2397057,23.0303255447245,23.0711594552648,20.6701255154956,20.8824618503051,2935130.34666956,0.0,1.0
2021-02-11,27.01,27.87,25.58,26.05,2498096,22.262648026567,22.9714920585125,21.083988764146,21.4713802699767,3030797.27440693,0.25,1.0
2021-02-12,27.85,27.95,26.49,26.77,1123899,22.9550073135835,23.0374310382284,21.8340446584139,22.0648310874194,1363562.49956314,0.0,1.0
2021-02-16,27.69,29.3,27.51,28.5,1671488,22.8231293541518,24.1501513209335,22.6747666497911,23.4907615237749,2027920.9744557,0.0,1.0
2021-02-17,26.96,27.91,26.59,27.86,1373008,22.2214361642446,23.0044615483704,21.9164683830587,22.963249686048,1665792.22901718,0.0,1.0
2021-02-18,26.2,26.74,25.57,26.68,1359058,21.5950158569439,22.040103970026,21.0757463916815,21.9906497352391,1648867.49034502,0.0,1.0
2021-02-19,26.52,27.21,26.04,26.18,1302998,21.8587717758074,22.4274954758567,21.4631378975122,21.578531112015,1580853.09249831,0.0,1.0
2021-02-22,27.88,28.305,26.67,26.79,2519114,22.979734430977,23.3300352607175,21.9824073627746,22.0813158323484,3056297.21400631,0.0,1.0
2021-02-23,27.83,28.01,25.31,27.86,1440887,22.9385225686546,23.0868852730153,20.861444707605,22.963249686048,1748145.94488297,0.0,1.0
2021-02-24,29.38,29.56,28.0101,28.11,2667422,24.2160903006493,24.36445300501,23.0869676967399,23.1693089976601,3236230.84432827,0.0,1.0
2021-02-25,28.95,30.72,28.595,29.93,1605909,23.8616682846766,25.32056821089,23.5690640621875,24.6694207861959,1948357.71729571,0.0,1.0
2021-02-26,28.73,29.01,27.04,28.37,1403174,23.680336090458,23.9111225194635,22.2873751439605,23.3836106817366,1702390.91480818,0.0,1.0
2021-03-01,29.94,30.15,29.319,29.52,1564335,24.6776631586604,24.8507529804145,24.165811828616,24.3314835151521,1897918.35632392,0.0,1.0
2021-03-02,29.0,30.39,28.55,29.76,1712070,23.902880146999,25.0485699195621,23.5319733860973,24.5293004542997,2077156.79845525,0.0,1.0
2021-03-03,28.56,29.93,28.455,29.3,2012490,23.5402157585618,24.6694207861959,23.4536708476847,24.1501513209335,2441639.23514997,0.0,1.0
2021-03-04,28.82,29.15,27.44,28.9,1930761,23.7545174426383,24.0265157339662,22.6170700425398,23.8204564223542,2342482.10490357,0.0,1.0
2021-03-05,32.44,32.4599,29.01,29.67,3577330,26.738256274781,26.7546585959853,23.9111225194635,24.4551191021193,4340170.27914624,0.0,1.0
2021-03-08,33.19,33.56,31.88,32.7,2271229,27.3564342096171,27.661401990803,26.2766834167699,26.9525579588575,2755552.49388093,0.0,1.0
2021-03-09,32.35,33.48,32.26,32.99,1638645,26.6640749226006,27.5954630110871,26.5898935704203,27.1915867603275,1988074.43737972,0.0,1.0
2021-03-10,33.15,33.7,31.86,32.39,1248937,27.3234647197592,27.7767952053057,26.260198671841,26.6970444124585,1515263.96723984,0.0,1.0
2021-03-11,32.72,33.51,32.61,33.26,1084404,26.9690427037865,27.6201901284806,26.8783766066772,27.4141308168685,1315645.4706128,0.0,1.0
2021-03-12,32.41,33.34,31.8099,32.7,1263984,26.7135291573875,27.4800697965844,26.2189043857939,26.9525579588575,1533519.63339038,0.0,1.0
2021-03-15,32.72,32.75,31.97,32.4,1338360,26.9690427037865,26.9937698211799,26.3508647689503,26.705286784923,1623755.7884786,0.0,1.0
2021-03-16,31.39,32.16,31.0584,32.12,1385575,25.8728071660103,26.5074698457755,25.5994900950881,26.4745003559175,1681039.05273712,0.0,1.0
2021-03-17,32.11,32.16,30.95,30.99,1023027,26.466257983453,26.5074698457755,25.5101427775731,25.543112267431,1241180.26018404,0.0,1.0
2021-03-18,30.26,31.91,30.02,31.8,1457802,24.9414190775238,26.3014105341634,24.7436021383762,26.2107444370541,1768667.94879979,0.0,1.0
2021-03-19,30.67,31.04,29.5901,30.25,3749484,25.2793563485676,25.5843241297534,24.3892625461281,24.9331767050593,4549034.90003281,0.0,1.0
2021-03-22,29.66,30.765,29.17,30.72,903567,24.4468767296548,25.3576588869802,24.0430004788952,25.32056821089,1096246.26149037,0.0,1.0
2021-03-23,27.19,29.02,27.0,28.88,1616058,22.4110107309277,23.919364891928,22.2544056541025,23.8039716774252,1960670.9196458,0.0,1.0
2021-03-24,27.24,28.28,27.22,27.99,1636918,22.4522225932501,23.3094293295563,22.4357378483211,23.0704005280863,1985979.16686454,0.0,1.0
2021-03-25,27.59,27.78,26.075,26.67,1329673,22.740705629507,22.8973107063322,21.4919862011379,21.9824073627746,1613216.34727107,0.0,1.0
2021-03-26,28.46,28.61,27.58,28.33,939189,23.457792033917,23.5814276208842,22.7324632570425,23.3506411918787,1139464.4006287,0.0,1.0
2021-03-29,27.43,28.42,27.26,28.02,930192,22.6088276700753,23.424822544059,22.4687073381791,23.0951276454797,1128548.85411734,0.0,1.0
2021-03-30,27.45,27.7799,27.04,27.04,683301,22.6253124150042,22.8972282826075,22.2873751439605,22.2873751439605,829010.09745003,0.0,1.0
2021-03-31,26.96,27.52,26.76,27.44,1421533,22.2214361642446,22.6830090222556,22.0565887149549,22.6170700425398,1724664.84149508,0.0,1.0
2021-04-01,28.44,28.45,27.0,27.3,1084931,23.441307288988,23.4495496614525,22.2544056541025,22.501676828037,1316284.84962931,0.0,1.0
2021-04-05,26.85,28.35,26.8,28.35,1132634,22.1307700671353,23.3671259368077,22.0895582048129,23.3671259368077,1374160.17643061,0.0,1.0
2021-04-06,26.89,27.82,26.86,27.16,985436,22.1637395569932,22.9302801961901,22.1390124395998,22.3862836135342,1195573.24574495,0.0,1.0
2021-04-07,27.53,27.57,26.56,26.95,1061326,22.6912513947201,22.724220884578,21.8917412656653,22.2131937917801,1287646.25060734,0.0,1.0
2021-04-08,26.9,27.15,26.48,27.08,829033,22.1719819294577,22.3780412410698,21.8258022859494,22.3203446338184,1005818.41402148,0.0,1.0
2021-04-09,25.82,26.9488,25.8,26.8,1004718,21.2818057032936,22.2122047070844,21.2653209583646,22.0895582048129,1218966.99564291,0.0,1.0
2021-04-12,25.93,26.5586,25.79,26.19,1773187,21.3724718004029,21.8905873335203,21.2570785859002,21.5867734844795,2151306.56572597,0.0,1.0
2021-04-13,26.07,26.11,25.29,25.75,896113,21.4878650149057,21.5208345047636,20.844959962676,21.2241090960422,1087202.74879773,0.0,1.0
2021-04-14,27.1,27.62,26.4,26.4,970015,22.3368293787473,22.7654327469004,21.7598633062336,21.7598633062336,1176863.82674398,0.0,1.0
2021-04-15,26.78,27.1,26.23,26.93,911925,22.0730734598839,22.3368293787473,21.6197429743374,22.1967090468511,1106386.54577868,0.0,1.0
2021-04-16,26.64,27.13,26.38,26.96,615802,21.9576802453812,22.3615564961408,21.7433785613046,22.2214361642446,747117.413892152,0.0,1.0
2021-04-19,26.37,27.05,26.11,26.47,629139,21.7351361888401,22.2956175164249,21.5208345047636,21.817559913485,763298.434657075,0.0,1.0
2021-04-20,25.5,26.39,24.57,26.08,1031602,21.0180497844302,21.7516209337691,20.2515091452333,21.4961073873701,1251583.81818502,0.0,1.0
2021-04-21,25.77,26.08,24.72,25.06,818180,21.2405938409712,21.4961073873701,20.3751447322005,20.6553853959929,992651.088658825,0.0,1.0
2021-04-22,25.26,25.8,24.9,25.8,750153,20.8202328452826,21.2653209583646,20.5235074365612,21.2653209583646,910117.812841531,0.0,1.0
2021-04-23,25.27,25.81,25.02,25.35,883124,20.8284752177471,21.2735633308291,20.622415906135,20.8944141974629,1071443.93656742,0.0,1.0
2021-04-26,25.52,25.88,25.3,25.3,830110,21.0345345293591,21.3312599380805,20.8532023351405,20.8532023351405,1007125.07664154,0.0,1.0
2021-04-27,25.29,25.98,24.42,25.59,1306042,20.844959962676,21.4136836627253,20.1278735582661,21.0922311366105,1584546.20393331,0.0,1.0
2021-04-28,27.03,27.185,25.42,25.42,1888803,22.279132771496,22.4068895446954,20.9521108047143,20.9521108047143,2291576.8586522,0.0,1.0
2021-04-29,28.12,28.3,27.36,27.7,1574639,23.1775513701246,23.3259140744852,22.5511310628239,22.8313717266163,1910419.61132592,0.0,1.0
2021-04-30,25.63,27.76,25.61,27.28,2259906,21.1252006264684,22.8808259614032,21.1087158815395,22.485192083108,2741814.94434796,0.0,1.0
2021-05-03,26.28,26.74,26.04,26.05,2133410,21.6609548366598,22.040103970026,21.4631378975122,21.4713802699767,2588344.56850036,0.0,1.0
2021-05-04,26.89,27.1,25.9775,26.55,2721727,22.1637395569932,22.3368293787473,21.4116230696092,21.8834988932008,3302116.00085815,0.0,1.0
2021-05-05,28.17,28.42,26.8,27.3,1588200,23.218763232447,23.424822544059,22.0895582048129,22.501676828037,1926872.39850393,0.0,1.0
2021-05-06,28.4,28.47,27.04,28.15,1065614,23.4083377991301,23.4660344063814,22.2873751439605,23.202278487518,1292848.63622929,0.0,1.0
2021-05-07,30.22,30.33,27.7434,27.88,1339339,24.9084495876659,24.9991156847752,22.8671436231121,22.979734430977,1624943.55329294,0.0,1.0
2021-05-10,29.69,31.5,29.66,30.64,1635832,24.4716038470483,25.9634732631196,24.4468767296548,25.2546292311741,1984661.58505823,0.0,1.0
2021-05-11,28.83,29.67,28.3405,28.89,1023688,23.7627598151028,24.4551191021193,23.3592956829664,23.8122140498897,1241982.21375122,0.0,1.0
2021-05-12,29.25,30.27,28.59,29.06,1034804,24.1089394586111,24.9496614499883,23.5649428759552,23.9523343817859,1255468.62200067,0.0,1.0
2021-05-13,28.48,29.12,27.24,27.72,1305625,23.4742767788459,24.0017886165728,22.4522225932501,22.8478564715453,1584040.28163751,0.0,1.0
2021-05-14,29.35,29.945,28.72,28.73,1137782,24.3974224948679,24.8920210088184,23.8737299506851,23.8820425307515,1368747.11691469,0.25,1.0
2021-05-17,30.71,30.88,28.8565,29.04,1084025,25.5279333838976,25.6692472450263,23.9871966685914,24.1397325128097,1304077.66462595,0.0,1.0
2021-05-18,29.77,30.94,29.7,30.79,1855929,24.7465508576565,25.7191227254247,24.6883627971918,25.5944340244288,2232675.03612147,0.0,1.0
2021-05-19,28.8,29.42,28.33,29.0,1245519,23.9402305912162,24.4556105553327,23.5495393280957,24.1064821925441,1498354.28958488,0.0,1.0
2021-05-20,28.72,28.8,27.74,28.74,1145851,23.8737299506851,23.9402305912162,23.0590971041784,23.8903551108179,1378454.09108582,0.0,1.0
2021-05-21,28.9,29.35,28.48,29.1,929517,24.0233563918802,24.3974224948679,23.6742280290916,24.1896079932081,1118205.16924436,0.0,1.0
2021-05-24,28.63,29.2,28.41,29.09,857021,23.7989167300875,24.272733793872,23.6160399686269,24.1812954131417,1030992.77619557,0.0,1.0
2021-05-25,27.57,28.7,27.475,28.59,1269041,22.9177832430497,23.8571047905523,22.838813732419,23.765666409822,1526651.15988523,0.0,1.0
2021-05-26,28.12,28.42,27.22,27.34,1307847,23.3749751467014,23.6243525486933,22.6268429407259,22.7265939015226,1573334.62000236,0.0,1.0
2021-05-27,28.85,28.86,28.05,28.05,1556067,23.9817934915482,23.9901060716146,23.3167870862367,23.3167870862367,1871942.27011509,0.0,1.0
2021-05-28,28.25,29.1,28.16,29.06,1154353,23.4830386875646,24.1896079932081,23.408225466967,24.1563576729425,1388681.96249529,0.0,1.0
2021-06-01,30.06,30.06,28.965,29.05,1735909,24.987615679582,24.987615679582,24.0773881623118,24.1480450928761,2088291.46442486,0.0,1.0
2021-06-02,32.35,32.7,30.07,30.37,2202006,26.8911965147863,27.1821368171101,24.9959282596484,25.2453056616402,2649004.25910134,0.0,1.0
2021-06-03,33.03,33.1,31.7,32.35,2164634,27.4564519593011,27.5146400197659,26.3508788104707,26.8911965147863,2604045.89514996,0.0,1.0
2021-06-04,33.49,33.65,32.49,33.3,1199283,27.8388306423553,27.9718319234176,27.0075726357158,27.6808916210938,1442732.56969683,0.0,1.0
2021-06-07,32.5,33.775,32.39,33.59,1045100,27.0158852157822,28.0757391742475,26.9244468350519,27.9219564430192,1257251.04799297,0.0,1.0
2021-06-08,32.89,33.5,32.03,32.11,821860,27.3400758383716,27.8471432224217,26.6251939526617,26.6916945931928,988694.236248687,0.0,1.0
2021-06-09,32.88,33.17,32.64,32.97,676949,27.3317632583052,27.5728280802307,27.1322613367117,27.4065764789028,814366.892821542,0.0,1.0
2021-06-10,32.66,33.5,32.29,33.44,715302,27.1488864968445,27.8471432224217,26.8413210343879,27.7972677420233,860505.395781714,0.0,1.0
2021-06-11,32.98,33.4199,32.74,33.0,750572,27.4148890589692,27.7805594560899,27.2153871373757,27.431514219102,902935.06228512,0.0,1.0
2021-06-14,33.12,34.46,32.96,33.01,1472618,27.5312651798987,28.6451509087956,27.3982638988364,27.4398267991683,1771553.46262875,0.0,1.0
2021-06-15,34.54,34.57,33.31,33.38,1066432,28.7116515493267,28.7365892895259,27.6892042011602,27.7473922616249,1282913.35720337,0.0,1.0
2021-06-16,34.79,36.26,34.14,34.33,1751920,28.9194660509866,30.1414153207466,28.3791483466709,28.5370873679324,2107552.63228384,0.0,1.0
2021-06-17,32.04,34.99,31.655,34.77,1953092,26.6335065327281,29.0857176523145,26.3134722001719,28.9028408908538,2349561.72981216,0.0,1.0
2021-06-18,31.81,32.61,31.08,31.4,1894129,26.442317191201,27.1073235965126,25.8354988463542,26.1015014084788,2278629.48070412,0.0,1.0
2021-06-21,33.18,33.29,32.165,32.21,1198905,27.5811406602971,27.6725790410274,26.737413783558,26.7748203938568,1442277.83723472,0.0,1.0
2021-06-22,33.56,33.77,32.465,33.0,905530,27.89701870282,28.0715828842143,26.9867911855498,27.431514219102,1089348.90583588,0.0,1.0
2021-06-23,33.62,35.78,33.49,34.62,1469495,27.9468941832184,29.7424114775596,27.8388306423553,28.7781521898579,1767796.50633473,0.0,1.0
2021-06-24,34.23,34.855,33.25,33.85,1410360,28.4539615672685,28.9734978214181,27.6393287207618,28.1380835247455,1696657.34192648,0.0,1.0
2021-06-25,33.45,34.51,33.205,34.42,13790472,27.8055803220897,28.6867138091275,27.601922110463,28.61190058853,16589881.7092314,0.0,1.0
2021-06-28,32.56,33.28,31.78,33.28,1661463,27.0657606961806,27.664266460961,26.4173794510018,27.664266460961,1998733.22930968,0.0,1.0
2021-06-29,32.49,33.52,32.41,33.14,863880,27.0075726357158,27.8637683825545,26.9410719951847,27.5478903400315,1039244.12528961,0.0,1.0
2021-06-30,32.63,33.12,32.3,32.41,681261,27.1239487566454,27.5312651798987,26.8496336144543,26.9410719951847,819554.211278095,0.0,1.0
2021-07-01,33.37,34.19,33.16,33.72,887261,27.7390796815585,28.4207112470029,27.5645155001643,28.0300199838824,1067371.37316361,0.0,1.0
2021-07-02,33.18,33.51,32.85,33.15,557972,27.5811406602971,27.8554558024881,27.306825518106,27.5562029200979,671238.045881478,0.0,1.0
2021-07-06,31.79,33.15,31.24,33.15,1616230,26.4256920310682,27.5562029200979,25.9685001274165,27.5562029200979,1944318.1143409,0.0,1.0
2021-07-07,31.12,32.47,30.7,31.71,1129092,25.8687491666198,26.990947475583,25.5196208038312,26.3591913905371,1358293.0822701,0.0,1.0
2021-07-08,30.92,31.36,30.15,30.6,970142,25.7024975652919,26.0682510882132,25.0624289001795,25.4364950031673,1167076.87896086,0.0,1.0
2021-07-09,32.06,32.23,31.21,31.63,947190,26.6501316928609,26.7914455539896,25.9435623872173,26.2926907500059,1139465.71634146,0.0,1.0
2021-07-12,31.92,32.11,30.9664,31.38,797884,26.5337555719313,26.6916945931928,25.7410679368,26.084876248346,959851.20579545,0.0,1.0
2021-07-13,31.19,31.99,31.16,31.61,734018,25.9269372270845,26.5919436323961,25.9019994868854,26.2760655898731,883020.667635351,0.0,1.0
2021-07-14,30.16,32.135,30.04,31.33,796977,25.0707414802459,26.7124760433588,24.9709905194492,26.0433133480141,958760.088485594,0.0,1.0
2021-07-15,29.42,30.68,29.31,29.82,1088988,24.4556105553327,25.5029956436984,24.3641721746024,24.7881137579885,1310048.1334339,0.0,1.0
2021-07-16,28.76,30.25,28.53,30.17,1318660,23.9069802709507,25.1455547008435,23.7157909294236,25.0790540603123,1586342.61500948,0.0,1.0
2021-07-19,27.84,28.29,27.11,27.43,1396977,23.1422229048424,23.5162890078301,22.5354045599956,22.8014071221202,1680557.64737544,0.0,1.0
2021-07-20,28.58,29.1,27.48,27.8,1149283,23.7573538297556,24.1896079932081,22.8429700224522,23.1089725845768,1382582.77312267,0.0,1.0
2021-07-21,29.65,30.06,29.25,29.39,780523,24.6467998968598,24.987615679582,24.314296694204,24.4306728151335,938965.99342897,0.0,1.0
2021-07-22,29.4,29.8299,28.76,29.58,665742,24.4389853951999,24.7963432122542,23.9069802709507,24.588611836395,800884.917417412,0.0,1.0
2021-07-23,28.84,29.8299,28.52,29.6,588701,23.9734809114818,24.7963432122542,23.7074783493572,24.6052369965278,708204.907860023,0.0,1.0
2021-07-26,29.89,29.96,28.78,28.8,681809,24.8463018184533,24.904489878918,23.9236054310835,23.9402305912162,820213.453048548,0.0,1.0
2021-07-27,29.4,29.5499,28.92,29.52,606777,24.4389853951999,24.5635909703952,24.039981552013,24.5387363559967,729950.262317512,0.0,1.0
2021-07-28,30.0,30.23,28.59,29.77,658971,24.9377401991836,25.1289295407107,23.765666409822,24.7465508576565,792739.431965339,0.0,1.0
2021-07-29,29.13,30.06,28.87,29.125,1543008,24.2145457334073,24.987615679582,23.998418651681,24.2103894433741,1856232.34624585,0.0,1.0
2021-07-30,28.67,29.33,28.47,29.09,1153952,23.8321670503531,24.3807973347352,23.6659154490252,24.1812954131417,1388199.56112677,0.0,1.0
2021-08-02,28.02,29.97,27.98,28.93,1519790,23.2918493460375,24.9128024589844,23.2585990257719,24.0482941320794,1828301.18670867,0.0,1.0
2021-08-03,28.41,28.5,27.07,27.74,1274307,23.6160399686269,23.6908531892244,22.50215423973,23.0590971041784,1532986.13646041,0.0,1.0
2021-08-04,26.25,27.8725,26.16,27.66,1066788,21.8205226742856,23.1692387900582,21.7457094536881,22.9925964636473,1283341.62375498,0.0,1.0
2021-08-05,26.47,27.24,26.3,26.42,771252,22.0033994357463,22.6434681008587,21.8620855746176,21.9618365354144,927813.018148192,0.0,1.0
2021-08-06,27.67,27.7262,26.53,27.0,881039,23.0009090437137,23.0476257436868,22.0532749161447,22.4439661792652,1059886.33247792,0.0,1.0
2021-08-09,27.47,27.7,26.62,26.93,917491,22.8346574423858,23.0258467839129,22.1280881367422,22.3857781188005,1103737.94017234,0.0,1.0
2021-08-10,28.43,28.5083,27.49,27.77,714248,23.6326651287597,23.6977526306795,22.8512826025186,23.0840348443776,859237.438069928,0.0,1.0
2021-08-11,28.69,28.81,27.62,28.15,582922,23.8487922104859,23.9485431712826,22.9593461433817,23.3999128869006,701252.794371982,0.0,1.0
2021-08-12,28.3,28.91,27.75,28.79,622514,23.5246015878965,24.0316689719466,23.0674096842448,23.9319180111499,748881.809291261,0.0,1.0
2021-08-13,27.57,28.35,27.43,28.3,599172,22.9177832430497,23.5661644882285,22.8014071221202,23.5246015878965,720801.478258583,0.0,1.0
2021-08-16,26.25,26.89,26.05,26.74,1051233,22.0283371759455,22.5654090156638,21.8605022260335,22.4395328032298,1252698.55956867,0.25,1.0
2021-08-17,25.57,26.425,25.23,25.94,774828,21.4576983462448,22.1751927571185,21.1723789313945,21.768193003582,923321.394508617,0.0,1.0
2021-08-18,24.98,25.94,24.95,25.58,657497,20.9625852440045,21.768193003582,20.9374100015177,21.4660900937404,783504.270528727,0.0,1.0
2021-08-19,24.25,24.75,23.66,24.34,983401,20.3499876768259,20.7695750516058,19.8548745745856,20.4255134042862,1171866.76614831,0.0,1.0
2021-08-20,24.13,24.3,23.81,23.9,829581,20.2492867068787,20.3919464143038,19.9807507870195,20.0562765144799,988567.637950424,0.0,1.0
2021-08-23,25.32,25.55,24.76,25.0,1070429,21.2479046588549,21.4409148512536,20.7779667991014,20.9793687389957,1275573.41371564,0.0,1.0
2021-08-24,25.95,26.42,25.55,25.77,925204,21.7765847510776,22.1709968833707,21.4409148512536,21.6255332961568,1102516.49073723,0.0,1.0
2021-08-25,25.8,26.22,25.65,25.96,783280,21.6507085386436,22.0031619334587,21.5248323262096,21.7849764985732,933393.194219502,0.0,1.0
2021-08-26,25.29,26.05,25.28,25.71,812374,21.2227294163681,21.8605022260335,21.2143376688725,21.5751828111832,968062.969513933,0.0,1.0
2021-08-27,27.8,28.18,25.68,25.68,3301658,23.3290580377632,23.647944442596,21.5500075686964,21.5500075686964,3934410.56434529,0.0,1.0
2021-08-30,26.86,28.1803,26.69,28.08,879398,22.540233773177,23.6481961950208,22.3975740657518,23.56402696764,1047931.91222838,0.0,1.0
2021-08-31,26.92,27.45,26.62,26.62,1250872,22.5905842581506,23.0353468754173,22.3388318332826,22.3388318332826,1490597.75768529,0.0,1.0
2021-09-01,27.0,27.11,26.54,27.01,851687,22.6577182381154,22.750027460567,22.2716978533179,22.666109985611,1014910.18461498,0.0,1.0
2021-09-02,27.43,28.01,27.21,27.39,763344,23.0185633804261,23.5052847351708,22.8339449355229,22.9849963904437,909636.521356721,0.0,1.0
2021-09-03,26.85,27.65,26.65,27.29,672174,22.5318420256814,23.2031818253293,22.3640070757694,22.9010789154877,800994.072274666,0.0,1.0
2021-09-07,27.44,27.47,26.49,26.55,765478,23.0269551279217,23.0521303704085,22.2297391158399,22.2800896008135,912179.495869621,0.0,1.0
2021-09-08,26.76,27.97,26.6401,27.7,801729,22.456316298221,23.4717177451884,22.3556992457488,23.2451405628073,955377.888122266,0.0,1.0
2021-09-09,27.02,27.655,26.44,26.67,542370,22.6745017331066,23.2073776990771,22.1877803783619,22.3807905707606,646313.536345663,0.0,1.0
2021-09-10,26.85,27.66,26.74,27.52,577728,22.5318420256814,23.2115735728249,22.4395328032298,23.0940891078865,688447.787904766,0.0,1.0
2021-09-13,27.57,28.0899,27.23,27.33,1332456,23.1360478453645,23.5723347976606,22.8507284305141,22.9346459054701,1587817.07945682,0.0,1.0
2021-09-14,26.58,27.9,26.49,27.85,1126379,22.3052648433003,23.4129755127192,22.2297391158399,23.3710167752412,1342246.05851262,0.0,1.0
2021-09-15,27.23,27.79,26.91,27.04,1091039,22.8507284305141,23.3206662902676,22.582192510655,22.6912852280978,1300133.25659797,0.0,1.0
