date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-07-19,22.12,22.5,22.12,22.38,17040,1.3647229553557,1.38816756308785,1.3647229553557,1.38076400275138,276191.441289092,0.0,1.0
1984-07-20,21.88,22.5,21.88,22.25,5140,1.34991583468276,1.38816756308785,1.34991583468276,1.37274347905354,83311.2680883765,0.0,1.0
1984-07-23,21.0,21.62,20.75,21.5,62880,1.29562305888199,1.33387478728708,1.28019897484768,1.32647122695061,1019185.31855975,0.0,1.0
1984-07-24,21.5,21.62,21.0,21.0,22320,1.32647122695061,1.33387478728708,1.29562305888199,1.29562305888199,361771.887885713,0.0,1.0
1984-07-25,21.62,21.75,21.25,21.75,39360,1.33387478728708,1.34189531098492,1.3110471429163,1.34189531098492,637963.329174805,0.0,1.0
1984-07-26,21.88,21.88,21.62,21.62,25940,1.34991583468276,1.34991583468276,1.33387478728708,1.33387478728708,420446.360741729,0.0,1.0
1984-07-27,23.5,23.5,22.12,22.12,15380,1.44986389922508,1.44986389922508,1.3647229553557,1.3647229553557,249285.467548489,0.0,1.0
1984-07-30,22.5,23.5,22.5,23.25,7680,1.38816756308785,1.44986389922508,1.38816756308785,1.43443981519078,124480.649595084,0.0,1.0
1984-07-31,22.62,22.75,22.5,22.62,5520,1.39557112342432,1.40359164712216,1.38816756308785,1.39557112342432,89470.4668964664,0.0,1.0
1984-08-01,23.25,23.25,22.5,22.5,50880,1.43443981519078,1.43443981519078,1.38816756308785,1.38816756308785,824684.303567429,0.0,1.0
1984-08-02,24.75,24.88,23.25,23.25,48340,1.52698431939663,1.53500484309447,1.43443981519078,1.43443981519078,783514.922060725,0.0,1.0
1984-08-03,27.12,27.25,25.0,25.0,65540,1.67320463604188,1.68122515973973,1.54240840343094,1.54240840343094,1062299.71021638,0.0,1.0
1984-08-06,28.0,28.38,27.5,28.0,48740,1.72749741184265,1.7509420195748,1.69664924377404,1.72749741184265,789998.289227137,0.0,1.0
1984-08-07,28.12,28.25,27.75,27.75,26980,1.73490097217912,1.74292149587696,1.71207332780834,1.71207332780834,437303.115374397,0.0,1.0
1984-08-08,27.0,28.38,27.0,28.38,38880,1.66580107570542,1.7509420195748,1.66580107570542,1.7509420195748,630183.288575112,0.0,1.0
1984-08-09,27.0,27.0,26.25,26.75,29780,1.66580107570542,1.66580107570542,1.61952882360249,1.65037699167111,482686.68553927,0.0,1.0
1984-08-10,28.12,28.75,28.0,28.25,40820,1.73490097217912,1.77376966394558,1.72749741184265,1.74292149587696,661627.619332206,0.0,1.0
1984-08-13,28.38,28.5,27.5,27.88,25940,1.7509420195748,1.75834557991127,1.69664924377404,1.72009385150619,420446.36074173,0.0,1.0
1984-08-14,27.5,28.38,27.5,28.25,11620,1.69664924377404,1.7509420195748,1.69664924377404,1.74292149587696,188341.816184228,0.0,1.0
1984-08-15,27.0,27.25,26.75,27.0,28080,1.66580107570542,1.68122515973973,1.65037699167111,1.66580107570542,455132.375082025,0.0,1.0
1984-08-16,27.25,27.5,26.38,26.5,26660,1.68122515973973,1.69664924377404,1.62754934730033,1.6349529076368,432116.421641267,0.0,1.0
1984-08-17,27.62,27.88,27.0,27.5,6100,1.7040528041105,1.72009385150619,1.66580107570542,1.69664924377404,98871.3492877623,0.0,1.0
1984-08-20,28.0,28.12,27.12,27.38,13700,1.72749741184265,1.73490097217912,1.67320463604188,1.68924568343757,222055.325449564,0.0,1.0
1984-08-21,28.62,28.75,28.25,28.25,8880,1.76574914024774,1.77376966394558,1.74292149587696,1.74292149587696,143930.751094316,0.0,1.0
1984-08-22,28.62,29.12,28.5,28.62,18740,1.76574914024774,1.79659730831636,1.75834557991127,1.76574914024774,303745.751746338,0.0,1.0
1984-08-23,29.88,30.0,28.75,28.88,44400,1.84348652378066,1.85089008411713,1.77376966394558,1.78179018764342,719653.75547158,0.0,1.0
1984-08-24,29.25,30.0,29.25,30.0,24260,1.8046178320142,1.85089008411713,1.8046178320142,1.85089008411713,393216.218642805,0.0,1.0
1984-08-27,29.25,29.62,29.0,29.5,22420,1.8046178320142,1.82744547638498,1.78919374797989,1.82004191604851,363392.729677316,0.0,1.0
1984-08-28,29.0,29.38,28.75,29.38,21840,1.78919374797989,1.81263835571204,1.77376966394558,1.81263835571204,353991.847286021,0.0,1.0
1984-08-29,29.0,29.12,28.38,29.0,9600,1.78919374797989,1.79659730831636,1.7509420195748,1.78919374797989,155600.811993855,0.0,1.0
1984-08-30,28.5,29.12,28.5,29.0,4560,1.75834557991127,1.79659730831636,1.75834557991127,1.78919374797989,73910.3856970813,0.0,1.0
1984-08-31,28.38,28.88,28.25,28.5,8880,1.7509420195748,1.78179018764342,1.74292149587696,1.75834557991127,143930.751094316,0.0,1.0
1984-09-04,28.0,28.5,27.88,28.5,7300,1.72749741184265,1.75834557991127,1.72009385150619,1.75834557991127,118321.450786994,0.0,1.0
1984-09-05,27.0,27.75,26.75,27.75,14020,1.66580107570542,1.71207332780834,1.65037699167111,1.71207332780834,227242.019182692,0.0,1.0
1984-09-06,27.5,27.75,27.0,27.0,11520,1.69664924377404,1.71207332780834,1.66580107570542,1.66580107570542,186720.974392626,0.0,1.0