2021-09-16,26.69,27.3999,26.56,27.34,889198,22.3975740657518,22.9933042204644,22.2884813483091,22.9430376529657,1059610.05197834,0.0,1.0
2021-09-17,26.16,26.95,25.8,26.56,2767219,21.9528114484851,22.6157595006374,21.6507085386436,22.2884813483091,3297547.9796687,0.0,1.0
2021-09-20,25.74,25.77,24.59,25.25,920886,21.60035805367,21.6255332961568,20.6353070916762,21.1891624263857,1097370.95936577,0.0,1.0
2021-09-21,25.59,26.27,24.94,26.11,771495,21.474481841236,22.0451206709367,20.9290182540221,21.9108527110071,919349.635346716,0.0,1.0
2021-09-22,25.71,26.585,25.68,26.18,919500,21.5751828111832,22.3094607170481,21.5500075686964,21.9695949434763,1095719.33674399,0.0,1.0
2021-09-23,26.77,26.985,25.61,26.0,849121,22.4647080457166,22.645130616872,21.4912653362272,21.8185434885556,1011852.41863556,0.0,1.0
2021-09-24,26.9,27.16,26.45,26.48,787922,22.5738007631594,22.791986198045,22.1961721258575,22.2213473683443,938924.819190863,0.0,1.0
2021-09-27,27.84,28.67,27.5,27.5,1292340,23.3626250277456,24.0591400698803,23.0773056128953,23.0773056128953,1540012.97188443,0.0,1.0
2021-09-28,27.66,28.62,27.6,28.32,1414739,23.2115735728249,24.0171813324023,23.1612230878513,23.7654289075344,1685869.36242072,0.0,1.0
2021-09-29,27.71,27.86,26.97,27.44,673861,23.2535323103029,23.3794085227368,22.6325429956286,23.0269551279217,803004.380617336,0.0,1.0
2021-09-30,27.41,28.08,27.27,27.74,558669,23.0017798854349,23.56402696764,22.8842954204965,23.2787075527897,665736.189384914,0.0,1.0
2021-10-01,28.55,28.85,27.41,27.54,791228,23.9584390999331,24.2101915248011,23.0017798854349,23.1108726028777,942864.403886106,0.0,1.0
2021-10-04,30.17,30.35,28.78,29.01,2415343,25.31790219422,25.4689536491408,24.1514492923319,24.3444594847306,2878236.03041788,0.0,1.0
2021-10-05,31.28,31.47,29.855,30.58,2451482,26.2493861662314,26.4088293686478,25.0535621481087,25.6619638415396,2921300.95821624,0.0,1.0
2021-10-06,30.42,31.355,29.97,30.8,1916737,25.52769588161,26.3123242724484,25.1500672443081,25.8465822864427,2284073.72958419,0.0,1.0
2021-10-07,30.52,30.88,30.08,30.28,1317740,25.611613356566,25.9137162664075,25.2423764667597,25.4102114166716,1570280.80348127,0.0,1.0
2021-10-08,30.79,31.53,30.7,31.02,1087864,25.8381905389471,26.4591798536214,25.7626648114867,26.0312007313459,1296349.77764836,0.0,1.0
2021-10-11,30.82,31.85,30.56,31.74,1173815,25.8633657814339,26.7277157734806,25.6451803465484,26.635406551029,1398773.0214901,0.0,1.0
2021-10-12,31.0,31.34,30.3,30.73,1099099,26.0144172363547,26.299736651205,25.4269949116628,25.7878400539735,1309737.93071885,0.0,1.0
2021-10-13,31.45,31.74,30.08,30.45,1708694,26.3920458736566,26.635406551029,25.2423764667597,25.5528711240968,2036159.93080852,0.0,1.0
2021-10-14,32.1,32.34,31.46,31.96,1364284,26.9375094608705,27.1389114007649,26.4004376211522,26.8200249959321,1625744.81741211,0.0,1.0
2021-10-15,32.76,33.51,32.37,32.86,1395408,27.49136479558,28.1207458577499,27.1640866432517,27.575282270536,1662833.63594047,0.0,1.0
2021-10-18,34.29,34.37,33.19,33.19,1412307,28.7753021624065,28.8424361423713,27.8522099378907,27.8522099378907,1682971.27712767,0.0,1.0
2021-10-19,34.69,35.03,33.79,34.28,1207340,29.1109720622305,29.3962914770808,28.3557147876266,28.7669104149109,1438722.98425719,0.0,1.0
2021-10-20,34.88,34.94,33.94,34.37,1207017,29.2704152646468,29.3207657496204,28.4815910000606,28.8424361423713,1438338.08230421,0.0,1.0
2021-10-21,34.24,35.03,33.85,34.69,935115,28.7333434249285,29.3962914770808,28.4060652726002,29.1109720622305,1114326.90329457,0.0,1.0
2021-10-22,34.1,34.5,33.83,34.27,529578,28.6158589599902,28.9515288598141,28.389281777609,28.7585186674153,631069.989031222,0.0,1.0
2021-10-25,33.89,34.86,33.75,34.69,764152,28.4396322625826,29.2536317696556,28.3221477976442,29.1109720622305,910599.372062636,0.0,1.0
2021-10-26,33.67,34.14,33.31,33.88,943674,28.2550138176794,28.6494259499726,27.9529109078379,28.431240515087,1124526.20922518,0.0,1.0
2021-10-27,31.77,33.5,31.5,33.34,1114784,26.6605817935158,28.1123541102543,26.4340046111346,27.9780861503247,1328428.91255336,0.0,1.0
2021-10-28,32.13,32.815,31.78,31.8,1144730,26.9626847033573,27.5375194068058,26.6689735410114,26.6857570360026,1364113.97101789,0.0,1.0
2021-10-29,31.04,32.215,30.62,32.11,1366709,26.0479842263371,27.0340145570699,25.695530831522,26.9459012083661,1628634.56117677,0.0,1.0
2021-11-01,32.35,32.37,31.42,31.42,732425,27.1473031482605,27.1640866432517,26.3668706311698,26.3668706311698,872791.990445586,0.0,1.0
2021-11-02,32.59,32.59,31.935,32.21,707618,27.3487050881548,27.3487050881548,26.7990456271931,27.0298186833221,843230.805468309,0.0,1.0
2021-11-03,33.34,33.69,31.94,32.06,646796,27.9780861503247,28.2717973126706,26.8032415009409,26.9039424708881,770752.456909914,0.0,1.0
2021-11-04,33.58,34.63,33.21,34.13,950194,28.1794880902191,29.0606215772569,27.8689934328819,28.641034202477,1132295.74709964,0.0,1.0
2021-11-05,34.32,34.8,34.14,34.34,765649,28.8004774048933,29.203281284682,28.6494259499726,28.8172608998845,912383.267491789,0.0,1.0
2021-11-08,34.5,35.44,34.25,34.64,516289,28.9515288598141,29.7403531244003,28.7417351724241,29.0690133247525,615234.19320089,0.0,1.0
2021-11-09,34.82,34.84,33.76,34.5,514449,29.2200647796732,29.2368482746644,28.3305395451398,28.9515288598141,613041.562880489,0.0,1.0
2021-11-10,33.35,34.83,33.04,34.55,603901,27.9864778978203,29.2284565271688,27.7263337254567,28.9934875972921,719636.76256556,0.0,1.0
2021-11-11,33.91,34.1533,33.13,33.13,482935,28.4564157575738,28.6605869741417,27.8018594529171,27.8018594529171,575488.002055964,0.0,1.0
2021-11-12,33.21,34.18,32.9,33.51,506515,27.8689934328819,28.6829929399549,27.6088492605184,28.1207458577499,603587.036270672,0.0,1.0
2021-11-15,32.64,33.13,32.21,32.97,676422,27.3906638256328,27.8018594529171,27.0298186833221,27.6675914929876,806056.188362201,0.0,1.0
2021-11-16,32.58,33.33,32.07,32.68,986493,27.3403133406592,27.9696944028291,26.9123342183837,27.4242308156152,1175551.33840412,0.0,1.0
2021-11-17,31.32,32.5,31.2,31.88,1209961,26.2829531562138,27.2731793606944,26.1822521862667,26.7528910159673,1441846.29081685,0.0,1.0
2021-11-18,26.16,30.01,25.31,28.93,5167503,21.9528114484851,25.1836342342905,21.2395129113593,24.2773255047658,6157838.99921978,0.0,1.0
2021-11-19,24.68,25.82,24.43,25.12,3072570,20.7108328191366,21.6674920336348,20.5010391317466,21.0800697089429,3661418.55628002,0.0,1.0
2021-11-22,24.82,25.68,24.21,24.43,1740027,21.0381109714649,21.7670704974705,20.5210582844144,20.7075363026949,2052820.7213365,0.25,1.0
2021-11-23,25.59,25.88,25.0,25.44,1380493,21.6907840354467,21.9365959686346,21.1906838955126,21.5636399320736,1628655.55308049,0.0,1.0
2021-11-24,25.29,25.99,25.05,25.43,984522,21.4364958287006,22.0298349777749,21.2330652633036,21.5551636585154,1161503.3342653,0.0,1.0
2021-11-26,23.4,23.69,22.66,23.69,1245471,19.8344801261998,20.0802920593877,19.2072358828926,20.0802920593877,1469361.49647316,0.0,1.0
2021-11-29,23.26,24.3,23.1,24.24,1565308,19.7158122963849,20.5973447464382,19.5801919194536,20.546487105089,1846693.58445231,0.0,1.0
2021-11-30,22.45,23.0,21.82,22.53,2131922,19.0292341381703,19.4954291838716,18.4952289040034,19.097044326636,2515164.22324088,0.0,1.0
2021-12-01,21.28,23.3,21.07,23.3,2019137,18.0375101318603,19.7497173906177,17.859508387138,19.7497173906177,2382104.57241021,0.0,1.0
2021-12-02,21.7,21.94,20.93,21.25,2816851,18.3935136213049,18.5969441867019,17.7408405573231,18.0120813111857,3323218.60621557,0.0,1.0
2021-12-03,21.53,22.3,21.12,22.07,1582213,18.2494169708155,18.9020900347972,17.901889754929,18.7071357429585,1866637.49008951,0.0,1.0
2021-12-06,22.31,22.565,21.46,22.04,1360866,18.9105663083554,19.1267112840897,18.190083055908,18.6817069222839,1605500.3306054,0.0,1.0
2021-12-07,23.16,23.32,21.88,21.92,2636798,19.6310495608029,19.7666699377342,18.5460865453526,18.5799916395855,3110798.60966447,0.0,1.0
2021-12-08,24.51,24.83,23.36,23.53,1435738,20.7753464911606,21.0465872450231,19.800575031967,19.9446716824565,1693831.59963048,0.0,1.0
2021-12-09,24.37,24.7099,23.77,24.07,996552,20.6566786613457,20.9447871995891,20.1481022478534,20.4023904545995,1175695.89178176,0.0,1.0
2021-12-10,24.87,25.045,24.0,24.84,1907159,21.0804923392559,21.2288271265245,20.3430565396921,21.0550635185813,2249996.99089923,0.0,1.0
2021-12-13,23.64,24.89,23.42,24.48,1359743,20.0379106915967,21.0974448863723,19.8514326733162,20.7499176704859,1604175.45595112,0.0,1.0
2021-12-14,23.32,24.14,23.14,23.4,1130051,19.7666699377342,20.461724369507,19.6140970136865,19.8344801261998,1333193.16824798,0.0,1.0
2021-12-15,23.62,23.88,22.51,23.28,1514908,20.0209581444803,20.2413412569936,19.0800917795195,19.7327648435013,1787233.49311157,0.0,1.0
2021-12-16,23.72,24.49,23.515,23.87,1313065,20.1057208800624,20.7583939440441,19.9319572721192,20.2328649834354,1549106.44516534,0.0,1.0
2021-12-17,23.42,23.89,22.9,23.59,3349379,19.8514326733162,20.2498175305518,19.4106664482895,19.9955293238057,3951475.81894381,0.0,1.0
2021-12-20,22.77,23.21,22.15,22.68,1313066,19.3004748920329,19.6734309285939,18.7749459314242,19.224188430009,1549107.62492906,0.0,1.0
2021-12-21,25.01,25.04,23.31,23.37,1833072,21.1991601690708,21.2245889897454,19.758193664176,19.8090513055252,2162591.83639205,0.0,1.0
2021-12-22,24.87,25.42,24.73,24.73,1323730,21.0804923392559,21.5466873849572,20.9618245094411,20.9618245094411,1561688.62520798,0.0,1.0
2021-12-23,24.75,25.26,24.65,24.9,846165,20.9787770565575,21.4110670080259,20.8940143209754,21.1059211599306,998274.76566151,0.0,1.0
2021-12-27,25.14,25.47,24.38,24.75,838736,21.3093517253275,21.5890687527482,20.6651549349039,20.9787770565575,989510.301007336,0.0,1.0
2021-12-28,24.71,25.5,24.65,25.32,595278,20.9448719623247,21.6144975734229,20.8940143209754,21.4619246493752,702287.385974901,0.0,1.0
2021-12-29,24.18,24.9,24.06,24.79,778118,20.4956294637398,21.1059211599306,20.3939141810413,21.0126821507903,917995.384005488,0.0,1.0
2021-12-30,24.03,24.61,23.96,24.24,1077555,20.3684853603667,20.8601092267426,20.3091514454593,20.546487105089,1271260.29215625,0.0,1.0
2021-12-31,23.7,24.26,23.57,23.77,897540,20.0887683329459,20.5634396522054,19.9785767766893,20.1481022478534,1058885.12662641,0.0,1.0
2022-01-03,25.31,25.36,23.83,23.95,1017341,21.453448375817,21.495829743608,20.1989598892026,20.3006751719011,1200221.99969609,0.0,1.0
2022-01-04,26.65,27.13,25.65,25.7,1481001,22.5892690326164,22.9961301634103,21.7416416767959,21.784023044587,1747231.2447566,0.0,1.0
2022-01-05,26.81,27.43,26.53,27.03,1571965,22.7248894095477,23.2504183701564,22.487553749918,22.9113674278282,1854547.2715169,0.0,1.0
2022-01-06,27.81,28.495,27.46,27.57,1464121,23.5725167653682,24.1531415041053,23.275847190831,23.3690861999713,1727316.83321231,0.0,1.0
2022-01-07,27.78,28.33,27.5,27.8,793438,23.5470879446936,24.0132829903949,23.3097522850639,23.56404049181,936069.364151127,0.0,1.0
2022-01-10,28.06,28.2101,27.36,27.93,967180,23.7844236043233,23.911652470432,23.191084455249,23.6742320480667,1141043.87188374,0.0,1.0
2022-01-11,29.41,30.015,28.16,28.6,1513004,24.928720534681,25.4415350849524,23.8691863399054,24.2421423764664,1784987.22299425,0.0,1.0
2022-01-12,28.56,29.505,28.33,29.39,2083325,24.2082372822336,25.009245133484,24.0132829903949,24.9117679875646,2457831.24588203,0.0,1.0
2022-01-13,28.88,29.45,28.61,28.78,898467,24.4794780360962,24.9626256289138,24.2506186500246,24.3947153005141,1059978.76759214,0.0,1.0
2022-01-14,30.4,30.6262,28.7001,28.72,1117379,25.7678716169433,25.9596049248299,24.3269898747841,24.3438576591649,1318243.20242517,0.0,1.0
2022-01-18,29.32,31.24,28.76,31.11,1780504,24.8524340726572,26.4798785958325,24.3777627533977,26.3696870395759,2100574.01731268,0.0,1.0
2022-01-19,28.86,29.8,28.5,29.8,957274,24.4625254889798,25.259295203451,24.1573796408844,25.259295203451,1129357.13250236,0.0,1.0
2022-01-20,27.75,29.2593,27.67,28.56,1171021,23.521659124019,24.8009830921589,23.4538489355534,24.2082372822336,1381528.08773668,0.0,1.0
2022-01-21,26.97,28.06,26.71,27.44,1829646,22.860509786479,23.7844236043233,22.6401266739657,23.2588946437146,2158549.96589734,0.0,1.0
2022-01-24,28.07,28.15,25.56,26.01,1535610,23.7928998778816,23.8607100663472,21.6653552147721,22.0467875248913,1811656.96158252,0.0,1.0
2022-01-25,29.19,29.6,27.04,27.67,1410119,24.7422425164005,25.0897697322869,22.9198437013864,23.4538489355534,1663607.23296266,0.0,1.0
2022-01-26,28.27,29.87,27.86,29.5,1375943,23.9624253490457,25.3186291183585,23.6148981331592,25.0050069967049,1623287.62816779,0.0,1.0
2022-01-27,27.68,29.32,27.24,29.18,1517918,23.4623252091116,24.8524340726572,23.0893691725505,24.7337662428423,1790784.58189997,0.0,1.0
2022-01-28,28.44,28.54,27.02,27.5,1907752,24.1065219995351,24.1912847351172,22.90289115427,23.3097522850639,2250696.59078345,0.0,1.0
2022-01-31,28.7,29.3,27.71,28.04,1770053,24.3269051120485,24.8354815255408,23.4877540297862,23.7674710572069,2088244.30670549,0.0,1.0
2022-02-01,30.38,30.8,29.35,29.57,2519567,25.7509190698269,26.1069225592715,24.8778628933318,25.0643409116123,2972493.72934768,0.0,1.0
2022-02-02,29.85,30.67,29.22,30.54,1674855,25.3016765712421,25.9967310030149,24.7676713370751,25.8865394467582,1975933.16036708,0.0,1.0
2022-02-03,30.3,30.325,29.29,29.7,1525963,25.6831088813613,25.7042995652568,24.8270052519826,25.174532467869,1800275.78100386,0.0,1.0
2022-02-04,32.48,32.79,30.19,30.61,2163642,27.53093651705,27.7937009973543,25.589869872221,25.9458733616656,2552586.3283466,0.0,1.0
2022-02-07,32.34,32.995,31.55,31.95,1506238,27.4122686872351,27.9674646052975,26.7426430761369,27.0816940184651,1777004.9416845,0.0,1.0
2022-02-08,32.59,32.85,31.86,32.59,1427460,27.6241755261902,27.8445586387036,27.0054075564413,27.6241755261902,1684065.51558051,0.0,1.0
2022-02-09,32.62,33.17,32.25,32.62,1345398,27.6496043468648,28.1157993925661,27.3359822252113,27.6496043468648,1587251.74542964,0.0,1.0
2022-02-10,32.64,33.58,32.13,32.18,1488244,27.8784637329364,28.6813361566178,27.4428627371093,27.4855687170923,1742430.45188357,0.25,1.0
2022-02-11,34.01,34.27,32.72,32.8,1507459,29.048607584472,29.2706786803839,27.9467933009093,28.0151228688821,1764927.30127987,0.0,1.0
2022-02-14,33.54,34.1,33.01,33.73,1077262,28.6471713726313,29.1254783484415,28.194487984811,28.8094540965669,1261254.27917532,0.0,1.0
2022-02-15,34.26,34.35,32.39,32.65,1221278,29.2621374843873,29.3390082483568,27.6649338330211,27.887004928933,1429867.66781217,0.0,1.0
2022-02-16,35.12,35.355,34.425,34.5,1804391,29.9966803400958,30.1973984460161,29.4030672183313,29.4671261883059,2112574.164925,0.0,1.0
2022-02-17,34.56,35.46,34.02,34.75,1116714,29.5183733642856,30.2870810039805,29.0571487804686,29.6806560882212,1307444.5317063,0.0,1.0
2022-02-18,33.61,34.45,33.2,33.83,1020611,28.7069597446076,29.4244202083229,28.3567707087466,28.894866056533,1194927.50243061,0.0,1.0
2022-02-22,33.12,34.56,32.79,34.52,1037356,28.2884411407737,29.5183733642856,28.0065816728855,29.4842085802991,1214532.48515978,0.0,1.0
2022-02-23,33.6,34.03,33.02,33.52,1148821,28.698418548611,29.0656899764652,28.2030291808076,28.6300889806381,1345035.28599029,0.0,1.0
2022-02-24,33.68,34.311,32.542,34.21,1520965,28.7667481165839,29.30569758397,27.7947600121696,29.2194315044042,1780740.07504756,0.0,1.0
2022-02-25,34.23,34.3,33.44,33.81,1491196,29.2365138963974,29.2963022683737,28.5617594126652,28.8777836645398,1745886.64232946,0.0,1.0
2022-02-28,36.23,36.28,33.61,33.68,2394478,30.9447530957195,30.9874590757026,28.7069597446076,28.7667481165839,2803445.79488663,0.0,1.0
2022-03-01,36.54,37.71,35.89,36.36,2634587,31.2095301716144,32.2088501032179,30.6543524318348,31.0557886436755,3084564.50483696,0.0,1.0
2022-03-02,38.03,38.54,36.53,37.03,2288711,32.4821683751094,32.9177693709365,31.2009889756178,31.6280487754484,2679614.19092628,0.0,1.0
2022-03-03,38.61,38.64,36.88,37.55,1680154,32.9775577429128,33.0031813309026,31.4999308354992,32.0721909672721,1967117.95475338,0.0,1.0
2022-03-04,39.49,39.96,38.22,38.5,1765686,33.7291829906145,34.1306192024552,32.644451099045,32.8836045869501,2067258.49717149,0.0,1.0
2022-03-07,42.07,43.45,39.9,40.0,3271185,35.93281155774,37.1114966052722,34.0793720264755,34.1647839864416,3829891.0378572,0.0,1.0
2022-03-08,42.02,45.4,41.861,42.88,2965312,35.8901055777569,38.7770298246113,35.7543005614108,36.6246484334654,3471776.08519556,0.0,1.0
2022-03-09,41.51,43.5075,39.18,40.39,2859762,35.4545045819298,37.1606084822527,33.4644059147196,34.4978906303094,3348198.54401527,0.0,1.0
2022-03-10,42.81,43.025,41.25,41.82,1594719,36.5648600614892,36.7484957754163,35.2324334860179,35.7192816578247,1867090.97956875,0.0,1.0
2022-03-11,41.88,42.85,41.37,42.01,1387116,35.7705288338044,36.5990248454756,35.3349278379773,35.8815643817603,1624030.1715948,0.0,1.0
2022-03-14,40.85,41.545,39.14,41.4,1917673,34.8907856461535,35.484398767918,33.4302411307331,35.3605514259671,2245204.30249,0.0,1.0
2022-03-15,39.09,40.18,38.53,39.48,1736095,33.3875351507501,34.3185255143806,32.9092281749399,33.7206417946179,2032613.46618082,0.0,1.0
2022-03-16,38.6,39.29,37.03,39.18,1951474,32.9690165469162,33.5583590706823,31.6280487754484,33.4644059147196,2284778.38557322,0.0,1.0
2022-03-17,40.43,41.03,38.41,39.48,1954941,34.5320554142959,35.0445271740925,32.8067338229806,33.7206417946179,2288837.53607319,0.0,1.0
2022-03-18,40.24,40.57,39.43,40.44,3684494,34.3697726903603,34.6516321582484,33.6779358146348,34.5405966102925,4313791.6533729,0.0,1.0
2022-03-21,41.58,41.92,40.75,41.19,1060351,35.5142929539061,35.8046936177908,34.8053736861874,35.1811863100383,1241454.94427338,0.0,1.0
2022-03-22,40.84,42.12,40.423,41.35,806979,34.8822444501569,35.9755175377231,34.5260765770983,35.317845445984,944807.964037181,0.0,1.0
2022-03-23,41.59,42.28,41.01,41.54,974825,35.5228341499027,36.1121766736688,35.0274447820993,35.4801281699196,1141321.42663259,0.0,1.0
2022-03-24,41.42,41.97,41.1,41.86,1100884,35.3776338179603,35.8473995977739,35.1043155460688,35.7534464418112,1288910.82751981,0.0,1.0
2022-03-25,44.26,44.4,41.24,41.42,1730306,37.8033334809977,37.9229102249502,35.2238922900213,35.3776338179603,2025835.7268545,0.0,1.0
2022-03-28,42.89,43.2,42.29,43.0,1040409,36.6331896294621,36.897966705357,36.1207178696654,36.7271427854248,1218106.92602404,0.0,1.0
2022-03-29,43.17,43.19,40.96,41.5,1561418,36.8723431173671,36.8894255093604,34.9847388021162,35.4459633859332,1828102.29459628,0.0,1.0
2022-03-30,43.42,44.39,43.18,43.62,1050207,37.0858730172824,37.9143690289536,36.8808843133638,37.2566969372146,1229578.38740239,0.0,1.0
2022-03-31,42.78,45.119,42.52,42.54,1752982,36.5392364734993,38.5370222171065,36.3171653775875,36.3342477695807,2052384.70197344,0.0,1.0
2022-04-01,44.2,44.27,42.77,42.85,1272409,37.752086305018,37.8118746769943,36.5306952775027,36.5990248454756,1489731.64941416,0.0,1.0
2022-04-04,44.79,45.75,43.94,44.8,1260502,38.256016868818,39.0759716844926,37.5300152091061,38.2645580648146,1475790.97880465,0.0,1.0
2022-04-05,44.03,45.69,43.87,44.36,1640072,37.6068859730756,39.024724508513,37.4702268371299,37.8887454409638,1920190.10060285,0.0,1.0
2022-04-06,44.63,44.955,43.96,44.55,1639942,38.1193577328723,38.3969466027621,37.5470976010994,38.0510281648994,1920037.89709405,0.0,1.0
2022-04-07,44.72,45.8,43.54,44.94,1549588,38.1962284968418,39.1186776644757,37.1883673692417,38.3841348087672,1814251.77529582,0.0,1.0
2022-04-08,45.29,45.66,44.42,45.05,1191534,38.6830766686485,38.9991009205231,37.9399926169434,38.4780879647299,1395043.50499961,0.0,1.0
2022-04-11,44.69,45.23,44.15,44.84,1672220,38.1706049088519,38.6318294926689,37.709380325035,38.2987228488011,1957828.85753192,0.0,1.0
2022-04-12,46.3,47.29,45.5,45.5,1691008,39.5457374643062,40.3913158679706,38.8624417845774,38.8624417845774,1979825.77694164,0.0,1.0
2022-04-13,48.21,48.25,46.52,47.34,1018914,41.1771058996588,41.2112706836452,39.7336437762316,40.4340218479537,1192940.66124271,0.0,1.0
2022-04-14,48.87,49.17,47.9,48.12,825040,41.7408248354351,41.9970607153334,40.9123288237639,41.1002351356893,965953.714593856,0.0,1.0
2022-04-18,49.38,50.15,48.5,49.42,1201810,42.1764258312622,42.8340979230012,41.4248005835605,42.2105906152486,1407074.60697183,0.0,1.0
2022-04-19,49.28,49.96,48.6401,49.13,1035748,42.0910138712961,42.6718151990656,41.544462739473,41.9628959313469,1212649.84483559,0.0,1.0
2022-04-20,49.67,50.34,49.22,49.61,1750638,42.4241205151639,42.9963806469368,42.0397666953164,42.3728733391842,2049640.35563022,0.0,1.0
2022-04-21,47.48,50.5,47.35,50.21,2720118,40.5535985919062,43.1330397828826,40.4425630439503,42.8853450989809,3184703.87645885,0.0,1.0
2022-04-22,45.74,48.355,45.25,47.03,1868016,39.067430488496,41.3009532416096,38.6489118846621,40.1692447720588,2187066.07451852,0.0,1.0
2022-04-25,43.51,44.0,41.68,44.0,2019201,37.1627437812519,37.5812623850858,35.5997049138722,37.5812623850858,2364072.90126737,0.0,1.0
2022-04-26,42.18,44.86,42.03,43.51,1437921,36.0267647137027,38.3158052407943,35.8986467737536,37.1627437812519,1683512.47362857,0.0,1.0
2022-04-27,42.73,43.72,41.84,42.49,1458420,36.4965304935163,37.3421088971807,35.736364049818,36.2915417895976,1707512.62537328,0.0,1.0
2022-04-28,47.29,47.675,42.57,43.01,2208950,40.3913158679706,40.7201519138401,36.3598713575705,36.7356839814214,2586230.3135025,0.0,1.0
2022-04-29,46.03,48.56,45.77,47.49,1454100,39.3151251723977,41.4760477595402,39.0930540764858,40.5621397879028,1702454.78569636,0.0,1.0
2022-05-02,44.96,46.33,44.11,45.88,1130051,38.4012172007604,39.571361052296,37.6752155410485,39.1870072324486,1323059.44091256,0.0,1.0
2022-05-03,47.68,48.04,44.97,45.0,1112358,40.7244225118384,41.0319055677164,38.409758396757,38.4353819847468,1302344.5433654,0.0,1.0
2022-05-04,50.53,50.755,48.13,48.87,1053470,43.1586633708724,43.3508402807961,41.1087763316859,41.7408248354351,1233398.69547318,0.0,1.0
2022-05-05,48.41,50.89,46.92,50.4,1117795,41.347929819591,43.4661464267504,40.075291616096,43.0476278229165,1308710.16242175,0.0,1.0
2022-05-06,48.73,49.65,47.78,49.19,1187757,41.6212480914825,42.4070381231707,40.8098344718045,42.0141431073266,1390621.40767097,0.0,1.0
2022-05-09,44.68,47.41,44.09,47.21,1815113,38.1620637128553,40.49381021993,37.6581331490553,40.3229862999978,2125127.44201202,0.0,1.0
2022-05-10,45.19,46.67,43.84,45.52,1446687,38.5976647086824,39.8617617161808,37.44460324914,38.8795241765706,1693775.67330632,0.0,1.0
2022-05-11,44.64,47.3099,44.365,45.98,971699,38.1278989288689,40.4083128480039,37.8930160389621,39.2724191924147,1137661.51764416,0.0,1.0
2022-05-12,44.12,44.5,42.31,44.39,1377107,37.8972866369604,38.2236911909505,36.3425702087442,38.1292056621639,1603227.20257086,0.25,1.0
2022-05-13,45.13,46.13,44.74,45.04,1322012,38.7648355830921,39.6237949356977,38.4298414355759,38.6875292413576,1539085.63424999,0.0,1.0
2022-05-16,47.48,47.97,45.275,45.57,1474931,40.7833900617153,41.2042801444921,38.8893846892199,39.1427776982386,1717113.84889848,0.0,1.0
2022-05-17,48.07,49.09,47.52,48.38,997714,41.2901760797526,42.1663146194104,40.8177484358195,41.5564534790604,1161538.0832323,0.0,1.0
2022-05-18,46.82,48.98,46.16,48.58,1167725,40.2164768889956,42.0718290906238,39.6495637162759,41.7282453495815,1359464.79476326,0.0,1.0
2022-05-19,46.16,47.5,45.06,45.9,1081552,39.6495637162759,40.8005692487674,38.7047084284097,39.4262342845984,1259142.23614789,0.0,1.0
2022-05-20,45.61,47.1425,44.71,46.58,1054066,39.1771360723428,40.4934912802109,38.4040726549977,40.0103266443702,1227143.05025322,0.0,1.0
2022-05-23,48.08,48.17,45.91,46.2,772963,41.2987656732787,41.3760720150132,39.4348238781245,39.6839220903801,899883.094182789,0.0,1.0
2022-05-24,47.7,48.45,46.47,47.35,1234664,40.9723611192885,41.6165806337428,39.9158411155836,40.6717253458766,1437395.14128891,0.0,1.0
2022-05-25,49.73,50.13,47.83,47.88,1354839,42.716048605078,43.0596323461202,41.0840258351273,41.1269738027576,1577302.80937059,0.0,1.0
2022-05-26,51.48,52.205,50.63,50.68,985331,44.2192274721378,44.8419730027769,43.4891120224231,43.5320599900533,1147121.80152766,0.0,1.0
2022-05-27,51.69,52.09,50.55,50.83,677949,44.399608936185,44.7431926772273,43.4203952742146,43.6609038929442,789267.848290446,0.0,1.0
2022-05-31,50.35,53.22,49.71,52.19,1160938,43.2486034036935,45.7138167456716,42.6988694180259,44.8290886124878,1351563.37314254,0.0,1.0
2022-06-01,50.84,51.905,50.67,50.86,1334697,43.6694934864702,44.5842851969952,43.5234703965273,43.6866726735223,1553853.50418647,0.0,1.0
2022-06-02,49.75,51.42,49.531,50.6,1066295,42.7332277921301,44.1676899109815,42.5451156939095,43.4633432418449,1241380.04524361,0.0,1.0
2022-06-03,51.18,51.24,48.96,50.01,833249,43.9615396663561,44.0130772275125,42.0546499035716,42.9565572238076,970068.021813096,0.0,1.0
2022-06-06,52.78,52.84,50.9,51.2,1406051,45.3358746305252,45.3874121916815,43.7210310476266,43.9787188534083,1636923.79125366,0.0,1.0
2022-06-07,53.4,53.65,52.17,52.56,962298,45.8684294291406,46.083169267292,44.8119094254357,45.1469035729519,1120306.79575337,0.0,1.0
2022-06-08,53.86,54.59,52.96,53.83,882345,46.2635507313392,46.8905910587413,45.4904873139942,46.2377819507611,1027225.55767445,0.0,1.0
2022-06-09,51.0,53.24,51.0,53.2,1087642,43.8069269828871,45.7309959327237,43.8069269828871,45.6966375586195,1266232.21075674,0.0,1.0
2022-06-10,49.55,50.97,47.93,49.84,981211,42.561435921609,43.781158202309,41.1699217703878,42.8105341338646,1142325.29982184,0.0,1.0
2022-06-13,46.85,48.02,44.92,47.56,1514632,40.2422456695738,41.2472281121224,38.5844541190449,40.8521068099238,1763333.73099135,0.0,1.0
2022-06-14,44.93,47.99,44.06,47.91,1086906,38.593043712571,41.2214593315442,37.8457490758041,41.1527425833357,1265375.35996657,0.0,1.0
2022-06-15,43.79,45.5,43.1,45.0,1550872,37.6138300506005,39.0826505435562,37.0211480973027,38.6531708672534,1805524.31881145,0.0,1.0
2022-06-16,41.06,43.29,40.72,42.87,1646496,35.2688710179872,37.1843503742977,34.9768248381013,36.8235874462034,1916849.72636411,0.0,1.0
2022-06-17,38.86,41.455,38.04,40.98,3466898,33.3791604422548,35.6081599622664,32.6748137731182,35.2001542697787,4036160.7210903,0.0,1.0
2022-06-21,40.87,41.22,39.2,39.72,1377646,35.1056687409921,35.4063045144041,33.6712066221407,34.1178654854956,1603854.70607072,0.0,1.0
2022-06-22,39.07,39.53,37.83,38.47,1207778,33.559541906302,33.9546632085006,32.494432309071,33.0441662947386,1406094.47506013,0.0,1.0
2022-06-23,38.33,39.56,37.34,39.47,1471806,32.9239119853738,33.9804319890787,32.0735422262942,33.9031256473442,1713475.72563861,0.0,1.0
2022-06-24,43.94,44.54,38.85,39.15,4276902,37.7426739534914,38.2580495650548,33.3705708487287,33.6282586545104,4979166.92684716,0.0,1.0
2022-06-27,43.88,44.91,43.0001,44.9,1751589,37.691136392335,38.5758645255188,36.9353380579774,38.5672749319928,2039198.93844407,0.0,1.0
2022-06-28,44.01,45.8,43.61,44.89,1327913,37.8028011081738,39.3403383493378,37.4592173671315,38.5586853384667,1545955.57516408,0.0,1.0
2022-06-29,43.78,44.91,43.29,44.58,922169,37.6052404570745,38.5758645255188,37.1843503742977,38.292407939159,1073588.63629882,0.0,1.0
2022-06-30,43.06,43.895,42.22,42.66,1151122,36.9867897231984,37.7040207826241,36.2652638670097,36.6432059821562,1340135.59140849,0.0,1.0
2022-07-01,43.51,43.79,41.41,43.12,1101415,37.373321431871,37.6138300506005,35.5695067913991,37.0383272843548,1282266.72968737,0.0,1.0
2022-07-05,40.25,42.31,39.05,42.15,1838675,34.5731139423766,36.3425702087442,33.5423627192499,36.2051367123273,2140584.41115104,0.0,1.0
2022-07-06,40.1,40.3,38.025,40.0,1322658,34.4442700394858,34.6160619100069,32.6619293828291,34.3583741042252,1539837.70709027,0.0,1.0
2022-07-07,41.7,42.49,41.18,41.73,641612,35.8186050036548,36.4971828922132,35.3719461402998,35.8443737842329,746964.333124364,0.0,1.0
2022-07-08,42.98,43.47,41.39,42.39,768972,36.91807297499,37.3389630577667,35.552327604347,36.4112869569527,895236.77420514,0.0,1.0
2022-07-11,41.64,42.78,41.185,42.0,548266,35.7670674424984,36.7462811044688,35.3762409370629,36.0762928094365,638290.971903211,0.0,1.0
2022-07-12,39.18,40.79,38.72,40.49,1229021,33.6540274350886,35.0369519927836,33.25890613289,34.779264187002,1430825.56383116,0.0,1.0
2022-07-13,39.06,39.91,38.43,38.43,923643,33.5509523127759,34.2810677624907,33.0098079206344,33.0098079206344,1075304.66627804,0.0,1.0
2022-07-14,38.31,38.38,37.1,37.65,1084442,32.9067327983217,32.9668599530041,31.8673919816689,32.339819625602,1262506.77253862,0.0,1.0
2022-07-15,38.87,39.52,37.91,39.52,703140,33.3877500357808,33.9460736149745,32.5631490572794,33.9460736149745,818595.196463074,0.0,1.0
2022-07-18,41.81,41.91,39.83,40.0,1158292,35.9130905324414,35.9989864677019,34.2123510142822,34.3583741042252,1348482.90141594,0.0,1.0
2022-07-19,42.65,42.95,41.5,41.79,672308,36.6346163886301,36.8923041944118,35.6468131331336,35.8959113453893,782700.599231584,0.0,1.0
2022-07-20,42.86,42.93,41.28,42.14,777668,36.8149978526773,36.8751250073597,35.4578420755604,36.1965471188012,905360.652562854,0.0,1.0
2022-07-21,39.79,41.07,38.567,40.9,1283454,34.177992640178,35.2774606115132,33.1274853519413,35.1314375215703,1494196.43212066,0.0,1.0
2022-07-22,39.4,40.75,38.86,39.9,678034,33.8429984926618,35.0025936186794,33.3791604422548,34.2724781689646,789366.805243115,0.0,1.0
2022-07-25,42.19,42.275,39.686,40.12,643240,36.2394950864315,36.312506631403,34.088660867507,34.4614492265379,748859.649817828,0.0,1.0
2022-07-26,42.15,43.32,41.6,42.55,578733,36.2051367123273,37.2101191548759,35.7327090683942,36.5487204533696,673760.636337947,0.0,1.0
2022-07-27,44.66,45.32,42.3012,42.77,1084780,38.3611246873674,38.9280378600872,36.3350113664413,36.7376915109428,1262900.27195041,0.0,1.0
2022-07-28,44.33,46.295,43.45,45.61,1238731,38.0776681010076,39.7655232288776,37.3217838707146,39.1771360723428,1442129.94042424,0.0,1.0
2022-07-29,46.3,47.36,44.92,45.74,1041008,39.7698180256407,40.6803149394026,38.5844541190449,39.2888007881815,1211940.93392444,0.0,1.0
2022-08-01,45.27,45.925,44.43,44.96,1030340,38.8850898924569,39.4477082684136,38.1635640362681,38.6188124931491,1199521.25426482,0.0,1.0
2022-08-02,44.72,46.39,44.51,45.56,770670,38.4126622485238,39.8471243673752,38.2322807844766,39.1341881047125,897213.584859624,0.0,1.0
2022-08-03,42.96,45.3999,42.71,45.14,1002521,36.9008937879379,38.9966687123603,36.6861539497865,38.7734251766181,1167134.38995557,0.0,1.0
2022-08-04,39.07,43.02,39.02,42.72,1113912,33.559541906302,36.9524313490942,33.5165939386717,36.6947435433125,1296815.73012853,0.0,1.0
2022-08-05,40.35,41.18,38.4,38.4,934569,34.6590098776372,35.3719461402998,32.9840391400562,32.9840391400562,1088024.709394,0.0,1.0
2022-08-08,40.88,41.39,39.915,40.28,536141,35.1142583345182,35.552327604347,34.2853625592537,34.5988827229548,624175.053654902,0.0,1.0
2022-08-09,41.43,42.485,40.97,41.64,539206,35.5866859784512,36.4928880954502,35.1915646762527,35.7670674424984,627743.324948187,0.0,1.0
2022-08-10,41.63,42.07,40.28,41.64,516829,35.7584778489724,36.1364199641189,34.5988827229548,35.7670674424984,601692.034008609,0.0,1.0
2022-08-11,43.51,43.97,42.15,42.15,491765,37.373321431871,37.7684427340696,36.2051367123273,36.2051367123273,572512.539165263,0.0,1.0
2022-08-12,44.28,44.33,42.94,43.28,418493,38.0347201333773,38.0776681010076,36.8837146008857,37.1757607807717,487209.317566091,0.0,1.0
2022-08-15,41.94,42.28,40.372,42.01,816283,36.0247552482801,36.316801428166,34.6779069833945,36.0848824029625,950316.214060454,0.0,1.0
2022-08-16,40.79,42.75,40.32,42.0,677029,35.2516918309351,36.9455706244784,34.8455066100344,36.2974027187858,783395.391133131,0.25,1.0
2022-08-17,40.73,41.14,39.68,40.66,971136,35.1998383984796,35.5541701869249,34.29240333051,35.1393427272817,1123708.8316209,0.0,1.0
2022-08-18,44.0,44.2,41.615,41.86,688259,38.0258504672994,38.1986952421508,35.9646765271969,36.1764113763898,796389.709312154,0.0,1.0
2022-08-19,43.23,43.69,42.69,43.28,544499,37.3603980841217,37.7579410662798,36.893717192023,37.4036092778345,630043.922899313,0.0,1.0
2022-08-22,42.8,43.46,42.08,42.59,590850,36.9887818181912,37.5591695752007,36.3665406287263,36.8072948045973,683677.016569469,0.0,1.0
2022-08-23,44.74,45.88,43.62,43.76,584599,38.6653761342494,39.6505913509022,37.6974453950818,37.8184367374778,676443.937055929,0.0,1.0
2022-08-24,45.96,46.21,44.28,44.66,649724,39.7197292608427,39.9357852294069,38.2678331520913,38.5962382243089,751800.568525992,0.0,1.0
2022-08-25,46.84,47.44,46.2,46.2,515248,40.4802462701887,40.9987805947428,39.9271429906644,39.9271429906644,596197.368931854,0.0,1.0
2022-08-26,45.29,46.68,44.545,46.26,557135,39.1406992650907,40.3419704503076,38.4968524787694,39.9789964231198,644665.134342779,0.0,1.0
2022-08-29,45.42,46.26,44.4322,44.68,803211,39.2530483687441,39.9789964231198,38.3993680257532,38.613522701794,929401.540417668,0.0,1.0
2022-08-30,42.48,44.504,41.32,44.23,832541,36.7122301784291,38.4614192999248,35.7097304842912,38.2246219583785,963339.505884339,0.0,1.0
2022-08-31,42.75,43.68,41.24,41.37,558122,36.9455706244784,37.7492988275372,35.6405925743506,35.752941678004,645807.199529128,0.0,1.0
2022-09-01,40.96,42.27,40.73,41.66,1204829,35.3986098895587,36.5307431648351,35.1998383984796,36.0035666015385,1394116.77447132,0.0,1.0
2022-09-02,44.45,44.98,41.73,42.62,848087,38.414751210715,38.8727898640711,36.0640622727365,36.833221520825,981327.900400018,0.0,1.0
2022-09-06,43.28,44.98,42.32,44.98,704352,37.4036092778345,38.8727898640711,36.573954358548,38.8727898640711,815011.041676802,0.0,1.0
2022-09-07,42.21,42.74,40.63,42.25,626727,36.4788897323797,36.9369283857358,35.113416011054,36.51345868735,725190.565394828,0.0,1.0
2022-09-08,42.8,43.1,41.13,42.27,775560,36.9887818181912,37.2480489804683,35.5455279481824,36.5307431648351,897406.358586135,0.0,1.0
2022-09-09,44.95,45.36,43.97,44.3,603266,38.8468631478434,39.2011949362887,37.9999237510717,38.2851176295764,698043.664344245,0.0,1.0
2022-09-12,46.83,46.9,45.265,45.73,865330,40.4716040314462,40.5320997026441,39.1190936682343,39.5209577697637,1001279.90648736,0.0,1.0
2022-09-13,44.74,46.69,44.21,45.58,885591,38.6653761342494,40.3506126890502,38.2073374808933,39.3913241886251,1024724.0632661,0.0,1.0
2022-09-14,46.39,47.63,45.02,45.1,908199,40.0913455267732,41.1629831308516,38.9073588190413,38.9764967289819,1050883.95154671,0.0,1.0
2022-09-15,44.14,45.21,43.9,44.37,785547,38.1468418096954,39.0715613551501,37.9394280798737,38.3456133007744,908962.392037058,0.0,1.0
2022-09-16,42.72,43.73,41.76,43.73,1495147,36.9196439082507,37.7925100212501,36.0899889889642,37.7925100212501,1730045.93431969,0.0,1.0
2022-09-19,42.92,43.11,40.75,41.14,871066,37.092488683102,37.2566912192108,35.2171228759648,35.5541701869249,1007917.07559465,0.0,1.0
2022-09-20,41.83,42.47,41.28,42.47,618441,36.1504846601621,36.7035879396865,35.6751615293209,36.7035879396865,715602.771945907,0.0,1.0
2022-09-21,40.85,43.19,40.84,42.81,471654,35.3035452633905,37.3258291291514,35.2949030246479,36.9974240569338,545754.420873413,0.0,1.0
2022-09-22,39.95,41.9883,39.82,41.64,536168,34.5257437765593,36.287291299457,34.413394672906,35.9862821240533,620404.059609071,0.0,1.0
2022-09-23,35.48,37.76,34.74,37.68,1258863,30.6626630586314,32.6330934919369,30.0231373916814,32.5639555819964,1456639.92571667,0.0,1.0
2022-09-26,35.83,37.53,35.091,35.88,1251403,30.9651414146213,32.4343220008579,30.3264799715455,31.0083526083341,1448007.90313292,0.0,1.0
2022-09-27,36.32,37.685,35.75,37.03,1130049,31.3886111130071,32.5682767013677,30.8960035046808,32.0022100637295,1307588.26926853,0.0,1.0
2022-09-28,38.58,38.82,36.49,36.72,803961,33.3417570688275,33.5491707986492,31.5355291716308,31.7343006627099,930269.371106384,0.0,1.0
2022-09-29,37.53,37.93,36.63,37.67,783970,32.4343220008579,32.7800115505606,31.6565205140268,32.5553133432538,907137.633375588,0.0,1.0
2022-09-30,36.97,37.98,36.21,36.98,894791,31.9503566312741,32.8232227442734,31.2935464868389,31.9589988700166,1035369.45304766,0.0,1.0
2022-10-03,38.88,39.74,38.23,38.64,973093,33.6010242311046,34.3442567629654,33.0392787128376,33.3936105012829,1125973.29116465,0.0,1.0
2022-10-04,41.44,41.46,39.41,40.0,1393250,35.813437349202,35.8307218266871,34.0590628844607,34.5689549702722,1612140.14273574,0.0,1.0
2022-10-05,43.19,43.5455,41.06,41.23,851585,37.3258291291514,37.6330607164497,35.4850322769844,35.631950335608,985375.462732184,0.0,1.0
2022-10-06,43.11,43.84,42.45,42.61,756122,37.2566912192108,37.8875746474183,36.6863034622014,36.8245792820824,874914.501349819,0.0,1.0
2022-10-07,43.3,44.06,42.6,43.05,644303,37.4208937553196,38.0777038997548,36.8159370433399,37.2048377867554,745527.888307961,0.0,1.0
2022-10-10,42.28,43.86,41.77,43.0,482890,36.5393854035777,37.9048591249034,36.0986312277067,37.1616265930426,558755.681697945,0.0,1.0
2022-10-11,41.82,42.74,40.91,41.54,667810,36.1418424214196,36.9369283857358,35.3553986958459,35.8998597366277,772728.01630745,0.0,1.0
2022-10-12,41.2,41.705,40.32,41.64,951900,35.6060236193803,36.04245667588,34.8455066100344,35.9862821240533,1101450.71011674,0.0,1.0
2022-10-13,43.07,43.25,39.84,40.54,1168468,37.2221222642406,37.3776825616068,34.4306791503911,35.0356358623709,1352043.18557484,0.0,1.0
2022-10-14,40.44,42.69,40.37,42.42,648891,34.9492134749452,36.893717192023,34.8887178037472,36.6603767459737,750836.697907724,0.0,1.0
2022-10-17,42.16,42.39,41.33,41.65,751282,36.4356785386669,36.6344500297459,35.7183727230337,35.9949243627959,869314.100638645,0.0,1.0
2022-10-18,43.03,43.59,41.9,42.99,496891,37.1875533092703,37.6715186788541,36.2109803313601,37.1529843543,574956.344994872,0.0,1.0
2022-10-19,42.91,43.82,41.18,43.69,1455760,37.0838464443595,37.8702901699332,35.5887391418952,37.7579410662798,1684470.93787115,0.0,1.0
2022-10-20,44.21,44.71,43.04,43.39,1194848,38.2073374808933,38.6394494180217,37.1961955480129,37.4986739040028,1382567.6836659,0.0,1.0
2022-10-21,44.91,45.64,43.68,44.75,1032879,38.8122941928731,39.4431776210806,37.7492988275372,38.674018372992,1195152.12523865,0.0,1.0
2022-10-24,45.36,45.46,44.305,44.64,609354,39.2011949362887,39.2876173237143,38.2894387489477,38.5789537468237,705088.135321438,0.0,1.0
2022-10-25,44.23,45.59,43.68,45.19,970304,38.2246219583785,39.3999664273677,37.7492988275372,39.054276877665,1122746.11811022,0.0,1.0
2022-10-26,49.18,51.1,45.06,45.06,1957886,42.5025301359496,44.1618399745227,38.9419277740116,38.9419277740116,2265484.74107326,0.0,1.0
2022-10-27,49.8,52.32,49.63,50.14,1585906,43.0383489379889,45.216193101116,42.8914308793652,43.3321850552362,1835063.86162244,0.0,1.0
2022-10-28,49.28,51.57,49.01,49.98,1168081,42.5889525233753,44.5680251954234,42.355612077326,43.1939092353551,1351595.38493946,0.0,1.0
2022-10-31,49.51,50.435,48.03,48.43,1152966,42.7877240144544,43.5871310981419,41.5086726805543,41.854362230257,1334105.7037929,0.0,1.0
2022-11-01,49.12,50.66,48.92,50.25,661980,42.4506767034942,43.7815814698497,42.2778319286429,43.4272496814044,765982.079087175,0.0,1.0
2022-11-02,47.53,49.8,47.33,48.98,1287676,41.0765607434259,43.0383489379889,40.9037159685746,42.3296853610983,1489979.66656192,0.0,1.0
2022-11-03,49.84,50.16,46.72,46.79,851809,43.0729178929591,43.3494695327213,40.3765394052779,40.4370350764759,985634.654831215,0.0,1.0
2022-11-04,50.62,51.35,49.465,50.8,1048949,43.7470125148794,44.3778959430869,42.7488339401128,43.9025728122457,1213746.84412885,0.0,1.0
2022-11-07,52.29,52.55,50.45,51.0,865411,45.1902663848883,45.4149645921951,43.6000944562558,44.075417587097,1001373.63220174,0.0,1.0
2022-11-08,52.22,52.4799,50.75,51.99,777420,45.1297707136903,45.3543824986097,43.8593616185328,44.9309992226113,899558.578694147,0.0,1.0
2022-11-09,48.3,50.98,48.03,50.84,1181991,41.7420131266037,44.0581331096119,41.5086726805543,43.9371417672159,1367690.75144616,0.0,1.0
2022-11-10,50.22,50.47,49.06,49.99,1306787,43.4013229651767,43.6173789337409,42.3988232710388,43.2025514740977,1512093.14961795,0.0,1.0
2022-11-11,52.21,53.22,51.13,51.68,1004529,45.1211284749478,45.9939945879471,44.1877666907504,44.6630898215917,1162348.12520523,0.0,1.0
2022-11-14,51.5,53.71,51.2765,51.53,1070362,44.92667810324,46.854599629612,44.7317050438987,44.9528489836885,1226969.03771358,0.485,1.0
2022-11-15,52.93,53.43,51.47,51.81,845845,46.1741567379513,46.6103380787595,44.9005072227915,45.197110534541,969602.457584295,0.0,1.0
2022-11-16,51.77,53.13,51.3801,52.27,1015993,45.1622160272764,46.3486292742746,44.8220818177142,45.5983973680845,1164645.18876205,0.0,1.0
2022-11-17,52.06,53.45,49.51,49.81,1290135,45.4152012049451,46.6277853323918,43.1906763668235,43.4523851713084,1478897.51268319,0.0,1.0
2022-11-18,53.7,53.81,50.6,51.2,1161260,46.8458760027959,46.9418358977737,44.1415516897853,44.6649692987551,1331166.52565699,0.0,1.0
2022-11-21,51.24,51.99,47.52,51.91,1746043,44.6998638060197,45.354135817232,41.4546746304071,45.2843468027027,2001510.42312463,0.0,1.0
2022-11-22,53.89,54.45,51.99,52.73,1301082,47.011624912303,47.5001480140081,45.354135817232,45.999684201628,1491446.19252781,0.0,1.0
2022-11-23,51.78,52.88,50.61,52.44,834351,45.1709396540925,46.1305386038705,44.1502753166015,45.7466990239593,956426.744956717,0.0,1.0