1984-09-07,27.75,28.0,27.62,27.75,20740,1.71207332780834,1.72749741184265,1.7040528041105,1.71207332780834,336162.587578392,0.0,1.0
1984-09-10,27.62,27.75,27.25,27.5,18480,1.7040528041105,1.71207332780834,1.68122515973973,1.69664924377404,299531.563088172,0.0,1.0
1984-09-11,27.0,27.62,27.0,27.5,60100,1.66580107570542,1.7040528041105,1.66580107570542,1.69664924377404,974125.916753195,0.0,1.0
1984-09-12,26.0,27.0,25.88,27.0,12960,1.60410473956818,1.66580107570542,1.59670117923171,1.66580107570542,210061.096191704,0.0,1.0
1984-09-13,27.0,27.25,26.12,26.25,10420,1.66580107570542,1.68122515973973,1.61150829990465,1.61952882360249,168891.714684996,0.0,1.0
1984-09-14,27.0,27.38,26.88,27.38,15360,1.66580107570542,1.68924568343757,1.65839751536895,1.68924568343757,248961.299190168,0.0,1.0
1984-09-17,27.25,27.38,26.88,27.12,9360,1.68122515973973,1.68924568343757,1.65839751536895,1.67320463604188,151710.791694008,0.0,1.0
1984-09-18,27.0,27.5,26.75,27.5,16800,1.66580107570542,1.69664924377404,1.65037699167111,1.69664924377404,272301.420989246,0.0,1.0
1984-09-19,25.5,26.75,25.25,26.75,34180,1.57325657149956,1.65037699167111,1.55783248746525,1.65037699167111,554003.724369788,0.0,1.0
1984-09-20,26.0,26.0,25.25,25.25,11300,1.60410473956818,1.60410473956818,1.55783248746525,1.55783248746525,183155.1224511,0.0,1.0
1984-09-21,26.0,26.75,25.62,25.75,12260,1.60410473956818,1.65037699167111,1.58066013183603,1.58868065553387,198715.203650486,0.0,1.0
1984-09-24,25.75,26.0,25.62,25.75,13060,1.58868065553387,1.60410473956818,1.58066013183603,1.58868065553387,211681.937983307,0.0,1.0
1984-09-25,25.0,25.75,25.0,25.75,47380,1.54240840343094,1.58868065553387,1.54240840343094,1.58868065553387,767954.840861339,0.0,1.0
1984-09-26,25.25,25.38,24.75,25.0,56160,1.55783248746525,1.56585301116309,1.52698431939663,1.54240840343094,910264.750164052,0.0,1.0
1984-09-27,23.88,25.38,23.5,25.25,32160,1.47330850695723,1.56585301116309,1.44986389922508,1.55783248746525,521262.720179416,0.0,1.0
1984-09-28,22.88,23.88,22.75,23.62,29860,1.41161217082,1.47330850695723,1.40359164712216,1.45726745956155,483983.358972552,0.0,1.0
1984-10-01,22.0,22.5,21.5,22.5,88560,1.35731939501923,1.38816756308785,1.32647122695061,1.38816756308785,1435417.49064331,0.0,1.0
1984-10-02,21.88,22.0,21.62,21.62,50160,1.34991583468276,1.35731939501923,1.33387478728708,1.33387478728708,813014.242667892,0.0,1.0
1984-10-03,21.5,21.88,21.5,21.62,83520,1.32647122695061,1.34991583468276,1.32647122695061,1.33387478728708,1353727.06434654,0.0,1.0
1984-10-04,22.0,22.0,21.5,21.5,175060,1.35731939501923,1.35731939501923,1.32647122695061,1.32647122695061,2837445.64037961,0.0,1.0
1984-10-05,23.25,23.38,22.0,22.0,13680,1.43443981519078,1.44246033888862,1.35731939501923,1.35731939501923,221731.157091243,0.0,1.0
1984-10-08,22.5,23.25,22.5,23.25,5760,1.38816756308785,1.43443981519078,1.38816756308785,1.43443981519078,93360.4871963128,0.0,1.0
1984-10-09,22.75,23.0,22.25,22.25,43540,1.40359164712216,1.41901573115647,1.37274347905354,1.37274347905354,705714.516063795,0.0,1.0
1984-10-10,22.75,23.0,22.62,22.88,100580,1.40359164712216,1.41901573115647,1.39557112342432,1.41161217082,1630242.67399395,0.0,1.0
1984-10-11,23.5,23.5,23.0,23.0,22820,1.44986389922508,1.44986389922508,1.41901573115647,1.41901573115647,369876.096843727,0.0,1.0
1984-10-12,23.75,23.75,23.38,23.62,24020,1.46528798325939,1.46528798325939,1.44246033888862,1.45726745956155,389326.198342959,0.0,1.0
1984-10-15,24.25,24.5,23.5,24.0,24980,1.49613615132801,1.51156023536232,1.44986389922508,1.4807120672937,404886.279542344,0.0,1.0
1984-10-16,24.12,24.75,24.0,24.25,21600,1.48811562763017,1.52698431939663,1.4807120672937,1.49613615132801,350101.826986174,0.0,1.0
1984-10-17,24.0,24.38,23.75,24.12,4660,1.4807120672937,1.50415667502585,1.46528798325939,1.48811562763017,75531.227488684,0.0,1.0
1984-10-18,24.5,24.5,23.62,23.75,10660,1.51156023536232,1.51156023536232,1.45726745956155,1.46528798325939,172781.734984843,0.0,1.0
1984-10-19,24.88,25.75,24.88,25.25,37220,1.53500484309447,1.58868065553387,1.53500484309447,1.55783248746525,603277.31483451,0.0,1.0
1984-10-22,24.62,25.5,24.62,25.0,20160,1.51896379569879,1.57325657149956,1.51896379569879,1.54240840343094,326761.705187096,0.0,1.0
1984-10-23,25.0,25.0,24.62,24.62,5280,1.54240840343094,1.54240840343094,1.51896379569879,1.51896379569879,85580.4465966203,0.0,1.0
1984-10-24,24.88,25.0,24.62,24.75,9380,1.53500484309447,1.54240840343094,1.51896379569879,1.52698431939663,152034.960052329,0.0,1.0
1984-10-25,23.88,24.88,23.5,24.88,33860,1.47330850695723,1.53500484309447,1.44986389922508,1.53500484309447,548817.030636661,0.0,1.0