2022-11-25,50.46,51.74,50.43,51.6,485528,44.019420914359,45.1360451468279,43.9932500339105,45.0139143714016,556566.678322846,0.0,1.0
2022-11-28,48.69,50.02,48.2627,48.53,1182125,42.4753389678981,43.6355813344478,42.1025783940435,42.3357609388395,1355084.33007446,0.0,1.0
2022-11-29,50.37,50.56,49.01,49.65,1146557,43.9409082730135,44.1066571825206,42.7544950260154,43.3128071422498,1314312.29712356,0.0,1.0
2022-11-30,51.08,51.9,50.17,51.55,1165667,44.5602857769611,45.2756231758865,43.7664357366903,44.9702962373208,1336218.32359937,0.0,1.0
2022-12-01,49.74,52.65,49.73,51.76,768260,43.3913197835953,45.9298951870987,43.3825961567791,45.1534924004602,880665.824192033,0.0,1.0
2022-12-02,50.72,51.1,49.0,49.28,864216,44.2462352115793,44.5777330305934,42.7457713991992,42.9900329500518,990661.3593314,0.0,1.0
2022-12-05,47.19,51.53,47.02,51.53,1102753,41.1667949454737,44.9528489836885,41.0184932895989,44.9528489836885,1264099.23674959,0.0,1.0
2022-12-06,47.01,47.75,46.11,46.8,1105809,41.0097696627827,41.6553180471788,40.2246432493281,40.8265734996433,1267602.36688617,0.0,1.0
2022-12-07,45.57,47.64,45.57,47.14,1139077,39.7535674012553,41.559358152201,39.7535674012553,41.1231768113929,1305737.8817369,0.0,1.0
2022-12-08,46.17,47.69,45.78,46.48,1022275,40.276985010225,41.6029762862818,39.9367635643947,40.5474174415261,1171846.32211219,0.0,1.0
2022-12-09,44.65,46.86,44.56,46.26,862041,38.9509937341683,40.8789152605403,38.8724810928228,40.3554976515705,988168.130258407,0.0,1.0
2022-12-12,47.89,48.4,44.88,45.33,1008625,41.7774488226051,42.2223537902294,39.15163715094,39.5442003576673,1156199.16034375,0.0,1.0
2022-12-13,48.39,49.39,47.83,48.81,990134,42.2136301634132,43.0859928450296,41.7251070617081,42.5800224896921,1135002.70113055,0.0,1.0
2022-12-14,48.05,48.95,47.7,48.38,852032,41.9170268516637,42.7021532651184,41.611699913098,42.2049065365971,976694.69127377,0.0,1.0
2022-12-15,47.34,47.84,46.41,47.3,1025229,41.2976493477161,41.7338306885243,40.486352053813,41.2627548404515,1175232.52840259,0.0,1.0
2022-12-16,46.83,47.05,45.27,45.73,3813741,40.8527443800918,41.0446641700474,39.4918585967704,39.8931454303139,4371737.90255896,0.0,1.0
2022-12-19,46.81,48.26,46.05,47.44,1007703,40.8352971264595,42.1002230148031,40.1723014884311,41.3848856158778,1155142.26047924,0.0,1.0
2022-12-20,48.49,48.73,46.77,46.77,697312,42.3008664315749,42.5102334751628,40.8004026191948,40.8004026191948,799337.264987107,0.0,1.0
2022-12-21,48.05,50.01,47.94,49.38,780535,41.9170268516637,43.6268577076317,41.8210669566859,43.0772692182134,894736.806661454,0.0,1.0
2022-12-22,46.61,48.2053,45.74,48.05,934024,40.6608245901362,42.0525047761187,39.90186905713,41.9170268516637,1070683.12260841,0.0,1.0
2022-12-23,48.94,49.025,46.83,46.96,483601,42.6934296383022,42.7675804662396,40.8527443800918,40.9661515287019,554357.734679785,0.0,1.0
2022-12-27,49.1,49.59,48.42,49.48,529972,42.8330076673608,43.2604653813528,42.2398010438617,43.164505486375,607513.378515998,0.0,1.0
2022-12-28,47.47,48.91,46.92,48.85,562910,41.4110564963262,42.6672587578537,40.9312570214373,42.6149169969568,645270.610334962,0.0,1.0
2022-12-29,49.64,49.69,47.24,47.24,580227,43.3040835154336,43.3477016495145,41.2104130795545,41.2104130795545,665121.299004857,0.0,1.0
2022-12-30,49.57,49.79,49.0,49.25,673804,43.2430181277205,43.4349379176761,42.7457713991992,42.9638620696033,772389.757378867,0.0,1.0
2023-01-03,46.15,49.39,45.23,48.9,1316918,40.2595377565927,43.0859928450296,39.4569640895057,42.6585351310376,1509599.19280364,0.0,1.0
2023-01-04,46.48,47.33,44.78,45.36,1529308,40.5474174415261,41.2889257209,39.0644008827784,39.5703712381158,1753064.44467169,0.0,1.0
2023-01-05,46.57,47.57,45.605,46.12,976363,40.6259300828716,41.4982927644879,39.7841000951118,40.2333668761442,1119216.83558379,0.0,1.0
2023-01-06,45.8,47.56,45.68,47.56,1791666,39.954210818027,41.4895691376717,39.849527296233,41.4895691376717,2053808.62542218,0.0,1.0
2023-01-09,47.39,48.86,46.35,47.89,1448550,41.3412674817969,42.6236406237729,40.434010292916,41.7774488226051,1660490.5626134,0.0,1.0
2023-01-10,48.94,49.2,46.66,47.59,1324959,42.6934296383022,42.9202439355225,40.704442724217,41.5157400181202,1518816.6893443,0.0,1.0
2023-01-11,48.62,49.93,47.56,49.6,1017168,42.414273580185,43.5570686931024,41.4895691376717,43.269189008169,1165992.10561758,0.0,1.0
2023-01-12,50.1,51.14,48.5405,49.13,974144,43.7053703489771,44.6126275378581,42.3449207469965,42.8591785478093,1116673.16877323,0.0,1.0
2023-01-13,50.64,50.72,48.97,50.23,680732,44.1764461970499,44.2462352115793,42.7196005187507,43.8187774975873,780331.408421487,0.0,1.0
2023-01-17,49.82,51.25,49.58,51.02,972200,43.4611087981246,44.7085874328359,43.2517417545367,44.5079440160642,1114444.73782247,0.0,1.0
2023-01-18,47.57,50.72,47.47,50.16,1313511,41.4982927644879,44.2462352115793,41.4110564963262,43.7577121098741,1505693.70707872,0.0,1.0
2023-01-19,46.9,47.835,46.33,47.44,1631540,40.9138097678049,41.7294688751162,40.4165630392837,41.3848856158778,1870254.23528789,0.0,1.0
2023-01-20,46.92,48.13,46.13,47.49,1353878,40.9312570214373,41.986815866193,40.2420905029604,41.4285037499586,1551966.89236126,0.0,1.0
2023-01-23,47.14,47.68,46.77,47.14,734414,41.1231768113929,41.5942526594657,40.8004026191948,41.1231768113929,841867.740879607,0.0,1.0
2023-01-24,48.2,48.29,46.09,47.17,1270444,42.0478812539062,42.1263938952516,40.2071959956957,41.1493476918414,1456325.47880903,0.0,1.0
2023-01-25,49.33,49.96,47.25,48.15,1258648,43.0336510841326,43.5832395735509,41.2191367063707,42.0042631198253,1442803.57989177,0.0,1.0
2023-01-26,49.51,50.35,47.3,50.01,1284855,43.1906763668235,43.9234610193812,41.2627548404515,43.6268577076317,1472844.98417496,0.0,1.0
2023-01-27,49.19,49.9,48.57,49.5,940157,42.9115203087063,43.5308978126539,42.3706554461042,43.1819527400074,1077713.45543814,0.0,1.0
2023-01-30,48.61,49.37,47.648,48.17,1091323,42.4055499533688,43.0685455913972,41.566337053654,42.0217103734577,1250996.88810393,0.0,1.0
2023-01-31,48.44,49.78,46.35,49.0,2327229,42.2572482974941,43.4262142908599,40.434010292916,42.7457713991992,2667731.03554604,0.0,1.0
2023-02-01,46.72,48.44,44.91,48.06,1921222,40.756784485114,42.2572482974941,39.1778080313885,41.9257504784799,2202320.25106848,0.0,1.0
2023-02-02,46.01,47.1499,45.17,46.84,1863116,40.1374069811664,41.1318132019409,39.4046223286087,40.861468006908,2135712.63336028,0.0,1.0
2023-02-03,45.35,47.53,45.125,46.33,1546070,39.5616476112997,41.4633982572232,39.365366007936,40.4165630392837,1772278.93006089,0.0,1.0
2023-02-06,45.28,45.7,44.64,45.19,1453401,39.5005822235865,39.8669745498654,38.9422701073521,39.4220695822411,1666051.32318034,0.0,1.0
2023-02-07,45.69,46.1,44.98,45.79,761548,39.8582509230492,40.2159196225119,39.2388734191016,39.9454871912108,872971.776588388,0.0,1.0
2023-02-08,46.48,46.72,45.03,45.46,1158444,40.5474174415261,40.756784485114,39.2824915531825,39.6576075062775,1327938.5104526,0.0,1.0
2023-02-09,43.06,46.22,42.73,46.21,2519737,37.5639370703983,40.3206031443059,37.2760573854649,40.3118795174897,2888405.30790639,0.0,1.0
2023-02-10,45.73,45.75,43.37,43.47,1651947,39.8931454303139,39.9105926839462,37.8343695016994,37.921605769861,1893647.02870975,0.0,1.0
2023-02-13,45.97,46.275,43.95,44.85,1208763,40.5256083744857,40.7944861328981,38.7448442040167,39.5382539829385,1371153.6319584,0.485,1.0
2023-02-14,46.14,46.84,44.99,45.47,971766,40.6754746660598,41.2925711607768,39.6616732818819,40.0848251639736,1102317.39415724,0.0,1.0
2023-02-15,44.44,45.61,44.075,45.4,1359059,39.1768117503186,40.208244462917,38.8550400066447,40.0231155145019,1541641.06933763,0.0,1.0
2023-02-16,44.35,45.1,43.73,43.83,928376,39.0974707724264,39.7586455881946,38.5508995913913,38.6390562334938,1053098.18733947,0.0,1.0
2023-02-17,42.41,43.8,41.77,43.8,1158039,37.3872319156393,38.612609240863,36.8230294061838,38.612609240863,1313615.14275295,0.0,1.0
2023-02-21,41.73,42.7,41.51,41.93,1129126,36.7877667493428,37.6428861777363,36.5938221367174,36.9640800335476,1280817.8409156,0.0,1.0
2023-02-22,40.74,41.92,40.17,41.12,1941968,35.9150159925288,36.9552643693374,35.4125231325449,36.250011232518,2202860.67355387,0.0,1.0
2023-02-23,40.67,41.81,39.64,41.17,1771201,35.8533063430571,36.8582920630247,34.9452929294021,36.2940895535692,2009152.0704045,0.0,1.0
2023-02-24,41.15,41.27,39.43,40.0,2215566,36.2764582251487,36.3822461956716,34.760163980987,35.2626568409708,2513215.0535246,0.0,1.0
2023-02-27,41.83,42.04,40.9,41.46,1442593,36.8759233914452,37.0610523398603,36.0560666198926,36.5497438156662,1636397.40080377,0.0,1.0
2023-02-28,42.08,42.43,41.545,42.41,1865464,37.0963149967013,37.4048632440598,36.6246769614533,37.3872319156393,2116078.78375467,0.0,1.0
2023-03-01,42.88,43.035,42.15,42.27,1603550,37.8015681335207,37.9382109287795,37.158024646173,37.2638126166959,1818978.08464265,0.0,1.0
2023-03-02,44.97,45.67,42.26,42.41,1749946,39.6440419534614,40.2611384481784,37.2549969524856,37.3872319156393,1985041.5785651,0.0,1.0
2023-03-03,44.83,45.33,43.72,44.18,1437639,39.520622654518,39.9614058650302,38.5420839271811,38.9476044808522,1630777.8582692,0.0,1.0
2023-03-06,44.72,45.11,44.165,44.46,1053390,39.4236503482054,39.7674612524048,38.9343809845369,39.194443078739,1194907.12767405,0.0,1.0
2023-03-07,43.69,44.88,43.535,44.56,883044,38.5156369345504,39.5647009755692,38.3789941392916,39.2825997208415,1001676.08354911,0.0,1.0
2023-03-08,42.74,44.22,42.17,43.41,994172,37.6781488345773,38.9828671376932,37.1756559745935,38.2687983366636,1127733.51648863,0.0,1.0
2023-03-09,40.23,43.4,40.18,43.06,1798670,35.4654171178064,38.2599826724533,35.4213387967552,37.9602500893051,2040311.37881836,0.0,1.0
2023-03-10,39.37,41.14,39.23,40.75,1475173,34.7072699957255,36.2676425609385,34.5838506967821,35.923831656739,1673354.34383496,0.0,1.0
2023-03-13,37.22,38.49,36.8,37.8,1986040,32.8119021905233,33.9314915452242,32.4416442936931,33.3232107147174,2252853.50330435,0.0,1.0
2023-03-14,37.54,38.53,36.84,37.68,1251201,33.0940034452511,33.9667542020651,32.4769069505341,33.2174227441945,1419292.94283494,0.0,1.0
2023-03-15,35.5,36.33,34.63,35.59,2668894,31.2956079463616,32.0273080758117,30.5286451600705,31.3749489242538,3027445.16618394,0.0,1.0
2023-03-16,35.0,35.63,33.54,34.66,2341735,30.8548247358495,31.4102115810947,29.567737761154,30.5550921527012,2656334.16172906,0.0,1.0
2023-03-17,34.17,35.05,33.63,35.0,3641938,30.1231246063993,30.8989030569007,29.6470787390462,30.8548247358495,4131212.25258163,0.0,1.0
2023-03-20,35.37,35.835,34.37,34.47,1560481,31.1810043116284,31.5909326974047,30.2994378906042,30.3875945327066,1770123.0024017,0.0,1.0
2023-03-21,36.4,36.85,36.05,36.51,1862826,32.0890177252834,32.4857226147444,31.7804694779249,32.1859900315961,2113086.38302674,0.0,1.0
2023-03-22,34.68,36.5,34.66,36.5,1357413,30.5727234811217,32.1771743673859,30.5550921527012,32.1771743673859,1539773.93832997,0.0,1.0
2023-03-23,33.65,35.205,33.26,34.67,1429352,29.6647100674667,31.0355458521594,29.3208991632672,30.5639078169114,1621377.54559579,0.0,1.0
2023-03-24,33.79,33.98,32.69,32.93,1310300,29.7881293664101,29.9556269864047,28.8184063032834,29.0299822443292,1486331.56702769,0.0,1.0
2023-03-27,35.32,35.69,33.73,34.53,1068723,31.1369259905772,31.4631055663562,29.7352353811486,30.440488517968,1212300.03152602,0.0,1.0
2023-03-28,36.74,37.14,35.15,35.15,1630559,32.3887503084317,32.7413768768414,30.9870596990031,30.9870596990031,1849615.5945975,0.0,1.0
2023-03-29,36.78,37.705,36.74,37.36,1394900,32.4240129652727,33.2394619047201,32.3887503084317,32.9353214894667,1582297.10970536,0.0,1.0
2023-03-30,35.51,37.4,35.25,37.38,1594497,31.3044236105718,32.9705841463077,31.0752163411055,32.9529528178872,1808708.86410056,0.0,1.0
2023-03-31,35.75,35.93,35.34,35.85,1872296,31.5159995516177,31.674681507402,31.1545573189977,31.6041561937201,2123828.62521536,0.0,1.0
2023-04-03,38.43,39.21,37.95,37.99,2302255,33.8785975599627,34.5662193683616,33.455445677871,33.490708334712,2611550.24181283,0.0,1.0
2023-04-04,37.53,38.51,36.87,38.51,1454940,33.0851877810409,33.9491228736446,32.5033539431648,33.9491228736446,1650403.15205012,0.0,1.0
2023-04-05,37.83,37.96,36.78,37.24,1190908,33.3496577073481,33.4642613420813,32.4240129652727,32.8295335189438,1350899.91133772,0.0,1.0
2023-04-06,37.18,38.13,37.13,38.0,1132688,32.7766395336824,33.6141276336554,32.7325612126311,33.4995239989223,1284858.37593945,0.0,1.0
2023-04-10,37.23,37.99,36.98,37.095,1302374,32.8207178547336,33.490708334712,32.6003262494775,32.7017063878953,1477340.75271016,0.0,1.0
2023-04-11,37.47,38.12,37.21,37.67,984049,33.0322937957794,33.6053119694452,32.8030865263131,33.2086070799843,1116250.54735712,0.0,1.0
2023-04-12,37.24,38.11,37.13,37.96,999633,32.8295335189438,33.5964963052349,32.7325612126311,33.4642613420813,1133928.17167259,0.0,1.0
2023-04-13,37.24,37.76,37.08,37.17,1114700,32.8295335189438,33.2879480578764,32.6884828915799,32.7678238694721,1264453.78750345,0.0,1.0
2023-04-14,37.43,37.65,36.61,37.51,1212669,32.9970311389384,33.1909757515638,32.2741466736985,33.0675564526204,1375584.38148203,0.0,1.0
2023-04-17,36.86,37.66,36.45,37.54,710678,32.4945382789546,33.199791415774,32.1330960463346,33.0940034452511,806153.663582468,0.0,1.0
2023-04-18,36.77,36.79,35.83,36.14,1603467,32.4151973010624,32.4328286294829,31.5865248652996,31.8598104558171,1818883.93405113,0.0,1.0
2023-04-19,37.03,37.19,35.96,36.2,1743750,32.6444045705287,32.7854551978926,31.7011285000328,31.9127044410786,1978013.18019121,0.0,1.0
2023-04-20,36.38,36.85,35.99,36.47,1291683,32.0713863968629,32.4857226147444,31.7275754926635,32.1507273747551,1465213.47591623,0.0,1.0
2023-04-21,35.99,36.58,35.425,36.58,3478910,31.7275754926635,32.2476996810678,31.2294904647848,32.2476996810678,3946282.34133276,0.0,1.0
2023-04-24,37.11,37.2,35.725,35.99,1473401,32.7149298842107,32.7942708621028,31.493960391092,31.7275754926635,1671344.28542332,0.0,1.0
2023-04-25,34.74,36.57,34.58,36.27,1308445,30.6256174663831,32.2388840168576,30.4845668390193,31.9744140905503,1484227.35802454,0.0,1.0
2023-04-26,34.63,35.49,34.3,34.5,1492835,30.5286451600705,31.2867922821513,30.2377282411325,30.4140415253373,1693389.13597175,0.0,1.0
2023-04-27,33.34,34.34,32.185,33.81,2974843,29.3914244769492,30.2729908979734,28.3732152606661,29.8057606948306,3374496.72430082,0.0,1.0
2023-04-28,33.16,34.23,32.78,33.16,1995897,29.2327425211648,30.1760185916608,28.8977472811756,29.2327425211648,2264034.73680522,0.0,1.0
2023-05-01,33.02,33.27,32.33,32.42,1595238,29.1093232222214,29.3297148274775,28.5010423917146,28.5803833696068,1809549.41335734,0.0,1.0
2023-05-02,31.23,32.62,31.18,32.45,2721006,27.531319328588,28.7566966538117,27.4872410075367,28.6068303622376,3086558.12552221,0.0,1.0
2023-05-03,31.08,31.7,30.65,30.73,1753528,27.3990843654343,27.9456555464694,27.0200108043939,27.0905361180758,1989104.80047847,0.0,1.0
2023-05-04,31.31,31.57,30.45,30.96,1877008,27.6018446422699,27.8310519117362,26.843697520189,27.2932963949114,2129173.65638672,0.0,1.0
2023-05-05,32.24,32.8,32.03,32.48,1273210,28.4217014138225,28.9153786095961,28.2365724654074,28.6332773548683,1444258.73040932,0.0,1.0
2023-05-08,31.79,33.54,31.58,33.03,1011003,28.0249965243615,29.567737761154,27.8398675759464,29.1181388864316,1146825.6683658,0.0,1.0
2023-05-09,31.83,32.17,31.16,31.46,1088404,28.0602591812025,28.3599917643508,27.4696096791163,27.7340796054235,1234625.06516005,0.0,1.0
2023-05-10,31.22,32.17,30.75,32.13,1611917,27.5225036643777,28.3599917643508,27.1081674464963,28.3247291075098,1828469.14487414,0.0,1.0
2023-05-11,30.93,31.01,30.405,30.64,1223809,27.2668494022807,27.3373747159626,26.8040270312429,27.0111951401836,1388220.97894573,0.0,1.0
2023-05-12,31.15,31.59,30.7275,31.34,1161189,27.460794014906,27.8486832401567,27.0883322020233,27.6282916349006,1317188.32785265,0.0,1.0
2023-05-15,31.74,32.06,31.0,31.43,1092346,27.9809182033103,28.2630194580381,27.3285590517524,27.7076326127928,1239096.65108482,0.0,1.0
2023-05-16,30.99,31.97,30.715,31.55,1699959,27.3197433875421,28.1836784801459,27.0773126217605,27.8134205833157,1928339.10123852,0.0,1.0
2023-05-17,31.75,32.025,30.69,30.87,1738236,28.4172935817173,28.6634276206141,27.4685587408789,27.6296646572477,1942091.80551616,0.485,1.0
2023-05-18,32.73,32.76,31.21,31.4,1800898,29.2944257930585,29.32127677912,27.933975832611,28.1040320776669,2012102.64220188,0.0,1.0
2023-05-19,32.5,33.1,32.0,33.1,1531351,29.088568233254,29.6255879544833,28.6410517988962,29.6255879544833,1710943.86980189,0.0,1.0
2023-05-22,32.97,33.32,32.22,32.46,1633929,29.5092336815503,29.8224951856007,28.8379590300136,29.0527669185054,1825551.95134331,0.0,1.0
2023-05-23,33.41,33.63,32.65,33.25,2018186,29.9030481437851,30.0999553749025,29.2228231635613,29.7598428847906,2254873.61474933,0.0,1.0
2023-05-24,33.5,33.8,33.12,33.63,2074255,29.9836011019695,30.2521109625841,29.6434886118576,30.0999553749025,2317518.24151088,0.0,1.0
2023-05-25,32.81,33.0,32.28,32.51,1028558,29.3660284225558,29.5360846676117,28.8916610021366,29.0975185619411,1149184.61204237,0.0,1.0
2023-05-26,32.74,33.21,32.33,33.21,672392,29.3033761217457,29.724041570042,28.9364126455723,29.724041570042,751248.388190451,0.0,1.0
2023-05-30,32.48,32.53,31.8,32.0,1537702,29.0706675758797,29.1154192193154,28.4620452251531,28.6410517988962,1718039.69859432,0.0,1.0
2023-05-31,30.88,32.37,30.87,31.7,1445844,27.6386149859348,28.9722139603209,27.6296646572477,28.3725419382816,1615408.83082315,0.0,1.0
2023-06-01,31.72,32.0,30.85,30.85,1082065,28.3904425956559,28.6410517988962,27.6117639998734,27.6117639998734,1208966.77409502,0.0,1.0
2023-06-02,33.51,33.93,32.2,32.65,2033311,29.9925514306566,30.3684652355171,28.8200583726393,29.2228231635613,2271772.43548394,0.0,1.0
2023-06-05,32.71,34.2,31.93,33.96,1045600,29.2765251356842,30.6101241100703,28.5783994980861,30.3953162215786,1168225.25356033,0.0,1.0
2023-06-06,32.85,33.365,31.92,32.12,964510,29.4018297373044,29.8627716646929,28.569449169399,28.7484557431421,1077625.22887478,0.0,1.0
2023-06-07,34.86,34.93,32.86,33.22,1994841,31.2008458034226,31.2634981042326,29.4107800659916,29.7329918987291,2228790.77375434,0.0,1.0
2023-06-08,35.03,35.57,34.19,35.0,1906857,31.3530013911042,31.8363191402106,30.6011737813832,31.3261504050427,2130488.23864603,0.0,1.0
2023-06-09,34.8,35.41,34.39,34.78,1085175,31.1471438312996,31.6931138812161,30.7801803551263,31.1292431739253,1212441.50682128,0.0,1.0
2023-06-12,33.64,34.575,33.58,34.02,1362891,30.1089057035896,30.9457614358386,30.0552037314667,30.4490181937015,1522727.31833406,0.0,1.0
2023-06-13,35.26,35.84,34.27,34.27,2369314,31.5588589509088,32.0779780147638,30.6727764108804,30.6727764108804,2647180.9950402,0.0,1.0
2023-06-14,34.06,35.66,33.63,35.66,1576298,30.4848195084502,31.916872098395,30.0999553749025,31.916872098395,1761162.13727681,0.0,1.0
2023-06-15,35.25,35.31,34.235,34.28,1996792,31.5499086222216,31.6036105943445,30.6414502604754,30.6817267395676,2230970.58196943,0.0,1.0
2023-06-16,34.61,35.63,34.235,35.63,2770369,30.9770875862437,31.8900211123335,30.6414502604754,31.8900211123335,3095270.68427761,0.0,1.0
2023-06-20,33.86,34.33,33.4,34.33,1187043,30.3058129347071,30.7264783830033,29.8940978150979,30.7264783830033,1326256.3214059,0.0,1.0
2023-06-21,34.09,34.42,33.57,33.61,1081677,30.5116704945116,30.8070313411877,30.0462534027796,30.0820547175282,1208533.27046229,0.0,1.0
2023-06-22,33.5,33.7,32.82,33.59,1061888,29.9836011019695,30.1626076757126,29.3749787512429,30.0641540601539,1186423.46791571,0.0,1.0
2023-06-23,33.6,33.69,32.51,32.83,2087482,30.073104388841,30.1536573470254,29.0975185619411,29.3839290799301,2332296.46973281,0.0,1.0
2023-06-26,34.34,34.66,33.77,33.81,1188981,30.7354287116905,31.0218392296795,30.2252599765227,30.2610612912713,1328421.60501474,0.0,1.0
2023-06-27,34.3,34.84,33.875,34.2,851717,30.6996273969419,31.1829451460483,30.3192384277378,30.6101241100703,951604.158652105,0.0,1.0
2023-06-28,34.21,34.41,33.53,34.05,855796,30.6190744387575,30.7980810125006,30.0104520880309,30.475869179763,956161.533182779,0.0,1.0
2023-06-29,35.09,35.15,34.3,34.46,1093678,31.4067033632271,31.4604053353501,30.6996273969419,30.8428326559364,1221941.71658699,0.0,1.0
2023-06-30,35.45,35.8,34.85,35.54,1025148,31.7289151959647,32.0421767000151,31.1918954747354,31.8094681541491,1145374.69609493,0.0,1.0
2023-07-03,35.99,36.27,35.48,35.65,593573,32.2122329450711,32.4628421483114,31.7557661820262,31.9079217697078,663185.700489254,0.0,1.0
2023-07-05,35.25,36.26,35.13,36.25,1010601,31.5499086222216,32.4538918196243,31.4425046779758,32.4449414909371,1129121.66169981,0.0,1.0