1984-10-26,22.62,23.5,22.12,23.5,10560,1.39557112342432,1.44986389922508,1.3647229553557,1.44986389922508,171160.89319324,0.0,1.0
1984-10-29,22.62,22.88,22.5,22.88,11780,1.39557112342432,1.41161217082,1.38816756308785,1.41161217082,190935.163050792,0.0,1.0
1984-10-30,22.75,22.88,22.5,22.75,22560,1.40359164712216,1.41161217082,1.38816756308785,1.40359164712216,365661.908185558,0.0,1.0
1984-10-31,23.0,23.0,22.62,22.75,30240,1.41901573115647,1.41901573115647,1.39557112342432,1.40359164712216,490142.557780642,0.0,1.0
1984-11-01,24.25,24.5,23.12,23.12,58820,1.49613615132801,1.51156023536232,1.42641929149293,1.42641929149293,953379.141820684,0.0,1.0
1984-11-02,23.12,24.0,23.12,24.0,23860,1.42641929149293,1.4807120672937,1.42641929149293,1.4807120672937,386732.851476395,0.0,1.0
1984-11-05,23.62,23.62,23.0,23.0,4420,1.45726745956155,1.45726745956155,1.41901573115647,1.41901573115647,71641.2071888376,0.0,1.0
1984-11-06,24.25,24.25,23.75,23.88,15940,1.49613615132801,1.49613615132801,1.46528798325939,1.47330850695723,258362.181581464,0.0,1.0
1984-11-07,24.0,24.38,24.0,24.38,10180,1.4807120672937,1.50415667502585,1.4807120672937,1.50415667502585,165001.694385151,0.0,1.0
1984-11-08,24.0,24.25,23.88,24.12,3360,1.4807120672937,1.49613615132801,1.47330850695723,1.48811562763017,54460.2841978494,0.0,1.0
1984-11-09,23.88,24.38,23.62,24.0,21220,1.47330850695723,1.50415667502585,1.45726745956155,1.4807120672937,343942.628178085,0.0,1.0
1984-11-12,23.75,23.88,23.5,23.75,13780,1.46528798325939,1.47330850695723,1.44986389922508,1.46528798325939,223351.998882847,0.0,1.0
1984-11-13,23.12,23.88,23.12,23.62,23300,1.42641929149293,1.47330850695723,1.42641929149293,1.45726745956155,377656.13744342,0.0,1.0
1984-11-14,22.62,23.12,22.62,23.12,7700,1.39557112342432,1.42641929149293,1.39557112342432,1.42641929149293,124804.817953404,0.0,1.0
1984-11-15,23.0,23.0,22.62,22.62,2880,1.41901573115647,1.41901573115647,1.39557112342432,1.39557112342432,46680.2435981564,0.0,1.0
1984-11-16,22.75,23.38,22.75,23.25,7220,1.40359164712216,1.44246033888862,1.40359164712216,1.43443981519078,117024.777353712,0.0,1.0
1984-11-19,22.88,23.25,22.75,22.75,5140,1.41161217082,1.43443981519078,1.40359164712216,1.40359164712216,83311.2680883764,0.0,1.0
1984-11-20,22.88,23.25,22.88,23.0,43780,1.41161217082,1.43443981519078,1.41161217082,1.41901573115647,709604.536363642,0.0,1.0
1984-11-21,22.88,23.0,22.88,22.88,10340,1.41161217082,1.41901573115647,1.41161217082,1.41161217082,167595.041251714,0.0,1.0
1984-11-23,23.38,23.38,22.88,23.0,19680,1.44246033888862,1.44246033888862,1.41161217082,1.41901573115647,318981.664587402,0.0,1.0
1984-11-26,23.5,23.75,23.38,23.5,6740,1.44986389922508,1.46528798325939,1.44246033888862,1.44986389922508,109244.736754019,0.0,1.0
1984-11-27,23.75,24.0,23.25,23.62,15140,1.46528798325939,1.4807120672937,1.43443981519078,1.45726745956155,245395.447248643,0.0,1.0
1984-11-28,24.0,24.0,23.75,24.0,7540,1.4807120672937,1.4807120672937,1.46528798325939,1.4807120672937,122211.471086841,0.0,1.0
1984-11-29,23.88,24.0,23.62,23.88,43200,1.47330850695723,1.4807120672937,1.45726745956155,1.47330850695723,700203.65397235,0.0,1.0
1984-11-30,23.25,23.62,23.25,23.62,6000,1.43443981519078,1.45726745956155,1.43443981519078,1.45726745956155,97250.5074961591,0.0,1.0
1984-12-03,22.62,23.12,22.62,23.12,6720,1.39557112342432,1.42641929149293,1.39557112342432,1.42641929149293,108920.568395698,0.0,1.0
1984-12-04,22.62,22.75,22.5,22.62,10420,1.39557112342432,1.40359164712216,1.38816756308785,1.39557112342432,168891.714684996,0.0,1.0
1984-12-05,22.5,22.75,22.5,22.62,1680,1.38816756308785,1.40359164712216,1.38816756308785,1.39557112342432,27230.1420989246,0.0,1.0
1984-12-06,22.75,23.12,22.62,22.62,3360,1.40359164712216,1.42641929149293,1.39557112342432,1.39557112342432,54460.2841978491,0.0,1.0
1984-12-07,23.0,23.0,22.62,22.62,6260,1.41901573115647,1.41901573115647,1.39557112342432,1.39557112342432,101464.696154326,0.0,1.0
1984-12-10,22.62,23.12,22.62,23.12,17520,1.39557112342432,1.42641929149293,1.39557112342432,1.42641929149293,283971.481888785,0.0,1.0
1984-12-11,22.5,22.88,22.5,22.88,24480,1.38816756308785,1.41161217082,1.38816756308785,1.41161217082,396782.07058433,0.0,1.0
1984-12-12,21.75,22.25,21.5,22.25,32400,1.34189531098492,1.37274347905354,1.32647122695061,1.37274347905354,525152.74047926,0.0,1.0
1984-12-13,21.0,21.75,21.0,21.75,35520,1.29562305888199,1.34189531098492,1.29562305888199,1.34189531098492,575723.004377264,0.0,1.0
1984-12-14,20.75,21.0,20.38,21.0,67440,1.28019897484768,1.29562305888199,1.2573713304769,1.29562305888199,1093095.70425683,0.0,1.0