2023-07-06,34.28,35.42,33.7,34.92,1138527,30.6817267395676,31.7020642099033,30.1626076757126,31.2545477755455,1272050.49087632,0.0,1.0
2023-07-07,36.21,36.42,34.14,34.14,1784874,32.4091401761885,32.5970970786188,30.5564221379474,30.5564221379474,1994199.38908114,0.0,1.0
2023-07-10,36.07,36.39,35.21,35.36,1434239,32.2838355745683,32.5702460925573,31.514107307473,31.6483622377803,1602442.82655041,0.0,1.0
2023-07-11,37.44,37.54,35.83,36.31,1590924,33.5100306047086,33.5995338915801,32.0690276860766,32.4986434630601,1777503.43658685,0.0,1.0
2023-07-12,37.35,38.05,37.28,37.99,1146493,33.4294776465242,34.056000654625,33.3668253457141,34.0022986825021,1280950.72267611,0.0,1.0
2023-07-13,38.31,38.4,37.09,37.28,1352644,34.2887092004911,34.3692621586755,33.1967691006582,33.3668253457141,1511278.57677587,0.0,1.0
2023-07-14,37.54,38.29,37.385,38.21,1474343,33.5995338915801,34.2708085431168,33.4608037969292,34.1992059136195,1647250.11955805,0.0,1.0
2023-07-17,38.26,38.51,36.93,37.16,1460332,34.2439575570553,34.4677157742342,33.0535638416637,33.2594214014682,1631595.94585143,0.0,1.0
2023-07-18,39.44,39.86,38.335,38.42,1083610,35.3000963421396,35.6760101470001,34.3110850222089,34.3871628160498,1210692.96768411,0.0,1.0
2023-07-19,40.79,40.89,39.6,40.08,2232246,36.5083907149055,36.5978940017771,35.4433016011341,35.8729173781175,2494038.01583687,0.0,1.0
2023-07-20,41.19,41.93,40.58,40.92,2185421,36.8664038623917,37.5287281852412,36.3204338124753,36.6247449878385,2441721.50139735,0.0,1.0
2023-07-21,41.13,41.61,40.895,41.2,1505362,36.8127018902688,37.2423176672522,36.6023691661207,36.8753541910789,1681906.94735088,0.0,1.0
2023-07-24,42.26,42.56,41.2,41.23,1191110,37.8240890319173,38.092598892532,36.8753541910789,36.9022051771403,1330800.28860773,0.0,1.0
2023-07-25,42.47,42.78,41.695,42.03,891444,38.0120459343476,38.2895061236494,37.3183954610931,37.6182314721127,995990.238078454,0.0,1.0
2023-07-26,42.68,42.975,41.74,41.99,1400154,38.2000028367778,38.4640375330489,37.3586719401853,37.5824301573641,1564360.4262371,0.0,1.0
2023-07-27,44.64,45.28,42.84,43.69,2660466,39.9542672594602,40.5270882954381,38.3432080957723,39.1039860341805,2972478.54575233,0.0,1.0
2023-07-28,44.45,44.81,43.64,44.48,1812118,39.7842110144043,40.1064228471419,39.0592343907447,39.8110620004657,2024638.49467409,0.0,1.0
2023-07-31,44.77,45.46,44.225,44.97,1452059,40.0706215323932,40.6881942118069,39.5828286189433,40.2496281061363,1622352.70988864,0.0,1.0
2023-08-01,44.42,44.95,43.83,44.35,1151044,39.7573600283428,40.231727448762,39.2292906358007,39.6947077275327,1286035.45214144,0.0,1.0
2023-08-02,44.76,44.82,43.73,44.18,1516073,40.0616712037061,40.115373175829,39.1397873489291,39.5425521398511,1693874.10562449,0.0,1.0
2023-08-03,44.85,45.41,44.2,45.09,1916247,40.1422241618905,40.6434425683712,39.5604527972254,40.3570320503822,2140979.47346903,0.0,1.0
2023-08-04,44.28,45.25,44.03,45.06,1009434,39.6320554267226,40.5002373093767,39.4082972095438,40.3301810643207,1127817.79896941,0.0,1.0
2023-08-07,43.64,44.64,43.11,44.14,1136620,39.0592343907447,39.9542672594602,38.5848669703255,39.5067508251025,1269919.842867,0.0,1.0
2023-08-08,43.85,44.03,42.31,42.75,1356646,39.247191293175,39.4082972095438,37.8688406753531,38.2626551375879,1515749.92094644,0.0,1.0
2023-08-09,43.18,44.9,43.15,44.23,1110085,38.6475192711356,40.1869758053263,38.6206682850741,39.5873037832869,1240272.88695344,0.0,1.0
2023-08-10,42.75,43.8,42.22,43.07,1378848,38.2626551375879,39.2024396497392,37.7882877171687,38.5490656555769,1540555.71386874,0.0,1.0
2023-08-11,42.93,43.54,42.75,42.97,1029062,38.4237610539567,38.9697311038732,38.2626551375879,38.4595623687053,1149747.71985396,0.0,1.0
2023-08-14,41.85,42.38,41.47,42.3,1103636,37.457125555744,37.9314929761632,37.1170130656321,37.8598903466659,1233067.56497542,0.0,1.0
2023-08-15,41.19,41.68,40.75,41.5,1274162,36.8664038623917,37.3049699680623,36.4725894001569,37.1438640516935,1423592.41155981,0.0,1.0
2023-08-16,40.82,41.6,40.6962,40.83,847028,36.969332642294,37.675753011255,36.8572110503999,36.9783893136909,935253.100036878,0.485,1.0
2023-08-17,41.01,41.85,40.87,41.57,1066349,37.1414093988358,37.9021697961784,37.0146159992787,37.6485829970642,1177418.2293516,0.0,1.0
2023-08-18,41.52,41.78,40.5,40.51,1140550,37.6032996400795,37.8387730963999,36.679519157592,36.688575828989,1259347.88843706,0.0,1.0
2023-08-21,41.04,41.9,40.615,41.54,898656,37.1685794130266,37.9474531531631,36.7836708786568,37.6214129828734,992258.591058076,0.0,1.0
2023-08-22,40.42,41.23,40.33,41.18,741927,36.6070657864166,37.3406561695684,36.5255557438441,37.2953728125837,819204.945705525,0.0,1.0
2023-08-23,40.81,40.925,39.44,39.8,988132,36.9602759708971,37.0644276919618,35.7195119895168,36.0455521598065,1091054.27004259,0.0,1.0
2023-08-24,40.1,40.92,40.06,40.32,952603,36.3172523017146,37.0598993562634,36.2810256161268,36.5164990724472,1051824.62546035,0.0,1.0
2023-08-25,40.34,40.765,39.83,40.53,1441172,36.5346124152411,36.9195209496109,36.0727221739973,36.7066891717829,1591282.20163483,0.0,1.0
2023-08-28,40.5,41.09,40.2,40.56,879768,36.679519157592,37.2138627700113,36.407819015684,36.7338591859737,971403.246779616,0.0,1.0
2023-08-29,40.78,41.13,40.22,40.6,822237,36.9331059567063,37.250089455599,36.4259323584778,36.7700858715614,907879.908592185,0.0,1.0
2023-08-30,40.43,41.01,40.32,40.91,915034,36.6161224578135,37.1414093988358,36.5164990724472,37.0508426848664,1010342.49769682,0.0,1.0
2023-08-31,39.99,40.605,39.81,40.43,1325584,36.2176289163483,36.7746142072599,36.0546088312034,36.6161224578135,1463654.7379299,0.0,1.0
2023-09-01,41.62,42.0625,40.69,40.86,1220866,37.6938663540489,38.0946240633633,36.8515959141338,37.0055593278817,1348029.47627425,0.0,1.0
2023-09-05,42.56,43.2,41.88,42.05,1308070,38.5451934653609,39.1248204347648,37.9293398103693,38.0833032241172,1444316.50732354,0.0,1.0
2023-09-06,42.22,42.88,41.52,42.39,1060050,38.2372666378651,38.8350069500629,37.6032996400795,38.391230051613,1170463.13545018,0.0,1.0
2023-09-07,42.58,42.66,41.47,41.89,1335495,38.5633068081548,38.6357601793303,37.5580162830949,37.9383964817662,1474598.05205229,0.0,1.0
2023-09-08,43.97,45.22,42.46,43.0,1778989,39.8221841323289,40.954268056946,38.4546267513916,38.9436870068261,1964285.68734623,0.0,1.0
2023-09-11,43.93,44.63,43.6,43.99,1514533,39.7859574467412,40.4199244445267,39.4870872906423,39.8402974751228,1672284.36764564,0.0,1.0
2023-09-12,45.38,45.62,44.325,44.47,1502566,41.099174799297,41.3165349128234,40.1436959669202,40.2750177021758,1659070.90380721,0.0,1.0
2023-09-13,45.23,45.99,44.73,45.52,1886634,40.9633247283429,41.6516317545101,40.5104911584961,41.2259681988541,2083142.82070365,0.0,1.0
2023-09-14,45.96,46.55,45.37,45.97,1291232,41.6244617403193,42.1588053527385,41.0901181279,41.6335184117162,1425724.68781058,0.0,1.0
2023-09-15,45.46,46.255,44.94,45.65,5468274,41.1716281704725,41.8916335465289,40.7006812578318,41.3437049270142,6037840.79198214,0.0,1.0
2023-09-18,45.3,46.115,44.91,45.89,1089819,41.0267214281215,41.7648401469718,40.673511243641,41.5610650405407,1203332.82752056,0.0,1.0
2023-09-19,44.73,46.24,44.49,46.09,1152286,40.5104911584961,41.8780485394335,40.2931310449696,41.7421984684794,1272306.29167996,0.0,1.0
2023-09-20,44.35,45.48,44.33,44.51,1195801,40.1663376454125,41.1897415132663,40.1482243026186,40.3112443877635,1320353.74542187,0.0,1.0
2023-09-21,42.67,44.69,42.59,44.69,1018986,38.6448168507272,40.4742644729084,38.5723634795517,40.4742644729084,1125121.97400107,0.0,1.0
2023-09-22,42.82,43.535,42.64,43.0,933147,38.7806669216813,39.4282189265622,38.6176468365364,38.9436870068261,1030342.11919808,0.0,1.0
2023-09-25,43.07,43.51,42.3,42.48,605910,39.0070837066047,39.4055772480699,38.3097200090406,38.4727400941854,669020.629593525,0.0,1.0
2023-09-26,42.4,43.05,42.29,42.48,901150,38.4002867230099,38.9889703638108,38.3006633376436,38.4727400941854,995012.362163037,0.0,1.0
2023-09-27,44.61,45.04,43.09,43.21,1407073,40.4018111017329,40.7912479718011,39.0251970493985,39.1338771061618,1553631.50359633,0.0,1.0
2023-09-28,44.04,44.94,43.6,44.31,1221632,39.8855808321075,40.7006812578318,39.4870872906423,40.1301109598248,1348875.26162565,0.0,1.0
2023-09-29,42.16,43.73,41.82,43.73,1152932,38.1829266094835,39.6048240188025,37.8749997819876,39.6048240188025,1273019.5780207,0.0,1.0
2023-10-02,40.35,42.27,40.09,42.25,1234779,36.543669086638,38.2825499948498,36.3081956303177,38.2644366520559,1363391.63240228,0.0,1.0
2023-10-03,40.85,40.92,40.0,40.06,936775,36.9965026564848,37.0598993562634,36.2266855877452,36.2810256161268,1034348.00595381,0.0,1.0
2023-10-04,38.89,40.23,38.63,40.0,1180468,35.2213950626853,36.4349890298748,34.985921606365,36.2266855877452,1303423.68433432,0.0,1.0
2023-10-05,38.22,39.1,38.02,38.44,1016485,34.6145980790906,35.411585162021,34.4334646511518,34.8138448498232,1122360.47378715,0.0,1.0
2023-10-06,38.55,39.18,37.55,38.53,878875,34.9134682351895,35.4840385331964,34.0078010954958,34.8953548923956,970417.233308592,0.0,1.0
2023-10-09,41.01,41.23,39.92,39.92,1030952,37.1414093988358,37.3406561695684,36.1542322165697,36.1542322165697,1138334.33368108,0.0,1.0
2023-10-10,41.51,41.69,40.8,41.18,980675,37.5942429686826,37.7572630538275,36.9512192995001,37.2953728125837,1082820.56068827,0.0,1.0
2023-10-11,42.69,42.805,40.74,40.99,1687895,38.6629301935211,38.7670819145859,36.8968792711185,37.1232960560419,1863703.4800346,0.0,1.0
2023-10-12,41.92,43.53,41.45,43.53,997343,37.965566495957,39.4236905908637,37.539902940301,39.4236905908637,1101224.67326945,0.0,1.0
2023-10-13,43.24,43.71,42.07,42.84,889638,39.1610471203526,39.5867106760086,38.101416566911,38.7987802644751,982301.290406702,0.0,1.0
2023-10-16,43.09,43.875,42.945,43.67,694702,39.0251970493985,39.736145754058,38.893875314143,39.5504839904209,767061.064217263,0.0,1.0
2023-10-17,43.89,44.48,42.915,43.03,765489,39.7497307611535,40.2840743735727,38.8667052999522,38.9708570210169,845221.126449336,0.0,1.0
2023-10-18,44.26,44.8,43.995,44.09,797182,40.0848276028401,40.5738878582747,39.8448258108213,39.9308641890922,880215.219324034,0.0,1.0
2023-10-19,42.54,43.08,41.34,42.56,3356049,38.527080122567,39.0161403780016,37.4402795549347,38.5451934653609,3705609.7686566,0.0,1.0
2023-10-20,42.17,43.07,41.27,42.38,1432322,38.1919832808804,39.0070837066047,37.3768828551561,38.3821733802161,1581510.39959838,0.0,1.0
2023-10-23,41.0,41.965,40.53,41.59,1206914,37.1323527274389,38.0063215172432,36.7066891717829,37.6666963398581,1332624.25796775,0.0,1.0
2023-10-24,40.73,41.53,40.6,41.24,797693,36.8878225997216,37.6123563114765,36.7700858715614,37.3497128409653,880779.444277776,0.0,1.0
2023-10-25,40.53,41.25,40.0573,40.62,813198,36.7066891717829,37.3587695123623,36.2785803148497,36.7881992143553,897899.420613944,0.0,1.0
2023-10-26,39.48,40.15,39.145,39.95,732663,35.7557386751045,36.3625356586993,35.4523401833072,36.1814022307605,808976.022082292,0.0,1.0
2023-10-27,39.45,39.79,38.97,39.58,655835,35.7285686609137,36.0364954884096,35.2938484338608,35.8463053890739,724145.738821723,0.0,1.0
2023-10-30,39.33,39.93,38.64,39.42,971592,35.6198886041505,36.1632888879667,34.9949782777619,35.7013986467229,1072791.48973945,0.0,1.0
2023-10-31,39.57,40.22,38.96,39.42,724295,35.837248717677,36.4259323584778,35.2847917624639,35.7013986467229,799736.424405344,0.0,1.0
2023-11-01,39.28,39.99,38.825,39.79,1060648,35.5746052471658,36.2176289163483,35.1625266986052,36.0364954884096,1171123.42218665,0.0,1.0
2023-11-02,41.1,41.14,39.33,39.66,940500,37.2229194414082,37.259146126996,35.6198886041505,35.9187587602494,1038460.9960765,0.0,1.0
2023-11-03,41.36,42.02,40.94,41.35,1419418,37.4583928977286,38.0561332099264,37.0780126990572,37.4493362263316,1567262.33931835,0.0,1.0
2023-11-06,39.75,41.94,39.52,41.64,1977868,36.0002688028218,37.9836798387509,35.7919653606923,37.7119796968428,2183879.6101944,0.0,1.0
2023-11-07,38.33,39.2368,38.11,39.13,1539265,34.7142214644569,35.535480426731,34.5149746937243,35.4387551762118,1699592.41374342,0.0,1.0
2023-11-08,38.05,39.56,37.95,37.95,1713275,34.4606346653426,35.82819204628,34.3700679513733,34.3700679513733,1891727.02078997,0.0,1.0
2023-11-09,37.19,39.93,37.04,38.99,3016081,33.6817609252061,36.1632888879667,33.5459108542521,35.3119617766547,3330231.23817905,0.0,1.0
2023-11-10,37.88,38.41,37.3724,37.69,1643898,34.3066712515947,34.7866748356324,33.8469546114862,34.1345944950529,1815123.82193319,0.0,1.0
2023-11-13,38.05,38.4,37.44,37.73,1070570,34.4606346653426,34.7776181642354,33.9081777101295,34.1708211806407,1182078.88205169,0.0,1.0
2023-11-14,39.47,39.48,38.3,38.75,1562674,35.7466820037076,35.7557386751045,34.6870514502661,35.0946016631282,1725439.65824864,0.0,1.0
2023-11-15,38.94,40.19,38.78,39.39,1156883,35.26667841967,36.398762344287,35.121771677319,35.6742286325321,1277382.1079468,0.0,1.0
2023-11-16,37.02,38.61,36.45,38.31,1271153,33.5277975114582,34.9678082635711,33.0115672418328,34.696108121663,1403554.29085128,0.0,1.0
2023-11-17,38.05,38.205,36.815,37.02,1216611,34.841014864014,34.9829427826453,33.7101698349192,33.897880953109,1328665.33109555,0.42,1.0
2023-11-20,38.45,38.8,38.18,38.61,1010795,35.2072804604819,35.5277628573914,34.9600511828661,35.3537866990691,1103892.92332942,0.0,1.0
2023-11-21,38.02,38.39,37.66,38.18,1036203,34.8135449442789,35.1523406210117,34.4839059074577,34.9600511828661,1131641.09323128,0.0,1.0
2023-11-22,37.53,37.82,36.75,37.18,1419357,34.3648695886056,34.6304121460449,33.6506516754931,34.0443871916962,1550084.98061236,0.0,1.0
2023-11-24,37.61,38.31,37.53,37.53,364820,34.4381227078992,35.0790875017181,34.3648695886056,34.3648695886056,398421.258800289,0.0,1.0
2023-11-27,36.93,37.7,36.79,37.39,1069849,33.8154711939037,34.5205324671045,33.6872782351399,34.2366766298419,1168386.01311943,0.0,1.0
2023-11-28,36.37,37.23,36.31,37.15,1285121,33.3026993588486,34.0901703912547,33.2477595193784,34.0169172719611,1403485.35313493,0.0,1.0
2023-11-29,36.47,36.93,36.11,36.65,1401881,33.3942657579656,33.8154711939037,33.0646267211444,33.5590852763761,1530999.37697551,0.0,1.0
2023-11-30,36.23,37.72,35.85,37.0,1860783,33.1745064000848,34.5388457469279,32.8265540834402,33.8795676732856,2032167.93271799,0.0,1.0
2023-12-01,36.54,36.96,35.68,36.02,1654446,33.4583622373475,33.8429411136388,32.6708912049414,32.9822169619391,1806826.53894277,0.0,1.0
2023-12-04,36.84,36.97,35.82,36.22,1393199,33.7330614346984,33.8520977535505,32.7990841637051,33.1653497601731,1521517.73296229,0.0,1.0
2023-12-05,35.68,36.99,35.65,36.83,1042956,32.6708912049414,33.8704110333739,32.6434212852063,33.7239047947867,1139016.06927612,0.0,1.0
2023-12-06,35.24,36.31,34.96,35.45,1632146,32.2679990488266,33.2477595193784,32.011613131299,32.4602884869723,1782472.62722947,0.0,1.0
2023-12-07,35.63,35.92,35.45,35.59,1688359,32.6251080053829,32.8906505628221,32.4602884869723,32.5884814457361,1843863.05050928,0.0,1.0
2023-12-08,35.94,37.02,35.8,36.09,1316526,32.9089638426455,33.897880953109,32.7807708838817,33.046313441321,1437782.86871144,0.0,1.0
2023-12-11,35.99,36.56,35.77,35.86,1383662,32.954747042204,33.4766755171708,32.7533009641466,32.8357107233519,1511102.34031611,0.0,1.0
2023-12-12,35.28,35.61,34.8,35.32,1273707,32.3046256084734,32.6067947255595,31.8651068927119,32.3412521681202,1391020.08191091,0.0,1.0
2023-12-13,36.16,36.245,34.72,35.38,1639905,33.1104099207029,33.1882413599523,31.7918537734183,32.3961920075904,1790946.25956057,0.0,1.0
2023-12-14,37.58,37.83,36.77,37.09,1765851,34.4106527881641,34.6395687859566,33.6689649553165,33.9619774324909,1928492.34766117,0.0,1.0
2023-12-15,37.19,37.99,36.72,37.65,4130849,34.0535438316079,34.7860750245438,33.623181755758,34.474749267546,4511315.32946086,0.0,1.0
2023-12-18,37.18,38.33,37.13,37.96,1149887,34.0443871916962,35.0974007815415,33.9986039921377,34.7586051048087,1255795.80620056,0.0,1.0
2023-12-19,37.79,37.93,37.195,37.52,1239447,34.6029422263098,34.7311351850736,34.0581221515637,34.3557129486939,1353604.6103729,0.0,1.0
2023-12-20,36.92,38.17,36.89,37.91,1195623,33.806314553992,34.9508945429544,33.7788446342569,34.7128219052502,1305744.25938977,0.0,1.0
2023-12-21,36.99,37.33,36.63,36.92,1715888,33.8704110333739,34.1817367903717,33.5407719965527,33.806314553992,1873927.57228307,0.0,1.0
2023-12-22,36.61,37.77,36.445,37.27,942721,33.5224587167293,34.5846289464864,33.3713741581863,34.1267969509015,1029549.05848766,0.0,1.0
2023-12-26,37.44,37.6815,36.795,37.29,766148,34.2824598294003,34.5035926832679,33.6918565550958,34.1451102307249,836713.038175877,0.0,1.0
2023-12-27,36.94,37.5,36.89,37.32,786229,33.8246278338154,34.3373996688705,33.7788446342569,34.17258015046,858643.571858154,0.0,1.0
2023-12-28,36.36,37.0522,36.16,36.68,1132525,33.2935427189369,33.9273653336247,33.1104099207029,33.5865551961112,1236834.70238144,0.0,1.0
2023-12-29,36.22,36.3899,35.8,36.36,1276657,33.1653497601731,33.3209210722728,32.7807708838817,33.2935427189369,1394241.78772052,0.0,1.0
2024-01-02,36.4,37.03,36.16,36.28,801784,33.3301692785837,33.9070375930207,33.1104099207029,33.2202895996433,875631.244355929,0.0,1.0
2024-01-03,36.47,37.25,36.02,36.33,1214923,33.3942657579656,34.1084836710781,32.9822169619391,33.2660727992018,1326821.86011025,0.0,1.0
2024-01-04,35.22,37.07,35.1,36.86,1135886,32.2496857690032,33.9436641526675,32.1398060900628,33.7513747145218,1240505.26279706,0.0,1.0
2024-01-05,35.28,35.745,35.02,35.43,1029676,32.3046256084734,32.7304093643674,32.0665529707692,32.4419752071489,1124512.93261456,0.0,1.0
2024-01-08,34.15,34.69,32.82,34.22,1588612,31.2699252984514,31.7643838536832,30.0520921901955,31.3340217778333,1734928.98630899,0.0,1.0
2024-01-09,33.85,34.04,33.17,34.04,1202525,30.9952261011005,31.1692022594227,30.372574587105,31.1692022594227,1313281.95888059,0.0,1.0
2024-01-10,33.64,33.68,33.22,33.39,1464212,30.8029366629548,30.8395632226016,30.4183577866634,30.5740206651623,1599071.29047335,0.0,1.0
2024-01-11,33.41,33.89,33.2,33.89,1024293,30.5923339449857,31.0318526607473,30.4000445068401,31.0318526607473,1118634.13858978,0.0,1.0
2024-01-12,33.93,34.3,33.48,34.17,1050797,31.0684792203941,31.4072748971269,30.6564304243676,31.2882385782748,1147579.25410769,0.0,1.0
2024-01-16,33.16,33.71,33.11,33.58,863716,30.3634179471932,30.8670331423367,30.3176347476348,30.7479968234846,943267.408491723,0.0,1.0
2024-01-17,32.72,33.195,32.17,32.67,1199838,29.9605257910785,30.3954661868842,29.4569105959351,29.91474259152,1310347.47633469,0.0,1.0
2024-01-18,33.02,33.09,32.49,32.79,910721,30.2352249884295,30.2993214678114,29.7499230731094,30.0246222704604,994601.7412309,0.0,1.0
2024-01-19,33.38,33.395,32.79,33.16,1179293,30.5648640252506,30.5785989851182,30.0246222704604,30.3634179471932,1287910.20655219,0.0,1.0
2024-01-22,33.86,34.055,33.18,33.38,1212434,31.0043827410122,31.1829372192903,30.3817312270167,30.5648640252506,1324103.61408988,0.0,1.0
2024-01-23,34.14,34.365,33.785,33.85,1061176,31.2607686585397,31.466793056553,30.9357079416744,30.9952261011005,1158914.19803918,0.0,1.0
2024-01-24,35.19,35.24,34.2,34.5,1196272,32.2222158492681,32.2679990488266,31.3157084980099,31.5904076953609,1306453.03466789,0.0,1.0
2024-01-25,35.64,35.84,34.74,35.65,1137182,32.6342646452946,32.8173974435285,31.8101670532417,32.6434212852063,1241920.62914596,0.0,1.0
2024-01-26,36.02,36.525,35.67,35.69,1333673,32.9822169619391,33.4446272774799,32.6617345650297,32.680047844853,1456509.17024274,0.0,1.0
2024-01-29,36.26,36.435,35.495,35.85,2074920,33.2019763198199,33.3622175182746,32.5014933665749,32.8265540834402,2266027.73507454,0.0,1.0
2024-01-30,40.62,42.53,38.33,38.68,6797347,37.1942713213206,38.943189544455,35.0974007815415,35.417883178451,7423407.56603903,0.0,1.0
2024-01-31,40.26,41.025,38.5613,40.8,3718753,36.8646322844994,37.5651152377444,35.3091938626991,37.3590908397311,4061263.77782838,0.0,1.0
2024-02-01,39.3,40.87,39.0,40.7,2249927,35.9855948529763,37.423187319113,35.7108956556254,37.2675244406142,2457153.52104807,0.0,1.0
2024-02-02,37.83,39.35,37.72,39.22,1454205,34.6395687859566,36.0313780525348,34.5388457469279,35.9123417336827,1588142.60910496,0.0,1.0
2024-02-05,37.13,37.91,36.42,37.77,1591559,33.9986039921377,34.7128219052502,33.3484825584071,34.5846289464864,1738147.4158076,0.0,1.0
2024-02-06,38.52,38.73,37.49,37.51,1257939,35.2713769398638,35.4636663780095,34.3282430289588,34.3465563087822,1373799.79133265,0.0,1.0
2024-02-07,38.84,39.4,38.68,38.81,1559801,35.5643894170382,36.0771612520933,35.417883178451,35.5369194973031,1703464.3876376,0.0,1.0