1984-12-17,21.0,21.0,20.5,20.62,41380,1.29562305888199,1.29562305888199,1.26477489081337,1.27217845114984,670704.33336518,0.0,1.0
1984-12-18,22.25,22.25,21.25,21.25,82800,1.37274347905354,1.37274347905354,1.3110471429163,1.3110471429163,1342057.003447,0.0,1.0
1984-12-19,23.0,23.5,22.75,22.75,42980,1.41901573115647,1.44986389922508,1.40359164712216,1.40359164712216,696637.80203082,0.0,1.0
1984-12-20,23.38,23.5,23.0,23.0,14180,1.44246033888862,1.44986389922508,1.41901573115647,1.41901573115647,229835.366049256,0.0,1.0
1984-12-21,24.0,24.12,23.25,23.38,17280,1.4807120672937,1.48811562763017,1.43443981519078,1.44246033888862,280081.46158894,0.0,1.0
1984-12-24,24.62,24.62,24.25,24.25,28580,1.51896379569879,1.51896379569879,1.49613615132801,1.49613615132801,463236.58404004,0.0,1.0
1984-12-26,24.25,24.62,24.25,24.62,4820,1.49613615132801,1.51896379569879,1.49613615132801,1.51896379569879,78124.5743552482,0.0,1.0
1984-12-27,23.25,24.0,23.12,24.0,9940,1.43443981519078,1.4807120672937,1.42641929149293,1.4807120672937,161111.674085304,0.0,1.0
1984-12-28,23.38,23.75,23.38,23.5,8420,1.44246033888862,1.46528798325939,1.44246033888862,1.44986389922508,136474.878852943,0.0,1.0
1984-12-31,23.62,23.88,23.38,23.62,7300,1.45726745956155,1.47330850695723,1.44246033888862,1.45726745956155,118321.450786994,0.0,1.0
1985-01-02,23.0,23.88,23.0,23.88,14980,1.41901573115647,1.47330850695723,1.41901573115647,1.47330850695723,242802.100382077,0.0,1.0
1985-01-03,23.12,23.25,23.0,23.0,29780,1.42641929149293,1.43443981519078,1.41901573115647,1.41901573115647,482686.685539273,0.0,1.0
1985-01-04,23.12,23.25,22.88,22.88,50900,1.42641929149293,1.43443981519078,1.41161217082,1.41161217082,825008.471925755,0.0,1.0
1985-01-07,23.38,23.5,23.12,23.12,2880,1.44246033888862,1.44986389922508,1.42641929149293,1.42641929149293,46680.2435981564,0.0,1.0
1985-01-08,22.88,23.5,22.88,23.38,5860,1.41161217082,1.44986389922508,1.41161217082,1.44246033888862,94981.3289879155,0.0,1.0
1985-01-09,23.0,23.12,22.62,22.75,12000,1.41901573115647,1.42641929149293,1.39557112342432,1.40359164712216,194501.014992318,0.0,1.0
1985-01-10,23.25,23.5,23.0,23.25,30480,1.43443981519078,1.44986389922508,1.41901573115647,1.43443981519078,494032.578080488,0.0,1.0
1985-01-11,24.25,24.38,23.62,23.62,120020,1.49613615132801,1.50415667502585,1.45726745956155,1.45726745956155,1945334.31828151,0.0,1.0
1985-01-14,24.62,24.62,24.0,24.12,17300,1.51896379569879,1.51896379569879,1.4807120672937,1.48811562763017,280405.62994726,0.0,1.0
1985-01-15,25.25,25.75,24.88,24.88,74640,1.55783248746525,1.58868065553387,1.53500484309447,1.53500484309447,1209796.31325222,0.0,1.0
1985-01-16,25.38,25.5,25.0,25.12,23520,1.56585301116309,1.57325657149956,1.54240840343094,1.54981196376741,381221.989384945,0.0,1.0
1985-01-17,25.25,25.75,25.12,25.62,12740,1.55783248746525,1.58868065553387,1.54981196376741,1.58066013183603,206495.244250179,0.0,1.0
1985-01-18,25.25,25.62,25.0,25.62,7460,1.55783248746525,1.58066013183603,1.54240840343094,1.58066013183603,120914.797653558,0.0,1.0
1985-01-21,25.75,25.88,24.75,25.0,18100,1.58868065553387,1.59670117923171,1.52698431939663,1.54240840343094,293372.364280081,0.0,1.0
1985-01-22,26.0,26.38,26.0,26.25,19680,1.60410473956818,1.62754934730033,1.60410473956818,1.61952882360249,318981.664587403,0.0,1.0
1985-01-23,26.75,26.75,26.0,26.0,34320,1.65037699167111,1.65037699167111,1.60410473956818,1.60410473956818,556272.902878031,0.0,1.0
1985-01-24,26.5,26.88,26.5,26.5,44880,1.6349529076368,1.65839751536895,1.6349529076368,1.6349529076368,727433.796071271,0.0,1.0
1985-01-25,26.0,26.75,25.5,26.62,46660,1.60410473956818,1.65037699167111,1.57325657149956,1.64235646797327,756284.779961799,0.0,1.0
1985-01-28,26.88,27.0,26.0,26.25,55060,1.65839751536895,1.66580107570542,1.60410473956818,1.61952882360249,892435.490456422,0.0,1.0
1985-01-29,26.88,27.12,26.62,27.12,28320,1.65839751536895,1.67320463604188,1.64235646797327,1.67320463604188,459022.395381872,0.0,1.0
1985-01-30,26.75,27.25,26.62,27.0,138000,1.65037699167111,1.68122515973973,1.64235646797327,1.66580107570542,2236761.67241166,0.0,1.0
1985-01-31,26.88,26.88,26.38,26.75,69700,1.65839751536895,1.65839751536895,1.62754934730033,1.65037699167111,1129726.72874705,0.0,1.0
1985-02-01,25.75,26.88,25.75,26.88,57700,1.58868065553387,1.65839751536895,1.58868065553387,1.65839751536895,935225.713754733,0.0,1.0
1985-02-04,26.0,26.0,24.75,24.75,90820,1.60410473956818,1.60410473956818,1.52698431939663,1.52698431939663,1472048.51513353,0.0,1.0
1985-02-05,26.5,26.88,26.38,26.5,56500,1.6349529076368,1.65839751536895,1.62754934730033,1.6349529076368,915775.6122555,0.0,1.0
1985-02-06,27.12,27.38,26.38,26.62,47140,1.67320463604188,1.68924568343757,1.62754934730033,1.64235646797327,764064.820561495,0.0,1.0
1985-02-07,28.0,28.0,27.25,27.38,17300,1.72749741184265,1.72749741184265,1.68122515973973,1.68924568343757,280405.62994726,0.0,1.0
1985-02-08,28.75,28.75,28.0,28.0,30480,1.77376966394558,1.77376966394558,1.72749741184265,1.72749741184265,494032.57808049,0.0,1.0
1985-02-11,29.62,30.25,29.0,29.0,63860,1.82744547638498,1.86631416815144,1.78919374797989,1.78919374797989,1035069.56811746,0.0,1.0
1985-02-12,29.62,29.62,29.25,29.5,55680,1.82744547638498,1.82744547638498,1.8046178320142,1.82004191604851,902484.709564359,0.0,1.0
1985-02-13,29.75,29.75,29.12,29.38,51120,1.83546600008282,1.83546600008282,1.79659730831636,1.81263835571204,828574.323867278,0.0,1.0
1985-02-14,29.75,30.0,29.75,29.75,58820,1.83546600008282,1.85089008411713,1.83546600008282,1.83546600008282,953379.141820683,0.0,1.0
1985-02-15,29.5,29.75,29.5,29.62,44740,1.82004191604851,1.83546600008282,1.82004191604851,1.82744547638498,725164.617563029,0.0,1.0
1985-02-19,28.5,29.25,28.38,29.25,92640,1.75834557991127,1.8046178320142,1.7509420195748,1.8046178320142,1501547.8357407,0.0,1.0
1985-02-20,28.0,28.25,27.88,28.25,44880,1.72749741184265,1.74292149587696,1.72009385150619,1.74292149587696,727433.796071274,0.0,1.0
1985-02-21,28.0,28.25,27.88,28.25,23780,1.72749741184265,1.74292149587696,1.72009385150619,1.74292149587696,385436.178043113,0.0,1.0
1985-02-22,28.0,28.25,28.0,28.0,42720,1.72749741184265,1.74292149587696,1.72749741184265,1.72749741184265,692423.613372657,0.0,1.0
1985-02-25,27.75,28.12,27.5,28.0,26160,1.71207332780834,1.73490097217912,1.69664924377404,1.72749741184265,424012.212683256,0.0,1.0
1985-02-26,27.62,27.62,27.12,27.5,20260,1.7040528041105,1.7040528041105,1.67320463604188,1.69664924377404,328382.546978699,0.0,1.0
1985-02-27,27.5,27.75,27.25,27.62,43680,1.69664924377404,1.71207332780834,1.68122515973973,1.7040528041105,707983.694572038,0.0,1.0
1985-02-28,27.75,27.75,27.5,27.62,3700,1.71207332780834,1.71207332780834,1.69664924377404,1.7040528041105,59971.1462892985,0.0,1.0
1985-03-01,27.75,27.75,27.25,27.62,21220,1.71207332780834,1.71207332780834,1.68122515973973,1.7040528041105,343942.628178085,0.0,1.0
1985-03-04,27.12,27.88,27.0,27.88,45140,1.67320463604188,1.72009385150619,1.66580107570542,1.72009385150619,731647.984729441,0.0,1.0
1985-03-05,27.0,27.0,26.62,26.88,77520,1.66580107570542,1.66580107570542,1.64235646797327,1.65839751536895,1256476.55685038,0.0,1.0
1985-03-06,26.5,27.0,26.5,26.88,29520,1.6349529076368,1.66580107570542,1.6349529076368,1.65839751536895,478472.496881104,0.0,1.0
1985-03-07,25.5,26.75,25.5,26.75,13300,1.57325657149956,1.65037699167111,1.57325657149956,1.65037699167111,215571.958283153,0.0,1.0
1985-03-08,25.75,25.75,25.38,25.5,8260,1.58868065553387,1.58868065553387,1.56585301116309,1.57325657149956,133881.531986379,0.0,1.0
1985-03-11,25.5,25.75,25.5,25.62,70800,1.57325657149956,1.58868065553387,1.57325657149956,1.58066013183603,1147555.98845468,0.0,1.0
1985-03-12,26.25,26.25,25.38,25.62,17300,1.61952882360249,1.61952882360249,1.56585301116309,1.58066013183603,280405.629947259,0.0,1.0
1985-03-13,26.0,26.88,26.0,26.5,11040,1.60410473956818,1.65839751536895,1.60410473956818,1.6349529076368,178940.933792933,0.0,1.0
1985-03-14,26.0,26.12,24.75,26.12,97680,1.60410473956818,1.61150829990465,1.52698431939663,1.61150829990465,1583238.26203747,0.0,1.0
1985-03-15,25.88,26.25,25.75,26.12,24000,1.59670117923171,1.61952882360249,1.58868065553387,1.61150829990465,389002.029984638,0.0,1.0
1985-03-18,26.5,26.5,26.0,26.12,13440,1.6349529076368,1.6349529076368,1.60410473956818,1.61150829990465,217841.136791397,0.0,1.0
1985-03-19,27.12,27.25,26.5,26.62,15220,1.67320463604188,1.68122515973973,1.6349529076368,1.64235646797327,246692.120681925,0.0,1.0
1985-03-20,26.88,27.25,26.62,27.0,30580,1.65839751536895,1.68122515973973,1.64235646797327,1.66580107570542,495653.419872092,0.0,1.0
1985-03-21,26.62,27.0,26.62,26.88,5060,1.64235646797327,1.66580107570542,1.64235646797327,1.65839751536895,82014.5946550942,0.0,1.0
1985-03-22,26.62,26.62,26.5,26.62,8020,1.64235646797327,1.64235646797327,1.6349529076368,1.64235646797327,129991.511686533,0.0,1.0
1985-03-25,26.12,26.62,26.0,26.5,8660,1.61150829990465,1.64235646797327,1.60410473956818,1.6349529076368,140364.89915279,0.0,1.0
1985-03-26,25.12,26.12,25.12,25.88,37460,1.54981196376741,1.61150829990465,1.54981196376741,1.59670117923171,607167.335134355,0.0,1.0
1985-03-27,25.88,25.88,25.38,25.38,92260,1.59670117923171,1.59670117923171,1.56585301116309,1.56585301116309,1495388.63693261,0.0,1.0
1985-03-28,26.12,26.12,25.75,25.88,29620,1.61150829990465,1.61150829990465,1.58868065553387,1.59670117923171,480093.338672706,0.0,1.0