2024-02-08,38.18,39.12,38.165,38.72,1209247,34.9600511828661,35.8207753345657,34.9463162229985,35.4545097380978,1320623.07971183,0.0,1.0
2024-02-09,38.06,38.33,37.57,37.97,949370,34.8501715039257,35.0974007815415,34.4014961482524,34.7677617447204,1036810.45575141,0.0,1.0
2024-02-12,37.69,38.23,37.11,37.8,1533144,34.8959547034842,35.395923277108,34.358951420703,34.9978001536668,1655899.59784738,0.42,1.0
2024-02-13,36.47,37.5,35.7,37.48,1965169,33.7663960741859,34.7200398349869,33.0534779229075,34.7015224804082,2122515.92596791,0.0,1.0
2024-02-14,36.93,37.29,36.32,36.61,1564807,34.1922952294951,34.525607611911,33.627515914846,33.8960175562365,1690097.78729772,0.0,1.0
2024-02-15,38.99,39.23,36.98,36.98,1765079,36.0995827510971,36.321791006041,34.2385886159418,34.2385886159418,1906405.14281037,0.0,1.0
2024-02-16,39.65,40.36,38.72,39.12,1419646,36.7106554521928,37.3680215397352,35.8495984642851,36.2199455558583,1533314.05300849,0.0,1.0
2024-02-20,38.89,39.685,38.57,39.34,1217061,36.0069959782038,36.7430608227055,35.7107183049452,36.4236364562236,1314508.50047728,0.0,1.0
2024-02-21,38.83,39.4,38.33,39.13,1489257,35.9514439144678,36.4791885199596,35.4885100500013,36.2292042331477,1608498.65856788,0.0,1.0
2024-02-22,38.77,39.42,38.28,38.36,1329490,35.8958918507318,36.4977058745382,35.4422166635546,35.5162860818693,1435939.45274685,0.0,1.0
2024-02-23,37.81,38.23,37.28,37.85,913903,35.0070588309561,35.395923277108,34.5163489346216,35.0440935401135,987077.280523891,0.0,1.0
2024-02-26,37.99,38.54,37.33,37.5,1093390,35.1737150221641,35.6829422730772,34.5626423210683,34.7200398349869,1180935.42504184,0.0,1.0
2024-02-27,38.59,38.96,38.05,38.28,946262,35.7292356595239,36.0718067192291,35.2292670859,35.4422166635546,1022027.19722235,0.0,1.0
2024-02-28,38.5,39.44,38.16,38.4,911595,35.6459075639199,36.5162232291169,35.3311125360827,35.5533207910266,984584.483844757,0.0,1.0
2024-02-29,38.39,39.9675,38.1,39.26,1765595,35.5440621137373,37.004618456129,35.2755604723467,36.349567037909,1906962.45783915,0.0,1.0
2024-03-01,38.99,39.41,38.65,38.98,937463,36.0995827510971,36.4884471972489,35.7847877232598,36.0903240738077,1012523.67990013,0.0,1.0
2024-03-04,38.46,39.12,38.38,38.94,896673,35.6088728547626,36.2199455558583,35.5348034364479,36.0532893646504,968467.710861215,0.0,1.0
2024-03-05,38.13,38.94,37.995,38.24,1209229,35.3033365042147,36.0532893646504,35.1783443608087,35.4051819543973,1306049.40880008,0.0,1.0
2024-03-06,38.52,39.42,38.09,38.79,906926,35.6644249184985,36.4977058745382,35.2663017950574,35.9144092053104,979541.646888576,0.0,1.0
2024-03-07,39.64,39.83,38.52,38.52,1057134,36.7013967749035,36.8773116434008,35.6644249184985,35.6644249184985,1141776.48379461,0.0,1.0
2024-03-08,39.18,40.2425,39.0,39.8,736199,36.2754976195943,37.2592320815856,36.1088414283864,36.8495356115328,795144.897045319,0.0,1.0
2024-03-11,39.74,40.0,38.48,38.95,938845,36.7939835477968,37.0347091573194,35.6273902093412,36.0625480419397,1014016.33371753,0.0,1.0
2024-03-12,39.24,39.785,39.0501,39.62,689904,36.3310496833303,36.8356475955988,36.1552274016059,36.6828794203248,745143.154298163,0.0,1.0
2024-03-13,40.27,40.535,39.56,39.56,1457068,37.2846934441313,37.5300483922985,36.6273273565889,36.6273273565889,1573732.35340992,0.0,1.0
2024-03-14,40.11,40.51,39.75,40.46,1164351,37.136554607502,37.5069016990752,36.8032422250861,37.4606083126285,1257578.12224631,0.0,1.0
2024-03-15,40.13,40.84,39.98,39.98,3822151,37.1550719620807,37.8124380496231,37.0161918027407,37.0161918027407,4128182.54763543,0.0,1.0
2024-03-18,40.2,40.61,39.98,40.25,1104431,37.219882703106,37.5994884719685,37.0161918027407,37.2661760895526,1192860.45456277,0.0,1.0
2024-03-19,41.36,41.39,40.14,40.22,1061011,38.2938892686682,38.3216653005362,37.16433063937,37.2384000576846,1145963.90698568,0.0,1.0
2024-03-20,41.35,41.62,40.48,40.97,1373080,38.2846305913789,38.5346148781908,37.4791256672072,37.9328008543844,1483019.61186443,0.0,1.0
2024-03-21,41.57,41.94,41.35,41.55,946201,38.4883214917442,38.8308925514494,38.2846305913789,38.4698041371655,1021961.31308135,0.0,1.0
2024-03-22,41.28,41.8799,41.22,41.63,745660,38.2198198503536,38.7752479009405,38.1642677866176,38.5438735554801,805363.419307567,0.0,1.0
2024-03-25,42.12,42.51,41.21,41.4,769600,38.9975487426573,39.3586371569411,38.1550091093283,38.3309239778255,831220.244480197,0.0,1.0
2024-03-26,41.35,42.47,41.19,42.27,878395,38.2846305913789,39.3216024477838,38.1364917547496,39.1364289019972,948726.230054811,0.0,1.0
2024-03-27,42.23,42.3,41.52,41.52,812602,39.0993941928399,39.1642049338652,38.4420281052975,38.4420281052975,877665.32368126,0.0,1.0
2024-03-28,42.06,42.75,41.97,42.46,670735,38.9419966789213,39.5808454118851,38.8586685833173,39.3123437704945,724439.33300601,0.0,1.0
2024-04-01,42.23,42.32,41.44,42.32,812139,39.0993941928399,39.1827222884439,38.3679586869829,39.1827222884439,877165.252250394,0.0,1.0
2024-04-02,42.67,42.765,41.76,42.54,1080964,39.5067759935704,39.5947334278191,38.6642363602414,39.3864131888091,1167514.50149986,0.0,1.0
2024-04-03,43.37,43.61,42.785,42.8,793379,40.1548834038235,40.3770916587674,39.6132507823977,39.6271387983317,856903.178723304,0.0,1.0
2024-04-04,43.01,43.55,42.84,43.51,794820,39.8215710214076,40.3215395950315,39.664173507489,40.2845048858741,858459.556545934,0.0,1.0
2024-04-05,43.89,43.95,42.66,43.0,945776,40.6363346228687,40.6918866866047,39.4975173162811,39.8123123441183,1021502.28423012,0.0,1.0
2024-04-08,43.26,44.11,43.13,44.0,1274681,40.0530379536409,40.8400255232339,39.9326751488796,40.7381800730513,1376742.01202477,0.0,1.0
2024-04-09,43.09,43.68,42.61,43.44,863076,39.8956404397223,40.4419023997927,39.4512239298344,40.2196941448488,932180.67012083,0.0,1.0
2024-04-10,43.0,43.36,42.19,42.75,1183099,39.8123123441183,40.1456247265342,39.0623594836826,39.5808454118851,1277827.23495878,0.0,1.0
2024-04-11,42.42,43.01,41.79,43.01,987623,39.2753090613372,39.8215710214076,38.6920123921094,39.8215710214076,1066699.88502373,0.0,1.0
2024-04-12,41.79,43.405,41.3857,42.89,1012643,38.6920123921094,40.1872887743362,38.3176840693018,39.7104668939357,1093723.18351242,0.0,1.0
2024-04-15,41.63,42.47,41.41,42.23,858465,38.5438735554801,39.3216024477838,38.3401826551149,39.0993941928399,927200.477101992,0.0,1.0
2024-04-16,41.2,41.5,40.53,41.33,811459,38.1457504320389,38.4235107507188,37.5254190536538,38.2661132368002,876430.806088432,0.0,1.0
2024-04-17,40.85,41.71,40.66,41.11,857809,37.8216967269124,38.6179429737948,37.6457818584151,38.062422336435,926491.952569274,0.0,1.0
2024-04-18,41.17,41.77,40.66,41.06,1193581,38.117974400171,38.6734950375307,37.6457818584151,38.0161289499883,1289148.50653186,0.0,1.0
2024-04-19,41.96,42.175,40.93,41.01,862741,38.849409906028,39.0484714677486,37.895766145227,37.9698355635417,931818.847379275,0.0,1.0
2024-04-22,41.23,42.16,40.92,41.63,1772510,38.1735264639069,39.0345834518146,37.8865074679377,38.5438735554801,1914431.12726559,0.0,1.0
2024-04-23,42.32,42.68,40.66,41.01,1333315,39.1827222884439,39.5160346708598,37.6457818584151,37.9698355635417,1440070.71240789,0.0,1.0
2024-04-24,42.43,42.58,41.47,41.82,1888851,39.2845677386265,39.4234478979665,38.3957347188508,38.7197884239774,2040087.30510222,0.0,1.0
2024-04-25,40.44,41.0,39.01,39.91,2510980,37.4420909580499,37.9605768862523,36.1181001056757,36.9513810617154,2712028.85847828,0.0,1.0
2024-04-26,40.39,41.2,40.04,40.42,1246526,37.3957975716032,38.1457504320389,37.0717438664767,37.4235736034712,1346332.70071586,0.0,1.0
2024-04-29,40.82,40.87,39.725,40.52,891917,37.7939206950444,37.8402140814911,36.7800955318628,37.5161603763645,963330.907999018,0.0,1.0
2024-04-30,39.33,40.57,39.21,40.42,1158803,36.4143777789343,37.5624537628112,36.3032736514623,37.4235736034712,1251585.905619,0.0,1.0
2024-05-01,38.21,39.3,37.83,39.3,1106393,35.3774059225293,36.3866017470663,35.0255761855348,36.3866017470663,1194979.54775361,0.0,1.0
2024-05-02,37.83,38.64,37.71,38.39,1370505,35.0255761855348,35.7755290459705,34.9144720580628,35.5440621137373,1480238.43705994,0.0,1.0
2024-05-03,38.47,38.49,37.772,38.23,1091770,35.6181315320519,35.6366488866306,34.9718758572567,35.395923277108,1179185.71506776,0.0,1.0
2024-05-06,38.45,39.31,38.4,38.63,806082,35.5996141774732,36.3958604243556,35.5533207910266,35.7662703686812,870623.2810695,0.0,1.0
2024-05-07,38.59,39.17,38.33,38.53,963108,35.7292356595239,36.266238942305,35.4885100500013,35.6736835957879,1040222.02081709,0.0,1.0
2024-05-08,38.44,38.7699,38.06,38.38,1137022,35.5903555001839,35.8957992639589,35.2385257631894,35.5348034364479,1228060.94701061,0.0,1.0
2024-05-09,39.28,39.48,38.53,38.61,1007357,36.3680843924876,36.5532579382742,35.6736835957879,35.7477530141025,1088013.94467105,0.0,1.0
2024-05-10,38.75,39.775,38.49,39.49,732156,35.8773744961531,36.8263889183094,35.6366488866306,36.5625166155635,790778.182585296,0.0,1.0
2024-05-13,38.73,39.6,38.43,39.07,908267,35.8588571415745,36.6643620657462,35.5810968228946,36.1736521694117,980990.01792268,0.0,1.0
2024-05-14,39.03,39.25,38.515,38.79,752900,36.1366174602544,36.3403083606196,35.6597955798539,35.9144092053104,813183.1107967,0.0,1.0
2024-05-15,38.5,39.18,37.86,39.13,1185729,35.6459075639199,36.2754976195943,35.0533522174028,36.2292042331477,1280667.81349696,0.0,1.0
2024-05-16,38.21,38.375,37.75,38.06,874316,35.7662703686812,35.9207177544659,35.3356897780088,35.6258636543315,934053.621348606,0.42,1.0
2024-05-17,38.49,38.65,37.996,38.34,950487,36.028362902134,36.178130064107,35.5659567895423,35.8879561877843,1015429.0032377,0.0,1.0
2024-05-20,38.74,39.15,38.43,38.5,725091,36.2623740927168,36.6461524452727,35.9722002163941,36.0377233497573,774632.82652643,0.0,1.0
2024-05-21,38.86,39.39,38.53,38.55,1037007,36.3746994641966,36.8708031882322,36.0658046926272,36.0845255878738,1107860.48032274,0.0,1.0
2024-05-22,37.45,38.88,37.37,38.67,1028703,35.0548763493094,36.3934203594432,34.9799927683228,36.1968509593536,1098989.10970653,0.0,1.0
2024-05-23,37.1,37.8409,37.01,37.55,749433,34.7272606824934,35.4207762469047,34.6430166538835,35.1484808255425,800637.993137663,0.0,1.0
2024-05-24,37.15,37.46,36.89,37.35,615991,34.7740629206099,35.0642367969327,34.5306912824038,34.9612718730762,658078.571441161,0.0,1.0
2024-05-28,37.64,38.06,37.32,37.68,711089,35.2327248541523,35.6258636543315,34.9331905302063,35.2701666446456,759674.140186339,0.0,1.0
2024-05-29,36.61,37.3993,36.5851,37.24,742690,34.268598748951,35.0074188798591,34.245291234369,34.8583069492198,793434.277811908,0.0,1.0
2024-05-30,36.93,37.25,36.62,36.63,842682,34.568133072897,34.8676673968431,34.2779591965743,34.2873196441976,900258.228998768,0.0,1.0
2024-05-31,38.06,38.12,36.915,36.99,1028145,35.6258636543315,35.6820263400714,34.5540924014621,34.6242957586369,1098392.98436888,0.0,1.0
2024-06-03,36.12,38.0,35.935,38.0,985465,33.8099368154086,35.5697009685916,33.6367685343773,35.5697009685916,1052796.87431353,0.0,1.0
2024-06-04,34.9,35.65,34.88,35.65,1017396,32.6679622053644,33.3699957771129,32.6492413101178,33.3699957771129,1086909.55918179,0.0,1.0
2024-06-05,35.3,35.36,34.7812,35.11,821865,33.0423801102969,33.0985427960368,32.5567600875994,32.864531605454,878018.907934514,0.0,1.0
2024-06-06,35.32,35.625,34.8,35.35,996925,33.0611010055436,33.3465946580546,32.5743577291313,33.0891823484135,1065039.87855988,0.0,1.0
2024-06-07,34.69,35.385,34.64,35.02,798916,32.4713928052748,33.1219439150951,32.4245905671582,32.7802875768442,853501.918017448,0.0,1.0
2024-06-10,35.55,35.85,34.76,34.84,982499,33.2763913008798,33.5572047295792,32.536915938638,32.6117995196245,1049628.22242917,0.0,1.0
2024-06-11,35.56,35.7,34.795,35.33,754413,33.2857517485031,33.4167980152295,32.5696775053196,33.0704614531669,805958.251527441,0.0,1.0
2024-06-12,35.23,36.41,35.2,36.34,891741,32.9768569769337,34.0813897964847,32.9487756340638,34.0158666631215,952669.184087936,0.0,1.0
2024-06-13,34.16,35.155,34.0,35.11,1114059,31.9752890812392,32.9066536197589,31.8255219192662,32.864531605454,1190177.05651733,0.0,1.0
2024-06-14,32.72,33.96,32.48,33.94,1476036,30.627384623482,31.7880801287729,30.4027338805225,31.7693592335263,1576886.12703063,0.0,1.0
2024-06-17,32.99,33.36,32.6,32.74,1314406,30.8801167093115,31.2264532713741,30.5150592520023,30.6461055187287,1404212.76085801,0.0,1.0
2024-06-18,33.35,33.71,33.08,33.08,1464437,31.2170928237508,31.5540689381901,30.9643607379213,30.9643607379213,1564494.62561235,0.0,1.0
2024-06-20,33.84,34.39,33.39,33.4,1312608,31.6757547572932,32.1905793765754,31.254534614244,31.2638950618673,1402291.91254781,0.0,1.0
2024-06-21,33.98,33.98,33.375,33.87,2312637,31.8068010240195,31.8068010240195,31.2404939428091,31.7038361001631,2470647.87183899,0.0,1.0
2024-06-24,34.74,34.975,34.01,34.09,906458,32.5181950433914,32.7381655625392,31.8348823668895,31.909765947876,968391.7227872,0.0,1.0
2024-06-25,35.09,35.13,34.36,34.52,933212,32.8458107102073,32.8832525007006,32.1624980337055,32.3122651956785,996973.689245052,0.0,1.0
2024-06-26,35.2,35.22,34.41,34.64,1899849,32.9487756340638,32.9674965293104,32.209300271822,32.4245905671582,2029656.1408753,0.0,1.0
2024-06-27,35.59,35.6,34.98,35.36,1040140,33.313833091373,33.3231935389963,32.7428457863509,33.0985427960368,1111207.54247839,0.0,1.0
2024-06-28,36.14,36.65,35.94,35.94,1798139,33.8286577106553,34.3060405394443,33.641448758189,33.641448758189,1920996.80737646,0.0,1.0
2024-07-01,35.74,36.45,35.49,36.31,1217580,33.4542398057227,34.118831586978,33.2202286151399,33.9877853202516,1300771.12655108,0.0,1.0
2024-07-02,35.69,36.91,35.66,36.19,1384886,33.4074375676062,34.5494121776504,33.3793562247362,33.8754599487718,1479508.30529807,0.0,1.0
2024-07-03,36.04,36.4,35.69,35.84,598329,33.7350532344221,34.0720293488614,33.4074375676062,33.5478442819559,639209.815682077,0.0,1.0
2024-07-05,35.35,35.99,35.08,35.74,925269,33.0891823484135,33.6882509963056,32.836450262584,33.4542398057227,988487.983945854,0.0,1.0
2024-07-08,35.59,35.66,35.08,35.27,731826,33.313833091373,33.3793562247362,32.836450262584,33.014298767427,781827.995252364,0.0,1.0
2024-07-09,35.68,35.96,34.83,35.25,1628651,33.3980771199828,33.6601696534356,32.6024390720012,32.9955778721804,1739928.54352778,0.0,1.0
2024-07-10,36.32,36.51,35.32,35.6,1192499,33.9971457678749,34.1749942727179,33.0611010055436,33.3231935389963,1273976.4677812,0.0,1.0
2024-07-11,37.19,37.41,36.27,36.61,1088286,34.8115047111032,35.0174345588161,33.9503435297583,34.268598748951,1162643.11686277,0.0,1.0
2024-07-12,37.6,37.89,37.1,37.61,956162,35.1952830636591,35.4667360447351,34.7272606824934,35.2046435112824,1021491.74748709,0.0,1.0
2024-07-15,39.67,40.07,37.5257,37.65,1687424,37.132895721685,37.5073136266175,35.1257349378178,35.2420853017756,1802717.20745194,0.0,1.0
2024-07-16,40.9,41.16,39.05,39.11,1718787,38.2842307793525,38.5276024175587,36.5525479690395,36.6087106547794,1836223.08373278,0.0,1.0
2024-07-17,41.17,42.15,41.03,41.03,1717942,38.536962865182,39.4542867322667,38.4059165984556,38.4059165984556,1835320.34912648,0.0,1.0
2024-07-18,39.23,41.44,39.17,41.16,2124682,36.7210360262592,38.7896949510115,36.6648733405193,38.5276024175587,2269850.85062403,0.0,1.0
2024-07-19,38.21,38.7,37.49,38.7,1945273,35.7662703686812,36.2249323022236,35.0923181398026,36.2249323022236,2078183.73466992,0.0,1.0
2024-07-22,37.78,38.115,37.33,38.08,1144348,35.3637711208787,35.6773461162597,34.9425509778296,35.6445845495781,1222535.55177194,0.0,1.0
2024-07-23,37.74,38.07,37.24,37.66,1099127,35.3263293303854,35.6352241019548,34.8583069492198,35.2514457493989,1174224.82794782,0.0,1.0
2024-07-24,37.75,38.555,37.42,37.98,1234640,35.3356897780088,36.0892058116855,35.0267950064394,35.550980073345,1318996.75067349,0.0,1.0
2024-07-25,41.06,42.6,36.85,38.33,5644999,38.4339979413256,39.8755068753158,34.4932494919105,35.8785957401609,6030693.43173321,0.0,1.0
2024-07-26,40.09,41.88,39.22,41.77,3217375,37.5260345218641,39.2015546464373,36.7116755786359,39.0985897225808,3437202.07566426,0.0,1.0
2024-07-29,39.18,40.56,39.07,40.41,2730690,36.6742337881426,37.9659755601599,36.5712688642861,37.8255688458102,2917264.33381114,0.0,1.0
2024-07-30,39.37,39.53,37.8,39.11,2806004,36.8520822929856,37.0018494549586,35.3824920161253,36.6087106547794,2997724.1611942,0.0,1.0
2024-07-31,40.42,40.74,39.58,39.92,2118196,37.8349292934335,38.1344636173795,37.0486516930751,37.3669069122678,2262921.69481758,0.0,1.0
2024-08-01,38.52,40.84,37.85,40.3,1501807,36.0564442450039,38.2280680936127,35.4292942542419,37.7226039219537,1604417.93003523,0.0,1.0
2024-08-02,36.39,37.81,36.22,37.81,1471043,34.0626689012381,35.3918524637486,33.9035412916418,35.3918524637486,1571551.98041614,0.0,1.0
2024-08-05,34.39,35.0,33.87,34.79,1810543,32.1905793765754,32.7615666815975,31.7038361001631,32.5649972815079,1934248.31040192,0.0,1.0
2024-08-06,33.85,34.66,33.67,34.13,1598348,31.6851152049165,32.4433114624049,31.5166271476968,31.9472077383692,1707555.09172347,0.0,1.0
2024-08-07,34.0,35.24,33.93,34.53,1289428,31.8255219192662,32.9862174245571,31.759998785903,32.3216256433018,1377528.13956086,0.0,1.0
2024-08-08,34.72,34.97,33.91,34.23,1009188,32.4994741481447,32.7334853387276,31.7412778906563,32.0408122146024,1078140.74776346,0.0,1.0
2024-08-09,34.82,34.89,34.23,34.62,1422318,32.5930786243779,32.6586017577411,32.0408122146024,32.4058696719116,1519497.84586958,0.0,1.0
2024-08-12,35.02,35.31,34.67,35.05,780695,32.7802875768442,33.0517405579202,32.4526719100282,32.8083689197141,834035.968595735,0.0,1.0
2024-08-13,34.24,35.0,34.17,34.9,717216,32.0501726622257,32.7615666815975,31.9846495288625,32.6679622053644,766219.767325729,0.0,1.0
2024-08-14,34.08,34.5995,34.04,34.47,1194210,31.9004055002527,32.3866807542838,31.8629637097594,32.2654629575619,1275804.37181833,0.0,1.0
2024-08-15,34.67,35.26,34.25,34.95,1233604,32.4526719100282,33.0049383198037,32.059533109849,32.714764443481,1317889.96599642,0.0,1.0
2024-08-16,34.09,34.515,33.92,33.95,895296,32.3029047480552,32.7056250331218,32.1418166340285,32.1702439482685,944826.50641,0.42,1.0
2024-08-19,34.49,34.8698,34.18,34.3,1127062,32.6819356045885,33.0418254028669,32.3881866907752,32.5018959477352,1189414.5086848,0.0,1.0
2024-08-20,32.78,34.65,32.75,34.49,1247490,31.0615786929084,32.8335479472019,31.0331513786684,32.6819356045885,1316504.95308972,0.0,1.0
2024-08-21,32.82,33.44,32.495,33.3,906492,31.0994817785618,31.6869796061885,30.7915192076284,31.5543188064018,956641.903290771,0.0,1.0
2024-08-22,32.4,33.15,32.29,32.84,1026614,30.7014993792017,31.4121822352018,30.5972658936551,31.1184333213884,1083409.41884203,0.0,1.0
2024-08-23,33.45,33.95,32.59,32.59,1249274,31.6964553776018,32.1702439482685,30.8815390360551,30.8815390360551,1318387.64941298,0.0,1.0
2024-08-26,33.83,34.63,33.59,34.09,996105,32.0565346913085,32.8145964043752,31.8291161773885,32.3029047480552,1051212.56787424,0.0,1.0
2024-08-27,33.42,33.85,33.165,33.76,936125,31.6680280633618,32.0754862341351,31.4263958923218,31.9902042914151,987914.291265752,0.0,1.0
2024-08-28,32.65,32.83,32.12,32.8,1529188,30.9383936645351,31.1089575499751,30.4361777796284,31.0805302357351,1613787.34595496,0.0,1.0
2024-08-29,33.19,33.42,32.66,33.07,1065108,31.4500853208551,31.6680280633618,30.9478694359484,31.3363760638951,1124033.02437333,0.0,1.0
2024-08-30,32.63,33.05,31.98,32.81,1925331,30.9194421217084,31.3174245210684,30.3035169798417,31.0900060071484,2031846.18541005,0.0,1.0
2024-09-03,31.75,32.4,31.205,32.03,2166448,30.085574237335,30.7014993792017,29.5691446953083,30.3508958369084,2286302.51353623,0.0,1.0
2024-09-04,30.96,32.14,30.845,31.91,1668926,29.3369882956817,30.4551293224551,29.2280169244283,30.2371865799484,1761256.07847775,0.0,1.0
2024-09-05,30.66,31.5,30.37,31.19,1647441,29.0527151532816,29.8486799520017,28.777917782295,29.5549310381883,1738582.46272361,0.0,1.0
2024-09-06,30.34,31.2385,30.18,30.63,2237094,28.749490468055,29.600888529543,28.5978781254416,29.0242878390416,2360856.86580837,0.0,1.0
2024-09-09,30.9,31.08,30.03,30.36,2370443,29.2801336672017,29.4506975526417,28.4557415542416,28.7684420108816,2501583.13935731,0.0,1.0
2024-09-10,30.35,30.825,29.61,30.79,1856263,28.7589662394683,29.2090653816017,28.0577591548816,29.175900181655,1958957.13291263,0.0,1.0
2024-09-11,30.78,30.88,29.46,30.3,1727592,29.1664244102416,29.261182124375,27.9156225836816,28.7115873824016,1823167.66059702,0.0,1.0
2024-09-12,30.61,31.13,30.235,30.96,1815090,29.005336296215,29.4980764097083,28.649994868215,29.3369882956817,1915506.31692728,0.0,1.0