1985-03-29,26.5,26.5,25.12,25.88,11620,1.6349529076368,1.6349529076368,1.54981196376741,1.59670117923171,188341.816184228,0.0,1.0
1985-04-01,26.25,26.62,26.25,26.5,2420,1.61952882360249,1.64235646797327,1.61952882360249,1.6349529076368,39224.3713567842,0.0,1.0
1985-04-02,26.5,26.62,26.38,26.5,9700,1.6349529076368,1.64235646797327,1.62754934730033,1.6349529076368,157221.653785457,0.0,1.0
1985-04-03,25.62,26.5,25.62,26.5,6100,1.58066013183603,1.6349529076368,1.58066013183603,1.6349529076368,98871.349287762,0.0,1.0
1985-04-04,25.0,25.38,24.62,25.38,21460,1.54240840343094,1.56585301116309,1.51896379569879,1.56585301116309,347832.64847793,0.0,1.0
1985-04-08,25.75,25.88,24.75,24.88,15840,1.58868065553387,1.59670117923171,1.52698431939663,1.53500484309447,256741.339789861,0.0,1.0
1985-04-09,25.88,25.88,25.5,25.75,3360,1.59670117923171,1.59670117923171,1.57325657149956,1.58868065553387,54460.2841978493,0.0,1.0
1985-04-10,25.62,26.0,25.62,26.0,17780,1.58066013183603,1.60410473956818,1.58066013183603,1.60410473956818,288185.670546952,0.0,1.0
1985-04-11,25.5,25.88,25.38,25.38,14420,1.57325657149956,1.59670117923171,1.56585301116309,1.56585301116309,233725.386349103,0.0,1.0
1985-04-12,25.25,25.75,25.25,25.75,35040,1.55783248746525,1.58868065553387,1.55783248746525,1.58868065553387,567942.963777571,0.0,1.0
1985-04-15,25.25,25.5,25.12,25.12,4420,1.55783248746525,1.57325657149956,1.54981196376741,1.54981196376741,71641.2071888374,0.0,1.0
1985-04-16,20.88,21.12,20.0,20.0,9600,1.6102743731819,1.62878327402307,1.54240840343094,1.54240840343094,124480.649595084,0.0,1.25
1985-04-17,21.0,21.62,21.0,21.12,10200,1.61952882360249,1.66734348410885,1.61952882360249,1.62878327402307,132260.690194777,0.0,1.0
1985-04-18,21.25,21.62,21.12,21.25,30125,1.63880892864537,1.66734348410885,1.62878327402307,1.63880892864537,390622.871776241,0.0,1.0
1985-04-19,20.38,21.25,20.25,21.25,14725,1.57171416309613,1.63880892864537,1.56168850847383,1.63880892864537,190935.163050793,0.0,1.0
1985-04-22,20.38,20.38,20.12,20.25,31925,1.57171416309613,1.57171416309613,1.55166285385153,1.56168850847383,413962.993575318,0.0,1.0
1985-04-23,19.75,20.12,19.5,20.12,167125,1.52312829838805,1.55166285385153,1.50384819334517,1.55166285385153,2167065.47537276,0.0,1.0
1985-04-24,19.88,20.0,19.62,19.75,102625,1.53315395301036,1.54240840343094,1.51310264376575,1.52312829838805,1330711.11090578,0.0,1.0
1985-04-25,20.12,20.12,19.88,20.12,59700,1.55166285385153,1.55166285385153,1.53315395301036,1.55166285385153,774114.039669427,0.0,1.0
1985-04-26,19.5,20.25,19.5,20.25,123000,1.50384819334517,1.56168850847383,1.50384819334517,1.56168850847383,1594908.32293701,0.0,1.0
1985-04-29,19.0,19.38,18.75,19.25,68125,1.46528798325939,1.49459374292458,1.44600787821651,1.48456808830228,883358.77642345,0.0,1.0
1985-04-30,18.5,19.0,18.5,19.0,47425,1.42672777317362,1.46528798325939,1.42672777317362,1.46528798325939,614947.375734048,0.0,1.0
1985-05-01,18.25,18.5,18.12,18.5,76925,1.40744766813073,1.42672777317362,1.39742201350843,1.42672777317362,997466.038552278,0.0,1.0
1985-05-02,18.0,18.38,18.0,18.38,66725,1.38816756308785,1.41747332275303,1.38816756308785,1.41747332275303,865205.348357496,0.0,1.0
1985-05-03,18.75,18.75,18.0,18.0,80825,1.44600787821651,1.44600787821651,1.38816756308785,1.38816756308785,1048036.30245028,0.0,1.0
1985-05-06,19.38,19.38,19.0,19.0,27625,1.49459374292458,1.49459374292458,1.46528798325939,1.46528798325939,358206.035944188,0.0,1.0
1985-05-07,20.25,20.38,19.62,19.62,94625,1.56168850847383,1.57171416309613,1.51310264376575,1.51310264376575,1226977.23624321,0.0,1.0
1985-05-08,19.62,20.0,19.62,19.75,78925,1.51310264376575,1.54240840343094,1.51310264376575,1.52312829838805,1023399.50721792,0.0,1.0
1985-05-09,20.25,20.25,19.5,19.88,73925,1.56168850847383,1.56168850847383,1.50384819334517,1.53315395301036,958565.83555381,0.0,1.0
1985-05-10,21.0,21.12,20.25,20.38,132925,1.61952882360249,1.62878327402307,1.56168850847383,1.57171416309613,1723603.16119026,0.0,1.0
1985-05-13,21.75,22.0,21.25,21.25,62525,1.67736913873115,1.69664924377404,1.63880892864537,1.63880892864537,810745.064159648,0.0,1.0
1985-05-14,21.75,22.0,21.62,21.75,46325,1.67736913873115,1.69664924377404,1.66734348410885,1.67736913873115,600683.967967944,0.0,1.0
1985-05-15,21.62,21.75,21.5,21.5,32225,1.66734348410885,1.67736913873115,1.65808903368826,1.65808903368826,417853.013875164,0.0,1.0
1985-05-16,21.5,21.75,21.12,21.75,16025,1.65808903368826,1.67736913873115,1.62878327402307,1.67736913873115,207791.917683461,0.0,1.0