2024-09-13,29.85,31.1,29.68,30.58,2048620,28.2851776688016,29.4696490954683,28.1240895547749,28.976908981975,2161955.90906433,0.0,1.0
2024-09-16,30.89,30.95,29.93,30.37,1974365,29.2706578957883,29.3275125242683,28.3609838401083,28.777917782295,2083592.89590056,0.0,1.0
2024-09-17,31.93,31.99,30.95,31.06,1509058,30.256138122775,30.312992751255,29.3275125242683,29.431746009815,1592543.69293515,0.0,1.0
2024-09-18,31.34,32.495,31.24,31.83,2173443,29.6970676093883,30.7915192076284,29.602309895255,30.1613804086417,2293684.49827909,0.0,1.0
2024-09-19,32.24,32.48,31.47,32.27,1110137,30.5498870365884,30.7773055505084,29.8202526377617,30.5783143508284,1171553.16604394,0.0,1.0
2024-09-20,32.62,32.795,31.645,32.05,4507637,30.9099663502951,31.0757923500284,29.986078637495,30.369847379735,4757013.23235495,0.0,1.0
2024-09-23,32.99,33.42,32.49,32.66,934527,31.2605698925884,31.6680280633618,30.7867813219217,30.9478694359484,986227.885030002,0.0,1.0
2024-09-24,32.86,33.77,32.62,33.77,1712223,31.1373848642151,31.9996800628285,30.9099663502951,31.9996800628285,1806948.40062376,0.0,1.0
2024-09-25,31.15,32.69,31.025,32.63,1620321,29.517027952535,30.9762967501884,29.3985808098683,30.9194421217084,1709962.10157619,0.0,1.0
2024-09-26,29.65,30.65,29.54,30.42,2369847,28.0956622405349,29.0432393818683,27.9914287549882,28.8252966393616,2500954.16681882,0.0,1.0
2024-09-27,30.0,30.39,29.83,30.0,1399979,28.4273142400016,28.7968693251216,28.2662261259749,28.4273142400016,1477430.10983783,0.0,1.0
2024-09-30,30.42,30.8,29.7,29.75,2269452,28.8252966393616,29.1853759530683,28.1430410976016,28.1904199546683,2395005.00909776,0.0,1.0
2024-10-01,31.58,31.75,29.91,30.2,2454633,29.9244861233084,30.085574237335,28.3420322972816,28.6168296682683,2590430.78703434,0.0,1.0
2024-10-02,32.24,32.5857,31.45,32.58,1540285,30.5498870365884,30.8774644543473,29.801301094935,30.8720632646417,1625498.26585367,0.0,1.0
2024-10-03,33.43,33.545,31.91,32.22,1498052,31.6775038347751,31.7864752060285,30.2371865799484,30.5309354937617,1580928.8074341,0.0,1.0
2024-10-04,34.29,34.55,33.49,33.81,1356415,32.4924201763218,32.7387902330685,31.7343584632551,32.0375831484818,1431456.01643716,0.0,1.0
2024-10-07,35.43,35.6599,34.4146,34.42,1859869,33.5726581174419,33.7905061022344,32.610488288132,32.6156052046952,1962762.62783511,0.0,1.0
2024-10-08,34.47,34.755,33.535,34.56,2255524,32.6629840617618,32.9330435470419,31.7769994346151,32.7482660044819,2380306.46964123,0.0,1.0
2024-10-09,34.56,35.07,34.03,34.33,1725137,32.7482660044819,33.2315303465619,32.2460501195752,32.5303232619752,1820576.84250642,0.0,1.0
2024-10-10,35.13,35.77,34.48,34.57,1583218,33.2883849750419,33.8948343454953,32.6724598331752,32.7577417758952,1670806.45040906,0.0,1.0
2024-10-11,36.43,36.49,34.93,35.05,1975403,34.5202352587753,34.5770898872553,33.0988695467752,33.2125788037352,2084688.32122766,0.0,1.0
2024-10-14,35.99,36.56,35.6,35.9,1050968,34.1033013165886,34.6434202871486,33.7337462314686,34.0180193738686,1109110.75642995,0.0,1.0
2024-10-15,34.06,34.79,33.76,34.46,1786776,32.2744774338152,32.9662087469885,31.9902042914151,32.6535082903485,1885625.90005678,0.0,1.0
2024-10-16,34.67,34.85,33.925,34.31,956279,32.8524994900285,33.0230633754685,32.1465545197351,32.5113717191485,1009183.2720388,0.0,1.0
2024-10-17,34.85,34.87,33.88,34.56,1188706,33.0230633754685,33.0420149182952,32.1039135483752,32.7482660044819,1254468.84285042,0.0,1.0
2024-10-18,34.81,34.95,33.99,34.49,1582205,32.9851602898152,33.1178210896019,32.2081470339218,32.6819356045885,1669737.40815824,0.0,1.0
2024-10-21,34.89,35.58,34.455,35.48,1292330,33.0609664611219,33.7147946886419,32.6487704046418,33.6200369745086,1363825.63870366,0.0,1.0
2024-10-22,34.56,35.47,34.52,35.16,1363460,32.7482660044819,33.6105612030952,32.7103629188285,33.3168122892819,1438890.76733257,0.0,1.0
2024-10-23,33.73,34.69,33.54,34.39,1341294,31.9617769771751,32.8714510328552,31.7817373203218,32.5871778904552,1415498.47658059,0.0,1.0
2024-10-24,33.99,34.14,33.04,34.14,1212533,32.2081470339218,32.3502836051218,31.3079487496551,32.3502836051218,1279614.02519037,0.0,1.0
2024-10-25,34.49,34.99,34.32,34.58,950836,32.6819356045885,33.1557241752552,32.5208474905618,32.7672175473085,1003439.14867134,0.0,1.0
2024-10-28,33.71,33.87,32.97,33.61,1270842,31.9428254343485,32.0944377769618,31.2416183497618,31.8480677202151,1341148.85698037,0.0,1.0
2024-10-29,33.31,33.78,33.12,33.6,695544,31.5637945778151,32.0091558342418,31.3837549209618,31.8385919488018,734023.616294989,0.0,1.0
2024-10-30,33.92,34.415,33.37,33.5,760008,32.1418166340285,32.6108673189885,31.6206492062951,31.7438342346685,802053.96146487,0.0,1.0
2024-10-31,33.6,34.64,33.47,34.41,901903,31.8385919488018,32.8240721757885,31.7154069204285,32.6061294332818,951799.025809005,0.0,1.0
2024-11-01,32.93,34.2388,32.755,34.21,1228131,31.2037152641084,32.4439042266856,31.0378892643751,32.4166140050152,1296074.95414234,0.0,1.0
2024-11-04,33.72,34.075,33.25,33.3,886405,31.9523012057618,32.2886910909352,31.5069399493351,31.5543188064018,935443.629162151,0.0,1.0
2024-11-05,34.7,34.99,33.55,33.68,1425731,32.8809268042685,33.1557241752552,31.7912130917351,31.9143981201085,1504606.78905126,0.0,1.0
2024-11-06,36.75,37.4626,36.02,36.8,2084984,34.823459944002,35.4987034149161,34.1317286308286,34.8708388010686,2200331.67649665,0.0,1.0
2024-11-07,36.13,36.8899,35.66,36.67,1289867,34.2359621163753,34.9560259860745,33.7906008599486,34.7476537726953,1361226.37802866,0.0,1.0
2024-11-08,36.12,36.8149,35.65,35.93,1371794,34.2264863449619,34.8849577004745,33.7811250885352,34.0464466881086,1447685.82964093,0.0,1.0
2024-11-11,36.81,37.18,36.0,36.1,1477845,34.880314572482,35.2309181147753,34.1127770880019,34.2075348021353,1559603.89453933,0.0,1.0
2024-11-12,36.09,37.16,36.025,37.0,1355343,34.1980590307219,35.2119665719487,34.1364665165353,35.0603542293353,1430324.71012632,0.0,1.0
2024-11-13,36.2,36.47,35.5553,36.37,1771140,34.3022925162686,34.5581383444286,33.691389533251,34.4633806302953,1869124.86882887,0.0,1.0
2024-11-14,33.94,35.96,32.99,34.49,3332003,32.1607681768552,34.0748740023486,31.2605698925884,32.6819356045885,3516339.57242927,0.0,1.0
2024-11-15,33.85,35.38,33.53,34.32,2032650,32.0754862341351,33.5252792603752,31.7722615489085,32.5208474905618,2145102.39993733,0.0,1.0
2024-11-18,33.64,34.08,33.18,33.94,1323666,32.1133893197885,32.5334217603565,31.6742644955583,32.3997750747212,1386590.61479261,0.25,1.0
2024-11-19,33.4,34.14,33.0,33.15,1052983,31.8842807158423,32.590698911343,31.5024330425987,31.645625920065,1103039.84943042,0.0,1.0
2024-11-20,33.73,33.805,33.0,33.07,1033849,32.1993050462683,32.2709014850015,31.5024330425987,31.5692563854163,1082996.25472946,0.0,1.0
2024-11-21,34.43,35.26,33.73,34.12,1298705,32.8675384744446,33.6598723964251,32.1993050462683,32.5716065276808,1360443.01537113,0.0,1.0
2024-11-22,36.06,36.5,34.63,34.63,2230870,34.4235677429124,34.8436001834804,33.0584623110664,33.0584623110664,2336921.40224376,0.0,1.0
2024-11-25,35.27,36.35,35.17,36.08,1521478,33.6694185882562,34.700407306014,33.5739566699453,34.4426601265746,1593806.22862069,0.0,1.0
2024-11-26,34.4,35.19,34.18,35.07,1285484,32.8388998989514,33.5930490536075,32.6288836786674,33.4784947516344,1346593.51367042,0.0,1.0
2024-11-27,34.86,35.46,34.4,34.48,1072227,33.2780247231815,33.850796233047,32.8388998989514,32.9152694336001,1123198.67332638,0.0,1.0
2024-11-29,34.63,35.26,34.56,35.19,627862,33.0584623110664,33.6598723964251,32.9916389682488,33.5930490536075,657709.38936629,0.0,1.0
2024-12-02,35.18,35.65,34.5,34.88,1622767,33.5835028617764,34.0321738778377,32.9343618172623,33.2971171068437,1699910.31891366,0.0,1.0
2024-12-03,35.25,35.8,34.64,35.72,1512383,33.6503262045941,34.175366755304,33.0680085028975,34.0989972206553,1584278.86927056,0.0,1.0
2024-12-04,35.07,35.8226,34.76,35.42,1525038,33.4784947516344,34.1969411488423,33.1825628048706,33.8126114657226,1597535.4643861,0.0,1.0
2024-12-05,34.79,35.81,34.665,35.3,1040938,33.2112013803639,34.1849129471351,33.0918739824753,33.6980571637495,1090422.25257806,0.0,1.0
2024-12-06,33.24,34.765,32.555,34.65,1314937,31.7315416465449,33.1873359007862,31.0776275061152,33.0775546947286,1377446.65440039,0.0,1.0
2024-12-09,34.06,34.47,33.5099,33.73,919871,32.5143293766943,32.905723241769,31.989193364066,32.1993050462683,963599.953024323,0.0,1.0
2024-12-10,33.89,34.44,33.6,34.25,970320,32.3520441155657,32.8770846662757,32.0752045524641,32.695707021485,1016447.20446515,0.0,1.0
2024-12-11,34.45,34.82,33.61,34.29,1298689,32.8866308581068,33.2398399558572,32.0847507442952,32.7338917888094,1360426.25476095,0.0,1.0
2024-12-12,33.83,34.24,33.32,34.08,1340407,32.2947669645792,32.6861608296539,31.8079111811936,32.5334217603565,1404127.45073328,0.0,1.0
2024-12-13,33.59,33.95,33.28,33.89,936845,32.065658360633,32.4093212665523,31.7697264138692,32.3520441155657,981380.865350765,0.0,1.0
2024-12-16,32.98,33.66,32.51,33.4,1329622,31.4833406589365,32.1324817034507,31.0346696428753,31.8842807158423,1392829.75193272,0.0,1.0
2024-12-17,32.64,32.89,31.8,32.47,1797122,31.1587701366794,31.3974249324567,30.3568900228678,30.9964848755509,1882553.83067732,0.0,1.0
2024-12-18,30.61,32.9,30.25,32.82,2097927,29.2208931949681,31.4069711242878,28.8772302890488,31.3306015896391,2197658.53978271,0.0,1.0
2024-12-19,30.3,31.52,30.1,31.23,1747459,28.9249612482043,30.0895966515973,28.7340374115824,29.8127570884957,1830529.94421167,0.0,1.0
2024-12-20,30.45,30.89,29.9087,29.95,5879665,29.0681541256706,29.4881865662386,28.5514187618537,28.5908445341161,6159173.31647455,0.0,1.0
2024-12-23,30.5,30.64,30.15,30.32,1081283,29.1158850848261,29.2495317704613,28.7817683707379,28.9440536318664,1132685.17868918,0.0,1.0
2024-12-24,30.72,30.8,30.01,30.49,403730,29.3259013051101,29.4022708397588,28.6481216851026,29.106338892995,422922.571789424,0.0,1.0
2024-12-26,30.89,31.0132,30.255,30.66,697835,29.4881865662386,29.6057956495976,28.8820033849643,29.2686241541235,731008.775381253,0.0,1.0
2024-12-27,30.76,31.29,30.45,30.79,826032,29.3640860724344,29.8700342394822,29.0681541256706,29.3927246479277,865300.021847181,0.0,1.0
2024-12-30,31.4,31.8,30.335,31.01,841534,29.9750423496242,30.3568900228678,28.9583729196131,29.6027408682117,881538.958036911,0.0,1.0
2024-12-31,32.02,32.46,31.53,31.53,786828,30.5669062431518,30.9869386837198,30.0991428434284,30.0991428434284,824232.336749635,0.0,1.0
2025-01-02,33.12,33.63,32.705,32.78,809564,31.6169873445718,32.1038431279574,31.2208203835815,31.2924168223147,848049.163817734,0.0,1.0
2025-01-03,33.13,33.41,32.65,33.36,781653,31.6265335364029,31.8938269076734,31.1683163285105,31.8460959485179,818811.326894011,0.0,1.0
2025-01-06,33.06,33.83,32.86,33.28,931199,31.5597101935852,32.2947669645792,31.3687863569634,31.7697264138692,975466.465032921,0.0,1.0
2025-01-07,33.46,33.595,32.845,33.36,997219,31.9415578668289,32.0704314565486,31.3544670692168,31.8460959485179,1044624.93279488,0.0,1.0
2025-01-08,32.79,33.19,32.68,33.15,883190,31.3019630141458,31.6838106873894,31.1969549040038,31.645625920065,925175.206644793,0.0,1.0
2025-01-10,34.26,34.53,33.45,33.55,1602689,32.7052532133161,32.9630003927555,31.9320116749978,32.0274735933087,1678877.84821198,0.0,1.0
2025-01-13,35.25,35.55,34.451,34.59,1343543,33.6503262045941,33.9367119595268,32.8875854772899,33.0202775437421,1407412.53032888,0.0,1.0
2025-01-14,35.44,35.95,34.915,35.09,1452125,33.8317038493848,34.3185596327704,33.3305287782525,33.4975871352966,1521156.31625026,0.0,1.0
2025-01-15,36.68,36.78,34.8,35.04,1055887,35.01543163644,35.1108935547509,33.220747572195,33.4498561761412,1106081.90017839,0.0,1.0
2025-01-16,36.7,36.935,35.7723,36.26,946014,35.0345240201022,35.2588595281328,34.1489238039319,34.6144915795342,990985.742522976,0.0,1.0
2025-01-17,36.38,37.3,36.34,37.01,1009346,34.7290458815073,35.6072955299676,34.6908611141829,35.330455966866,1057328.42777443,0.0,1.0
2025-01-21,36.38,36.585,35.34,36.54,1134359,34.7290458815073,34.9247428140446,33.7362419310739,34.8817849508047,1188284.31281421,0.0,1.0
2025-01-22,35.68,36.45,35.615,36.19,1703501,34.0608124533309,34.7958692243249,33.9987622064289,34.5476682367166,1784482.26281391,0.0,1.0
2025-01-23,35.31,35.97,35.15,35.71,860936,33.7076033555806,34.3376520164326,33.5548642862831,34.0894510288242,901863.292958414,0.0,1.0
2025-01-24,34.72,35.68,34.58,35.18,830183,33.1443780375463,34.0608124533309,33.010731351911,33.5835028617764,869648.352651177,0.0,1.0
2025-01-27,33.89,34.84,33.695,34.61,1365389,32.3520441155657,33.2589323395193,32.1658933748595,33.0393699274043,1430297.04845563,0.0,1.0
2025-01-28,32.92,34.05,32.69,34.02,1084091,31.42606350795,32.5047831848632,31.2065010958349,32.4761446093699,1135626.66577606,0.0,1.0
2025-01-29,32.75,33.15,32.51,32.68,1094192,31.2637782468214,31.645625920065,31.0346696428753,31.1969549040038,1146207.84849136,0.0,1.0
2025-01-30,31.82,32.91,31.725,32.91,2075083,30.37598240653,31.4165173161189,30.2852935841346,31.4165173161189,2173728.57859588,0.0,1.0
2025-01-31,31.59,32.46,31.0,31.76,1612605,30.1564199944149,30.9869386837198,29.5931946763806,30.3187052555435,1689265.23637205,0.0,1.0
2025-02-03,31.2,31.68,30.655,31.42,1609283,29.7841185130024,30.2423357208947,29.263851058208,29.9941347332864,1685785.31468308,0.0,1.0
2025-02-04,32.59,32.63,30.48,30.68,1303362,31.111039177524,31.1492239448483,29.0967927011639,29.2877165377857,1365321.40047212,0.0,1.0
2025-02-05,33.19,33.35,32.28,32.51,2563456,31.6838106873894,31.8365497566869,30.8151072307602,31.0346696428753,2685317.92086056,0.0,1.0
2025-02-06,27.72,30.34,27.555,29.84,8001183,26.4620437557829,28.9631460155286,26.3045315905699,28.4858364239741,8381544.32843194,0.0,1.0
2025-02-07,26.77,27.96,26.75,27.76,2920452,25.5551555318293,26.6911523597291,25.5360631481671,26.5002285231073,3059284.8453857,0.0,1.0
2025-02-10,27.42,27.88,26.61,26.99,2536440,26.1756580008502,26.6147828250803,25.4024164625319,25.7651717521133,2657017.63056887,0.0,1.0
2025-02-11,27.24,27.8,27.05,27.42,1781068,26.0038265478906,26.5384132904316,25.8224489030998,26.1756580008502,1865736.65343632,0.0,1.0
2025-02-12,26.95,27.57,26.35,27.57,2030626,25.7269869847889,26.3188508783165,25.1542154749235,26.3188508783165,2127158.17566808,0.0,1.0
2025-02-13,27.29,27.319,26.62,26.77,1692142,26.051557507046,26.0792414633562,25.4119626543629,25.5551555318293,1772583.27712308,0.0,1.0
2025-02-14,26.54,27.53,26.32,27.36,1896062,25.5742479154915,26.5282232522035,25.3622533962221,26.3644093054954,1967662.37843178,0.25,1.0
2025-02-18,26.27,26.53,25.6913,26.29,1889366,25.3140728236609,25.5646118009792,24.7564308768375,25.3333450526854,1960713.5195411,0.0,1.0
2025-02-19,25.71,26.35,25.71,25.9,1658457,24.7744504109754,25.3911617397589,24.7744504109754,24.957536586708,1721084.77736848,0.0,1.0
2025-02-20,27.08,27.18,25.69,25.94,1938475,26.0945980991526,26.190959244275,24.7551781819509,24.9960810447569,2011677.00688614,0.0,1.0
2025-02-21,26.25,27.21,26.045,27.21,1382585,25.2948005946364,26.2198675878117,25.0972602471355,26.2198675878117,1434795.11191306,0.0,1.0
2025-02-24,27.64,27.735,26.11,26.3,2395022,26.6342205118382,26.7257635997045,25.1598949914651,25.3429811671977,2485464.44415659,0.0,1.0
2025-02-25,26.91,28.14,26.65,27.59,2014172,25.9307841524445,27.1160262374503,25.6802451751261,26.5860399392769,2090232.52830904,0.0,1.0
2025-02-26,26.09,27.06,25.865,26.88,2341708,25.1406227624406,26.0753258701281,24.9238101859151,25.9018758089077,2430137.16475132,0.0,1.0
2025-02-27,26.37,26.74,25.99,26.22,1465304,25.4104339687834,25.7669702057363,25.0442616173181,25.2658922510997,1520637.80285961,0.0,1.0
2025-02-28,26.51,26.63,25.945,26.09,1656250,25.5453395719548,25.6609729461017,25.0008991020131,25.1406227624406,1718794.43513853,0.0,1.0
2025-03-03,24.69,26.9,24.51,26.75,1963026,23.7915667307266,25.9211480379322,23.6181166695063,25.7766063202486,2037155.11838929,0.0,1.0
2025-03-04,25.34,25.84,23.8,24.55,2035174,24.4179141740224,24.8997198996345,22.933952539137,23.6566611275552,2112027.62006861,0.0,1.0
2025-03-05,25.25,25.39,24.49,24.91,1540457,24.3311891434122,24.4660947465836,23.5988444404818,24.003561249996,1598628.78138578,0.0,1.0
2025-03-06,25.08,25.32,24.68,25.12,1449956,24.1673751967041,24.3986419449979,23.7819306162144,24.2059196547531,1504710.22128044,0.0,1.0
2025-03-07,25.57,25.895,25.27,25.27,1967036,24.639544807804,24.9527185294518,24.3504613724367,24.3504613724367,2041316.54672734,0.0,1.0
2025-03-10,25.42,25.86,25.02,25.61,2083113,24.4950030901203,24.918992128659,24.1095585096306,24.6780892658529,2161776.9250806,0.0,1.0
2025-03-11,25.29,25.93,25.16,25.69,1620476,24.3697336014612,24.9864449302447,24.244464112802,24.7551781819509,1681669.51310222,0.0,1.0
2025-03-12,25.28,25.65,24.75,25.24,1354594,24.3600974869489,24.7166337239019,23.8493834178001,24.3215530289,1405747.09679822,0.0,1.0
2025-03-13,24.83,26.11,24.63,25.6,1122013,23.926472333898,25.1598949914651,23.7337500436532,24.6684531513407,1164383.21542828,0.0,1.0
2025-03-14,25.86,25.97,24.835,25.14,1156020,24.918992128659,25.0249893882937,23.9312903911541,24.2251918837775,1199674.41081289,0.0,1.0
2025-03-17,25.33,26.32,24.635,25.99,1946171,24.4082780595101,25.3622533962221,23.7385681009093,25.0442616173181,2019663.62845464,0.0,1.0
2025-03-18,25.38,25.5991,24.88,25.45,1357240,24.4564586320714,24.6675859010346,23.9746529064592,24.5239114336571,1408493.01684372,0.0,1.0
2025-03-19,25.46,25.85,25.37,25.51,1206876,24.5335475481693,24.9093560141468,24.4468225175591,24.5817281207305,1252450.86955608,0.0,1.0
2025-03-20,25.33,25.645,25.11,25.24,1217733,24.4082780595101,24.7118156666458,24.1962835402408,24.3215530289,1263717.85894917,0.0,1.0
2025-03-21,24.8,25.23,24.65,25.03,2764180,23.8975639903613,24.3119169143877,23.7530222726777,24.1191946241429,2868562.83877508,0.0,1.0
2025-03-24,25.45,25.61,25.0,25.07,1178093,24.5239114336571,24.6780892658529,24.0902862806061,24.1577390821918,1222580.9464004,0.0,1.0
2025-03-25,25.6,25.93,25.46,25.72,1266134,24.6684531513407,24.9864449302447,24.5335475481693,24.7840865254876,1313946.6103183,0.0,1.0
2025-03-26,26.02,26.41,25.81,26.04,1375409,25.0731699608549,25.4489784268323,24.8708115560978,25.0924421898794,1427348.12693703,0.0,1.0
2025-03-27,25.74,25.82,25.29,25.59,1384113,24.8033587545121,24.88044767061,24.3697336014612,24.6588170368284,1436380.81328477,0.0,1.0
2025-03-28,25.26,25.645,24.9,25.6,871920,24.3408252579245,24.7118156666458,23.9939251354837,24.6684531513407,904846.034044369,0.0,1.0
2025-03-31,26.12,26.29,24.79,24.99,1773069,25.1695311059773,25.3333450526854,23.8879278758491,24.0806501660939,1840024.83339873,0.0,1.0
2025-04-01,26.5,26.83,25.75,25.96,1484308,25.5357034574425,25.8536952363465,24.8129948690243,25.0153532737814,1540359.4447889,0.0,1.0
2025-04-02,26.78,26.78,25.92,26.02,998909,25.8055146637853,25.8055146637853,24.9768088157325,25.0731699608549,1036630.47873799,0.0,1.0
2025-04-03,22.71,25.0861,22.5601,24.89,2418190,21.8836160573026,24.1732532265566,21.7391707007641,23.9842890209715,2509507.32987632,0.0,1.0
2025-04-04,19.82,21.8,19.53,21.39,3109828,19.0987789632646,21.0067296366886,18.8193316424095,20.6116489416866,3227263.43283803,0.0,1.0
2025-04-07,20.06,21.2,18.5916,18.86,2783575,19.3300457115584,20.428562765954,17.9150786565807,18.1737119700893,2888690.24591139,0.0,1.0
2025-04-08,18.98,20.99,18.61,20.99,2270236,18.2893453442362,20.2262043611969,17.9328091072832,20.2262043611969,2355966.19064221,0.0,1.0
2025-04-09,21.71,22.72,17.82,18.0,3468824,20.9200046060784,21.8932521718149,17.1715560608161,17.3450061220364,3599816.08312452,0.0,1.0
2025-04-10,18.42,20.6994,18.0,20.59,2907525,17.7497229315506,19.9461788734712,17.3450061220364,19.8407597807072,3017320.92982712,0.0,1.0
2025-04-11,19.21,19.35,18.195,18.37,2071002,18.5109759780178,18.6458815811892,17.5329103550252,17.7015423589894,2149208.58128952,0.0,1.0
2025-04-14,19.23,19.88,18.81,19.75,2019071,18.5302482070422,19.156595650338,18.1255313975281,19.0313261616789,2095316.52766768,0.0,1.0
2025-04-15,19.7,20.22,19.07,19.07,2027722,18.9831455891176,19.4842235437542,18.3760703748464,18.3760703748464,2104294.2125935,0.0,1.0
2025-04-16,19.65,20.75,19.54,20.09,1976359,18.9349650165564,19.9949376129031,18.8289677569218,19.3589540550951,2050991.60817266,0.0,1.0
2025-04-17,20.59,20.8768,19.98,20.02,1349711,19.8407597807072,20.1171235449183,19.2529567954604,19.2915012535094,1400679.70164243,0.0,1.0
2025-04-21,19.78,20.42,19.29,20.24,1495072,19.0602345052156,19.6769458339991,18.5880648941157,19.5034957727787,1551529.92225294,0.0,1.0
2025-04-22,19.83,20.07,19.29,19.93,1081786,19.1084150777768,19.3396818260706,18.5880648941157,19.2047762228992,1122637.13618764,0.0,1.0
2025-04-23,19.8,20.69,19.525,20.43,1576946,19.0795067342401,19.9371209258296,18.8145135851534,19.6865819485113,1636495.70373673,0.0,1.0
2025-04-24,20.21,20.435,19.68,20.1,1584744,19.474587429242,19.6914000057675,18.9638733600932,19.3685901696073,1644588.17709837,0.0,1.0
2025-04-25,19.97,20.09,19.55,19.8,1018520,19.2433206809482,19.3589540550951,18.838603871434,19.0795067342401,1056982.04261271,0.0,1.0
2025-04-28,19.82,20.32,19.55,20.0,1246383,19.0987789632646,19.5805846888767,18.838603871434,19.2722290244849,1293449.75966869,0.0,1.0
2025-04-29,19.85,19.955,19.35,19.72,1324267,19.1276873068013,19.2288665091798,18.6458815811892,19.0024178181421,1374274.86806798,0.0,1.0
2025-04-30,18.89,19.5,18.74,19.5,1785063,18.202620313626,18.7904232988728,18.0580785959424,18.7904232988728,1852471.7589565,0.0,1.0
2025-05-01,19.64,19.99,18.73,18.95,2690828,18.9253289020442,19.2625929099727,18.0484424814301,18.2604370006995,2792440.87083167,0.0,1.0
2025-05-02,20.23,20.36,19.5,20.0,1471783,19.4938596582665,19.6191291469256,18.7904232988728,19.2722290244849,1527361.4672492,0.0,1.0
2025-05-05,19.45,20.07,19.44,19.92,1386867,18.7422427263116,19.3396818260706,18.7326066117993,19.195140108387,1439238.81169948,0.0,1.0
2025-05-06,19.21,19.88,19.19,19.73,1265230,18.5109759780178,19.156595650338,18.4917037489933,19.0120539326544,1313008.47285755,0.0,1.0
2025-05-07,19.0,19.55,18.85,19.49,1728593,18.3086175732607,18.838603871434,18.164075855577,18.7807871843605,1793869.30054003,0.0,1.0
2025-05-08,18.34,18.9,17.6,18.01,3359877,17.6726340154527,18.2122564281382,16.9595615415467,17.3546422365487,3486754.95266411,0.0,1.0
2025-05-09,18.28,18.67,18.125,18.57,1713934,17.6148173283792,17.9906257943567,17.4654575534395,17.8942646492342,1778656.73744587,0.0,1.0
2025-05-12,19.27,20.15,19.02,19.76,1952091,18.5687926650912,19.4167707421685,18.3278898022852,19.0409622761911,2025807.18350733,0.0,1.0
2025-05-13,19.12,19.57,19.03,19.57,2133307,18.4242509474076,18.8578761004585,18.3375259167974,18.8578761004585,2213866.38493106,0.0,1.0
2025-05-14,18.77,19.12,18.71,18.99,2004114,18.0869869394791,18.4242509474076,18.0291702524056,18.2989814587484,2079794.71129553,0.0,1.0
2025-05-15,18.17,18.18,17.49,18.15,2484153,17.7497229315506,17.7594916288162,17.0854515174915,17.7301855370195,2542972.65281633,0.25,1.0
2025-05-16,17.8,18.315,17.77,18.14,2038179,17.3882811327243,17.8913690419015,17.3589750409276,17.7204168397539,2086438.90233191,0.0,1.0
2025-05-19,16.82,17.49,16.6801,17.38,2345819,16.4309488006979,17.0854515174915,16.2942847259525,16.9779958475701,2401363.18715351,0.0,1.0
2025-05-20,16.11,16.85,15.991,16.75,3184433,15.7373712948421,16.4602548924946,15.6211237973817,16.3625679198389,3259833.84828786,0.0,1.0
2025-05-21,15.21,16.12,15.21,16.01,3681367,14.8581885409403,15.7471399921076,14.8581885409403,15.6396843221863,3768534.22715125,0.0,1.0
2025-05-22,15.62,15.74,14.65,15.04,3320626,15.2587051288289,15.3759294960158,14.311141494068,14.6921206874255,3399251.61945776,0.0,1.0
2025-05-23,15.46,15.665,15.2,15.21,2405316,15.1024059725797,15.302664266524,14.8484198436747,14.8581885409403,2462268.95419949,0.0,1.0
2025-05-27,15.4,15.64,15.24,15.61,2616614,15.0437937889862,15.27824252336,14.887494632737,15.2489364315633,2678570.05787338,0.0,1.0
2025-05-28,15.2,15.705,15.06,15.64,2203051,14.8484198436747,15.3417390555863,14.7116580819566,15.27824252336,2255214.73345629,0.0,1.0
2025-05-29,15.32,15.395,15.03,15.14,1548121,14.9656442108616,15.0389094403534,14.6823519901599,14.7898076600812,1584777.33305906,0.0,1.0
2025-05-30,15.25,15.425,15.035,15.11,2082976,14.8972633300026,15.0682155321501,14.6872363387927,14.7605015682845,2132296.60349935,0.0,1.0
2025-06-02,15.69,16.09,15.47,15.82,2786430,15.3270860096879,15.7178339003109,15.1121746698452,15.4540790741404,2852406.95278712,0.0,1.0
2025-06-03,16.86,17.11,15.37,15.7,2451909,16.4700235897602,16.7142410213996,15.0144876971895,15.3368547069535,2509965.1809668,0.0,1.0
2025-06-04,16.42,16.97,16.12,16.81,1412327,16.0402009100749,16.5774792596815,15.7471399921076,16.4211801034323,1445768.00939158,0.0,1.0
2025-06-05,16.28,16.545,16.1,16.54,1643153,15.9034391483568,16.1623096258946,15.7276025975765,16.1574252772618,1682059.49609107,0.0,1.0
2025-06-06,16.75,17.07,16.48,16.48,2717402,16.3625679198389,16.6751662323373,16.0988130936684,16.0988130936684,2781744.51119089,0.0,1.0
2025-06-09,17.61,17.8125,16.95,17.08,3217326,17.2026758846784,17.4004920043063,16.5579418651504,16.6849349296029,3293505.68712753,0.0,1.0
2025-06-10,18.88,19.24,17.75,17.8,3452228,18.4433004374065,18.7949735389672,17.3394376463964,17.3882811327243,3533969.68515497,0.0,1.0
2025-06-11,18.1,19.105,17.62,18.9,4273343,17.6813420506916,18.6630961258819,17.212444581944,18.4628378319376,4374527.00582615,0.0,1.0
2025-06-12,17.99,18.22,17.45,17.74,1934257,17.5738863807702,17.7985664178785,17.0463767284292,17.3296689491309,1980056.24231622,0.0,1.0
2025-06-13,18.29,18.84,17.95,18.66,2650034,17.8669472987375,18.4042256483442,17.5348115917079,18.2283890975638,2712781.37499319,0.0,1.0
2025-06-16,18.03,18.345,17.39,18.34,2786377,17.6129611698326,17.9206751336982,16.9877645448357,17.9157907850654,2852352.69785572,0.0,1.0
2025-06-17,18.09,18.8,17.935,18.31,2242213,17.671573353426,18.3651508592819,17.5201585458096,17.8864846932687,2295304.0093703,0.0,1.0
2025-06-18,17.38,18.41,17.37,18.05,1679585,16.9779958475701,17.9841716659244,16.9682271503046,17.6324985643637,1719354.13119905,0.0,1.0
2025-06-20,17.11,17.6699,17.06,17.45,2044398,16.7142410213996,17.2611903812992,16.6653975350717,17.0463767284292,2092805.15550869,0.0,1.0
2025-06-23,16.35,17.255,16.23,17.25,2388977,15.9718200292159,16.8558871317505,15.854595662029,16.8510027831177,2445543.08015938,0.0,1.0
2025-06-24,15.94,16.4012,15.79,16.2,2667436,15.5713034413273,16.0218357592156,15.4247729823436,15.8252895702322,2730595.41869513,0.0,1.0
2025-06-25,15.48,15.89,15.45,15.81,2346823,15.1219433671108,15.5224599549994,15.0926372753141,15.4443103768748,2402390.95981623,0.0,1.0
2025-06-26,15.53,15.845,15.44,15.53,2348799,15.1707868534387,15.4785008173043,15.0828685780485,15.1707868534387,2404413.74744725,0.0,1.0
2025-06-27,15.4,15.76,15.31,15.62,3022384,15.0437937889862,15.3954668905469,14.955875513596,15.2587051288289,3093947.86001894,0.0,1.0
2025-06-30,15.16,15.57,15.16,15.35,1863307,14.8093450546124,15.209861642501,14.8093450546124,14.9949503026583,1907426.29169831,0.0,1.0
2025-07-01,15.92,16.41,15.08,15.36,3364886,15.5517660467961,16.0304322128093,14.7311954764878,15.0047189999239,3444559.60556557,0.0,1.0
2025-07-02,16.56,16.66,15.7699,16.205,2076449,16.176962671793,16.2746496444487,15.4051379008398,15.830173918865,2125615.05751368,0.0,1.0
2025-07-03,16.42,16.67,16.345,16.51,1033228,16.0402009100749,16.2844183417143,15.9669356805831,16.1281191854651,1057692.72187506,0.0,1.0
2025-07-07,16.05,16.61,15.69,16.25,2163650,15.6787591112486,16.2258061581208,15.3270860096879,15.8741330565601,2214880.79851203,0.0,1.0
2025-07-08,17.27,17.5606,16.1175,16.13,2816013,16.8705401776488,17.1544185201864,15.7446978177912,15.7569086893732,2882690.41760925,0.0,1.0
2025-07-09,17.08,17.4,16.88,17.27,1652726,16.6849349296029,16.9975332421013,16.4895609842914,16.8705401776488,1691859.16511524,0.0,1.0
2025-07-10,17.22,17.485,16.595,17.0,1540375,16.8216966913209,17.0805671688587,16.2111531122225,16.6067853514783,1576847.92365122,0.0,1.0
2025-07-11,17.17,17.37,16.95,17.06,1717968,16.7728532049931,16.9682271503046,16.5579418651504,16.6653975350717,1758645.96198928,0.0,1.0
2025-07-14,16.47,17.03,16.3,17.0,1956278,16.0890443964028,16.636091443275,15.922976542888,16.6067853514783,2002598.65447346,0.0,1.0
2025-07-15,15.47,16.59,15.46,16.43,1861124,15.1121746698452,16.2062687635897,15.1024059725797,16.0499696073405,1905191.60273145,0.0,1.0
2025-07-16,15.59,15.74,15.36,15.5,1793506,15.2293990370321,15.3759294960158,15.0047189999239,15.141480761642,1835972.54704602,0.0,1.0
2025-07-17,15.99,16.08,15.42,15.46,1739787,15.6201469276552,15.7080652030453,15.0633311835174,15.1024059725797,1780981.59120044,0.0,1.0
2025-07-18,15.52,16.2561,15.42,16.24,1671308,15.1610181561731,15.8800919618921,15.0633311835174,15.8643643592945,1710881.14879927,0.0,1.0
2025-07-21,15.35,15.8,15.325,15.77,1391443,14.9949503026583,15.4345416796092,14.9705285594944,15.4052355878125,1424389.51906453,0.0,1.0
2025-07-22,15.93,16.015,15.33,15.38,1714674,15.5615347440617,15.6445686708191,14.9754129081272,15.0242563944551,1755273.96681894,0.0,1.0
2025-07-23,17.06,17.0799,16.1,16.1,2003785,16.6653975350717,16.6848372426302,15.7276025975765,15.7276025975765,2051230.52288791,0.0,1.0
2025-07-24,16.82,17.17,16.53,16.8,2462888,16.4309488006979,16.7728532049931,16.1476565799962,16.4114114061668,2521204.14118997,0.0,1.0
2025-07-25,16.74,16.95,16.59,16.8,1193123,16.3527992225733,16.5579418651504,16.2062687635897,16.4114114061668,1221373.70783771,0.0,1.0
2025-07-28,17.5,17.545,16.9,16.99,1537462,17.0952202147571,17.1391793524521,16.5090983788225,16.5970166542127,1573865.94978018,0.0,1.0
2025-07-29,17.23,17.45,16.69,17.2,2140345,16.8314653885865,17.0463767284292,16.3039557362454,16.8021592967898,2191023.98386579,0.0,1.0
2025-07-30,16.46,17.19,16.28,17.19,2171096,16.0792756991372,16.7923905995242,15.9034391483568,16.7923905995242,2222503.10453459,0.0,1.0
2025-07-31,16.21,16.57,15.9,16.16,2311077,15.8350582674978,16.1867313690585,15.532228652265,15.7862147811699,2365798.56778258,0.0,1.0
2025-08-01,15.66,16.105,15.25,16.0,2577911,15.2977799178912,15.7324869462093,14.8972633300026,15.6299156249207,2638950.65013885,0.0,1.0
2025-08-04,15.42,15.725,15.23,15.51,1760274,15.0633311835174,15.3612764501174,14.8777259354714,15.1512494589075,1801953.68138097,0.0,1.0
2025-08-05,15.61,15.8,15.17,15.64,2591706,15.2489364315633,15.4345416796092,14.819113751878,15.27824252336,2653072.28747182,0.0,1.0
2025-08-06,15.49,16.15,15.28,15.87,3162391,15.1317120643764,15.7764460839044,14.9265694217993,15.5029225604683,3237269.93889364,0.0,1.0
2025-08-07,15.98,16.7,15.51,16.39,5210533,15.6103782303896,16.313724433511,15.1512494589075,16.0108948182782,5333907.74465059,0.0,1.0
2025-08-08,17.29,17.36,15.94,16.08,3927529,16.89007757218,16.958458453039,15.5713034413273,15.7080652030453,4020524.83890607,0.0,1.0
2025-08-11,17.53,18.3,17.42,17.64,3645145,17.1245263065538,17.8767159960031,17.0170706366325,17.2319819764751,3731454.56441296,0.0,1.0
2025-08-12,17.59,18.17,17.51,17.71,1856062,17.1831384901472,17.7497229315506,17.1049889120226,17.3003628573341,1900009.74494388,0.0,1.0
2025-08-13,17.95,18.04,17.43,17.59,2158335,17.5348115917079,17.6227298670981,17.026839333898,17.1831384901472,2209439.95020288,0.0,1.0
2025-08-14,18.35,18.43,17.65,18.08,2242848,17.925559482331,18.0037090604556,17.2417506737407,17.6618046561604,2295954.04486913,0.0,1.0
2025-08-15,17.69,18.22,17.6,18.1,2532764,17.5250428944424,18.0501007086908,17.4358821335323,17.931219694144,2556604.02259036,0.25,1.0
2025-08-18,17.59,17.895,17.3,17.62,1769368,17.42597538232,17.7281312942932,17.1386795971652,17.4556956359567,1786022.44277109,0.0,1.0
2025-08-19,17.8,18.15,17.37,17.81,1678153,17.6340171577769,17.9807534502051,17.2080268556509,17.6439239089892,1693948.86784639,0.0,1.0
2025-08-20,17.75,17.955,17.39,17.74,1946888,17.5844834017158,17.7875718015666,17.2278403580753,17.5745766505035,1965213.37650602,0.0,1.0
2025-08-21,17.93,18.0,17.35,17.53,1845293,17.762804923536,17.8321521820216,17.1882133532264,17.3665348750466,1862662.09826807,0.0,1.0
2025-08-22,18.92,19.19,17.98,17.98,1944447,18.7435732935472,19.0110555762775,17.8123386795972,17.8123386795972,1962749.4002259,0.0,1.0
2025-08-25,18.77,18.9525,18.68,18.89,1246329,18.5949720253637,18.7757702349869,18.5058112644536,18.7138530399105,1258060.25941265,0.0,1.0
2025-08-26,18.95,18.96,18.48,18.52,2149881,18.7732935471839,18.7832002983961,18.3076762402089,18.3473032450578,2170117.07868976,0.0,1.0
2025-08-27,19.77,19.81,18.79,18.86,2475107,19.5856471465871,19.625274151436,18.6147855277881,18.6841327862738,2498404.31739458,0.0,1.0
2025-08-28,20.22,20.31,19.48,19.87,1988998,20.0314509511376,20.1206117120477,19.2983513614323,19.6847146587094,2007719.74322289,0.0,1.0
2025-08-29,20.89,21.08,20.2501,20.44,2134045,20.6952032823573,20.8834315553898,20.0612702722865,20.2493994778068,2154132.01995482,0.0,1.0
2025-09-02,21.23,21.29,20.485,20.92,1914860,21.0320328235733,21.0914733308467,20.2939798582618,20.724923535994,1932883.90813253,0.0,1.0
2025-09-03,20.07,21.2,19.93,20.91,1997278,19.8828496829541,21.0023125699366,19.7441551659828,20.7150167847818,2016077.67996988,0.0,1.0
2025-09-04,20.81,20.84,19.5,19.88,1817149,20.6159492726595,20.6456695262962,19.3181648638568,19.6946214099217,1834253.18862951,0.0,1.0
2025-09-05,20.2,20.895,20.13,20.44,1403705,20.0116374487132,20.7001566579634,19.9422901902275,20.2493994778068,1416917.58471385,0.0,1.0
2025-09-08,20.04,20.28,19.62,20.21,1696259,19.8531294293174,20.090891458411,19.4370458784036,20.0215441999254,1712225.29329819,0.0,1.0
2025-09-09,20.02,20.86,20.02,20.16,1510993,19.8333159268929,20.6654830287206,19.8333159268929,19.9720104438642,1525215.44917169,0.0,1.0
2025-09-10,20.86,21.0,19.91,20.12,1598432,20.6654830287206,20.8041775456919,19.7243416635584,19.9323834390153,1613477.48192771,0.0,1.0
2025-09-11,20.9,20.9,20.535,20.6,1998894,20.7051100335696,20.7051100335696,20.343513614323,20.4079074972025,2017708.89081325,0.0,1.0
2025-09-12,21.08,21.53,20.91,21.15,1690686,20.8834315553898,21.3292353599403,20.7150167847818,20.9527788138754,1706599.83659638,0.0,1.0
2025-09-15,20.91,21.53,20.89,21.22,1533102,20.7150167847818,21.3292353599403,20.6952032823573,21.0221260723611,1547532.55346386,0.0,1.0
2025-09-16,21.77,21.87,20.91,21.23,1343726,21.5669973890339,21.6660649011563,20.7150167847818,21.0320328235733,1356374.02334338,0.0,1.0
2025-09-17,20.84,21.8199,20.56,21.56,1545397,20.6456695262962,21.616432077583,20.3682804923536,21.358955613577,1559943.28200301,0.0,1.0
2025-09-18,21.23,21.275,20.78,21.11,1551841,21.0320328235733,21.0766132040283,20.5862290190228,20.9131518090265,1566447.93712349,0.0,1.0
2025-09-19,20.54,21.14,20.32,21.14,2990041,20.3484669899291,20.9428720626632,20.13051846326,20.9428720626632,3018185.21121988,0.0,1.0
2025-09-22,21.24,21.46,20.5702,21.13,2341992,21.0419395747855,21.2598881014547,20.3783853785901,20.9329653114509,2364036.35240964,0.0,1.0
2025-09-23,21.8,23.1083,21.49,21.61,1890965,21.5967176426706,22.8928179037672,21.2896083550914,21.4084893696382,1908763.99284639,0.0,1.0
2025-09-24,22.2,22.53,21.97,22.15,1333449,21.99298769116,22.3199104811637,21.7651324132786,21.9434539350988,1346000.28953313,0.0,1.0
2025-09-25,21.91,22.19,21.7,21.94,1403149,21.7056919060052,21.9830809399478,21.4976501305483,21.7354121596419,1416356.35128012,0.0,1.0
2025-09-26,22.65,22.725,21.95,22.0,2071379,22.4387914957106,22.5130921298023,21.7453189108542,21.7948526669153,2090876.16679216,0.0,1.0
2025-09-29,22.3,22.505,21.71,22.46,2517536,22.0920552032824,22.2951436031332,21.5075568817605,22.2505632226781,2541232.68674698,0.0,1.0
2025-09-30,22.09,22.39,21.655,22.05,1710728,21.8840134278254,22.1812159641925,21.4530697500932,21.8443864229765,1726830.48493976,0.0,1.0
2025-10-01,23.11,23.425,22.07,22.07,1915143,22.8945020514733,23.2065647146587,21.864199925401,21.864199925401,1933169.57191265,0.0,1.0
2025-10-02,22.9,23.59,22.53,23.1,1476320,22.6864602760164,23.3700261096606,22.3199104811637,22.8845953002611,1490216.08433735,0.0,1.0
2025-10-03,23.05,23.27,22.8,23.2,1263334,22.8350615441999,23.0530100708691,22.5873927638941,22.9836628123834,1275225.32153615,0.0,1.0
2025-10-06,23.67,24.05,23.16,23.39,1705602,23.4492801193584,23.8257366654233,22.9440358075345,23.1718910854159,1721656.23569277,0.0,1.0
2025-10-07,23.73,24.09,23.34,23.86,1433775,23.5087206266319,23.8653636702723,23.1223573293547,23.6375083923909,1447270.62311747,0.0,1.0
2025-10-08,23.79,23.93,23.12,23.73,1262078,23.5681611339053,23.7068556508765,22.9044088026856,23.5087206266319,1273957.49924699,0.0,1.0
2025-10-09,23.23,24.27,23.07,23.93,1372473,23.0133830660201,24.0436851920925,22.8548750466244,23.7068556508765,1385391.60881024,0.0,1.0
2025-10-10,21.85,23.12,21.7345,22.89,1757094,21.6462513987318,22.9044088026856,21.5318284222305,22.6765535248042,1773632.91189759,0.0,1.0
2025-10-13,22.83,22.85,21.76,22.34,1104593,22.6171130175308,22.6369265199552,21.5570906378217,22.1316822081313,1114990.14796687,0.0,1.0
2025-10-14,22.72,22.86,22.19,22.19,1122370,22.5081387541962,22.6468332711675,21.9830809399478,21.9830809399478,1132934.47665663,0.0,1.0
2025-10-15,23.15,23.66,22.71,23.0,1150839,22.9341290563223,23.4393733681462,22.498232002984,22.7855277881388,1161671.44540662,0.0,1.0
2025-10-16,23.12,23.39,22.62,23.39,1117789,22.9044088026856,23.1718910854159,22.4090712420739,23.1718910854159,1128310.35730422,0.0,1.0
2025-10-17,23.11,23.61,22.8,23.01,1056456,22.8945020514733,23.389839612085,22.5873927638941,22.795434539351,1066400.05120482,0.0,1.0
2025-10-20,23.58,23.6984,23.11,23.11,839527,23.3601193584483,23.4774152928012,22.8945020514733,22.8945020514733,847429.17432229,0.0,1.0
2025-10-21,23.32,23.97,23.3,23.71,1162891,23.1025438269302,23.7464826557255,23.0827303245058,23.4889071242074,1173836.88667169,0.0,1.0
2025-10-22,23.49,23.97,23.2,23.51,1502913,23.2709585975382,23.7464826557255,22.9836628123834,23.2907720999627,1517059.39495482,0.0,1.0
2025-10-23,25.69,25.82,24.1,24.14,2008764,25.4504438642298,25.5792316299888,23.8752704214845,23.9148974263335,2027671.7936747,0.0,1.0
2025-10-24,25.64,25.9595,25.4334,25.54,1552511,25.4009101081686,25.7174308093995,25.1962366281238,25.3018425960462,1567124.2435994,0.0,1.0
2025-10-27,25.4,26.0,25.34,25.75,1138264,25.163148079075,25.757553151809,25.1037075718016,25.5098843715032,1148978.0813253,0.0,1.0
2025-10-28,25.32,25.33,24.61,24.98,1395298,25.0838940693771,25.0938008205893,24.3805147333085,24.7470645281611,1408431.45256024,0.0,1.0
2025-10-29,26.58,26.7,25.39,25.43,2509305,26.3321447221186,26.4510257366654,25.1532413278627,25.1928683327117,2532924.21121988,0.0,1.0
2025-10-30,26.68,27.49,26.17,26.17,1992305,26.431212234241,27.2336590824319,25.925967922417,25.925967922417,2011057.87085843,0.0,1.0
2025-10-31,26.26,26.87,26.08,26.6,1204918,26.0151286833271,26.6194405072734,25.8368071615069,26.3519582245431,1216259.47213856,0.0,1.0
2025-11-03,26.9,27.195,25.75,26.09,1496172,26.6491607609101,26.941409921671,25.5098843715032,25.8467139127191,1510254.94427711,0.0,1.0
2025-11-04,26.11,26.65,25.88,26.1,1231768,25.8665274151436,26.4014919806042,25.6386721372622,25.8566206639314,1243362.20180723,0.0,1.0
2025-11-05,26.35,26.53,26.09,26.27,1193550,26.1042894442372,26.2826109660574,25.8467139127191,26.0250354345393,1204784.46912651,0.0,1.0
2025-11-06,26.36,26.8,26.0,26.14,894530,26.1141961954495,26.5500932487878,25.757553151809,25.8962476687803,902949.898343372,0.0,1.0
2025-11-07,26.19,26.68,25.65,26.68,1857692,25.9457814248415,26.431212234241,25.4108168593808,26.431212234241,1875177.80572289,0.0,1.0
2025-11-10,26.83,27.445,26.03,26.53,1002065,26.5798135024245,27.1890787019769,25.7872734054457,26.2826109660574,1011497.0877259,0.0,1.0
2025-11-11,27.82,28.16,26.895,26.9,1530511,27.5605818724357,27.8974114136516,26.644207385304,26.6491607609101,1544917.16528614,0.0,1.0
2025-11-12,26.62,27.86,26.49,27.68,1522595,26.3717717269675,27.6002088772846,26.2429839612085,27.4218873554644,1536926.65474398,0.0,1.0
2025-11-13,26.98,27.47,26.46,26.65,1926312,26.728414770608,27.2138455800075,26.2132637075718,26.4014919806042,1944443.70180723,0.0,1.0
2025-11-14,27.83,28.035,26.48,26.87,2439393,27.5704886236479,27.7735770234987,26.2330772099963,26.6194405072734,2462354.15399096,0.0,1.0
2025-11-17,27.61,28.345,27.05,27.86,2902712,27.3525400969787,28.080686311078,26.7977620290936,27.6002088772846,2930034.21385543,0.0,1.0
2025-11-18,26.56,27.17,24.45,25.2,3596244,26.56,27.17,24.45,25.2,3596244,0.25,1.0
2025-11-19,27.2,27.235,26.02,26.31,2231248,27.2,27.235,26.02,26.31,2231248,0.0,1.0
2025-11-20,26.1,27.9577,25.945,27.05,2332224,26.1,27.9577,25.945,27.05,2332224,0.0,1.0
2025-11-21,26.74,27.06,25.81,26.2,1628894,26.74,27.06,25.81,26.2,1628894,0.0,1.0
2025-11-24,26.75,27.13,26.12,26.35,1930709,26.75,27.13,26.12,26.35,1930709,0.0,1.0
2025-11-25,27.58,27.87,26.37,26.85,1656244,27.58,27.87,26.37,26.85,1656244,0.0,1.0
2025-11-26,27.73,28.42,27.5901,27.86,1512147,27.73,28.42,27.5901,27.86,1512147,0.0,1.0