1985-05-17,22.12,22.12,21.5,21.5,36600,1.70590369419462,1.70590369419462,1.65808903368826,1.65808903368826,474582.476581258,0.0,1.0
1985-05-20,22.0,22.5,22.0,22.25,22800,1.69664924377404,1.73520945385981,1.69664924377404,1.71592934881692,295641.542788324,0.0,1.0
1985-05-21,22.0,22.0,21.75,21.75,23425,1.69664924377404,1.69664924377404,1.67736913873115,1.67736913873115,303745.751746337,0.0,1.0
1985-05-22,21.75,22.12,21.75,22.12,51025,1.67736913873115,1.70590369419462,1.67736913873115,1.70590369419462,661627.619332204,0.0,1.0
1985-05-23,22.0,22.0,21.62,22.0,56100,1.69664924377404,1.69664924377404,1.66734348410885,1.69664924377404,727433.79607127,0.0,1.0
1985-05-24,21.88,21.88,21.62,21.75,25525,1.68739479335345,1.68739479335345,1.66734348410885,1.67736913873115,330975.893845262,0.0,1.0
1985-05-28,21.88,22.0,21.62,22.0,98225,1.68739479335345,1.69664924377404,1.66734348410885,1.69664924377404,1273657.47984137,0.0,1.0
1985-05-29,21.25,21.88,21.25,21.88,45925,1.63880892864537,1.68739479335345,1.63880892864537,1.68739479335345,595497.274234818,0.0,1.0
1985-05-30,21.38,21.62,21.25,21.5,57925,1.64883458326768,1.66734348410885,1.63880892864537,1.65808903368826,751098.086228669,0.0,1.0
1985-05-31,22.0,22.0,21.5,21.62,24900,1.69664924377404,1.69664924377404,1.65808903368826,1.66734348410885,322871.684887248,0.0,1.0
1985-06-03,21.75,22.25,21.5,22.25,66125,1.67736913873115,1.71592934881692,1.65808903368826,1.71592934881692,857425.307757805,0.0,1.0
1985-06-04,20.5,21.75,20.12,21.75,174325,1.58096861351671,1.67736913873115,1.55166285385153,1.67736913873115,2260425.96256907,0.0,1.0
1985-06-05,19.5,20.38,19.0,20.25,62100,1.50384819334517,1.57171416309613,1.46528798325939,1.56168850847383,805234.202068199,0.0,1.0
1985-06-06,19.5,19.5,18.75,19.25,84000,1.50384819334517,1.50384819334517,1.44600787821651,1.48456808830228,1089205.68395698,0.0,1.0
1985-06-07,19.75,19.75,19.0,19.5,39600,1.52312829838805,1.52312829838805,1.46528798325939,1.50384819334517,513482.679579723,0.0,1.0
1985-06-10,18.88,19.62,18.88,19.62,45125,1.45603353283881,1.51310264376575,1.45603353283881,1.51310264376575,585123.886768558,0.0,1.0
1985-06-11,19.25,19.38,18.88,19.0,46625,1.48456808830228,1.49459374292458,1.45603353283881,1.46528798325939,604573.988267791,0.0,1.0
1985-06-12,19.0,19.12,18.75,19.0,64825,1.46528798325939,1.47454243367998,1.44600787821651,1.46528798325939,840568.55312514,0.0,1.0
1985-06-13,19.0,19.38,18.62,18.75,90600,1.46528798325939,1.49459374292458,1.43598222359421,1.44600787821651,1174786.13055361,0.0,1.0
1985-06-14,19.38,19.5,19.0,19.0,13025,1.49459374292458,1.50384819334517,1.46528798325939,1.46528798325939,168891.714684997,0.0,1.0
1985-06-17,19.12,19.62,19.12,19.5,8125,1.47454243367998,1.51310264376575,1.47454243367998,1.50384819334517,105354.716454173,0.0,1.0
1985-06-18,19.5,19.5,19.0,19.0,63900,1.50384819334517,1.50384819334517,1.46528798325939,1.46528798325939,828574.323867277,0.0,1.0
1985-06-19,19.38,19.88,19.38,19.5,31200,1.49459374292458,1.53315395301036,1.49459374292458,1.50384819334517,404562.111184024,0.0,1.0
1985-06-20,19.5,19.62,19.38,19.5,51425,1.50384819334517,1.51310264376575,1.49459374292458,1.50384819334517,666814.313065332,0.0,1.0
1985-06-21,20.5,20.5,19.25,19.38,49625,1.58096861351671,1.58096861351671,1.48456808830228,1.49459374292458,643474.191266257,0.0,1.0
1985-06-24,21.12,21.12,20.38,20.5,62825,1.62878327402307,1.62878327402307,1.57171416309613,1.58096861351671,814635.084459497,0.0,1.0
1985-06-25,21.5,22.25,21.25,21.25,27325,1.65808903368826,1.71592934881692,1.63880892864537,1.63880892864537,354316.015644341,0.0,1.0
1985-06-26,21.5,21.5,21.0,21.25,14725,1.65808903368826,1.65808903368826,1.61952882360249,1.63880892864537,190935.163050793,0.0,1.0
1985-06-27,21.38,21.5,21.12,21.5,11125,1.64883458326768,1.65808903368826,1.62878327402307,1.65808903368826,144254.919452636,0.0,1.0
1985-06-28,20.38,21.0,19.88,21.0,41825,1.57171416309613,1.61952882360249,1.53315395301036,1.61952882360249,542333.663470249,0.0,1.0
1985-07-01,20.0,20.38,19.62,20.38,66125,1.54240840343094,1.57171416309613,1.51310264376575,1.57171416309613,857425.307757806,0.0,1.0
1985-07-02,20.62,20.62,20.0,20.0,180325,1.5902230639373,1.5902230639373,1.54240840343094,1.54240840343094,2338226.36856599,0.0,1.0
1985-07-03,20.75,20.75,20.5,20.5,28825,1.6002487185596,1.6002487185596,1.58096861351671,1.58096861351671,373766.117143573,0.0,1.0
1985-07-05,20.75,21.0,20.75,20.75,21325,1.6002487185596,1.61952882360249,1.6002487185596,1.6002487185596,276515.609647413,0.0,1.0
1985-07-08,20.75,21.25,20.62,21.0,39025,1.6002487185596,1.63880892864537,1.5902230639373,1.61952882360249,506026.80733835,0.0,1.0
1985-07-09,20.5,20.75,20.5,20.62,103825,1.58096861351671,1.6002487185596,1.58096861351671,1.5902230639373,1346271.19210517,0.0,1.0
1985-07-10,20.5,20.62,20.5,20.5,23825,1.58096861351671,1.5902230639373,1.58096861351671,1.58096861351671,308932.445479467,0.0,1.0
1985-07-11,20.62,20.62,20.5,20.5,82625,1.5902230639373,1.5902230639373,1.58096861351671,1.58096861351671,1071376.42424936,0.0,1.0
1985-07-12,20.75,20.75,20.5,20.5,15000,1.6002487185596,1.6002487185596,1.58096861351671,1.58096861351671,194501.014992319,0.0,1.0
1985-07-15,20.5,20.75,20.25,20.75,13225,1.58096861351671,1.6002487185596,1.56168850847383,1.6002487185596,171485.061551562,0.0,1.0
1985-07-16,21.25,21.38,20.12,20.25,39900,1.63880892864537,1.64883458326768,1.55166285385153,1.56168850847383,517372.69987957,0.0,1.0
1985-07-17,22.88,23.12,22.5,22.75,159600,1.764515213525,1.78302411436617,1.73520945385981,1.7544895589027,2069490.79951827,0.0,1.0
1985-07-18,23.0,23.25,22.75,22.75,76200,1.77376966394558,1.79304976898847,1.7544895589027,1.7544895589027,988065.156160981,0.0,1.0
1985-07-19,22.88,22.88,22.5,22.75,32125,1.764515213525,1.764515213525,1.73520945385981,1.7544895589027,416556.340441882,0.0,1.0
1985-07-22,22.62,22.75,22.62,22.62,24600,1.74446390428039,1.7544895589027,1.74446390428039,1.74446390428039,318981.664587404,0.0,1.0
1985-07-23,23.5,23.62,22.5,22.75,111000,1.81232987403136,1.82158432445194,1.73520945385981,1.7544895589027,1439307.51094316,0.0,1.0
1985-07-24,23.38,23.5,22.88,23.5,40800,1.80307542361077,1.81232987403136,1.764515213525,1.81232987403136,529042.760779107,0.0,1.0
1985-07-25,23.62,23.88,23.5,23.62,40825,1.82158432445194,1.84163563369654,1.81232987403136,1.82158432445194,529366.929137428,0.0,1.0
1985-07-26,23.88,23.88,23.5,23.62,9000,1.84163563369654,1.84163563369654,1.81232987403136,1.82158432445194,116700.608995392,0.0,1.0
1985-07-29,23.25,23.75,23.25,23.62,42600,1.79304976898847,1.83160997907424,1.79304976898847,1.82158432445194,552382.882578185,0.0,1.0
1985-07-30,23.38,23.5,23.25,23.25,3900,1.80307542361077,1.81232987403136,1.79304976898847,1.79304976898847,50570.2638980029,0.0,1.0
1985-07-31,23.62,24.12,23.5,23.62,68125,1.82158432445194,1.86014453453771,1.81232987403136,1.82158432445194,883358.776423449,0.0,1.0
1985-08-01,23.75,24.0,23.5,23.88,12900,1.83160997907424,1.85089008411713,1.81232987403136,1.84163563369654,167270.872893394,0.0,1.0
1985-08-02,23.5,23.75,23.38,23.75,38100,1.81232987403136,1.83160997907424,1.80307542361077,1.83160997907424,494032.578080489,0.0,1.0
1985-08-05,23.62,23.62,23.25,23.38,22325,1.82158432445194,1.82158432445194,1.79304976898847,1.80307542361077,289482.343980235,0.0,1.0
1985-08-06,23.25,23.62,23.25,23.38,22625,1.79304976898847,1.82158432445194,1.79304976898847,1.80307542361077,293372.364280081,0.0,1.0
1985-08-07,22.5,23.0,22.38,23.0,43025,1.73520945385981,1.77376966394558,1.72595500343922,1.77376966394558,557893.744669634,0.0,1.0
1985-08-08,22.38,22.38,21.62,22.25,14525,1.72595500343922,1.72595500343922,1.66734348410885,1.71592934881692,188341.816184229,0.0,1.0
1985-08-09,22.38,22.75,22.38,22.38,11225,1.72595500343922,1.7544895589027,1.72595500343922,1.72595500343922,145551.592885919,0.0,1.0
1985-08-12,21.88,22.62,21.88,22.5,71400,1.68739479335345,1.74446390428039,1.68739479335345,1.73520945385981,925824.831363437,0.0,1.0
1985-08-13,21.25,21.75,21.25,21.75,6900,1.63880892864537,1.67736913873115,1.63880892864537,1.67736913873115,89470.4668964669,0.0,1.0
1985-08-14,22.12,22.12,21.38,21.38,10225,1.70590369419462,1.70590369419462,1.64883458326768,1.64883458326768,132584.858553097,0.0,1.0
1985-08-15,22.25,22.5,22.25,22.38,13500,1.71592934881692,1.73520945385981,1.71592934881692,1.72595500343922,175050.913493087,0.0,1.0
1985-08-16,22.25,22.62,22.25,22.5,44400,1.71592934881692,1.74446390428039,1.71592934881692,1.73520945385981,575723.004377264,0.0,1.0
1985-08-19,22.5,22.5,22.38,22.38,5225,1.73520945385981,1.73520945385981,1.72595500343922,1.72595500343922,67751.186888991,0.0,1.0
1985-08-20,22.5,22.88,22.5,22.62,17425,1.73520945385981,1.764515213525,1.73520945385981,1.74446390428039,225945.34574941,0.0,1.0
1985-08-21,21.0,22.75,21.0,22.62,23700,1.61952882360249,1.7544895589027,1.61952882360249,1.74446390428039,307311.603687863,0.0,1.0
1985-08-22,21.88,22.0,21.25,21.25,58500,1.68739479335345,1.69664924377404,1.63880892864537,1.63880892864537,758553.958470043,0.0,1.0
1985-08-23,21.75,22.0,21.75,21.75,15300,1.67736913873115,1.69664924377404,1.67736913873115,1.67736913873115,198391.035292165,0.0,1.0
1985-08-26,21.88,22.0,21.75,22.0,10225,1.68739479335345,1.69664924377404,1.67736913873115,1.69664924377404,132584.858553097,0.0,1.0
1985-08-27,22.0,22.25,21.62,21.75,32700,1.69664924377404,1.71592934881692,1.66734348410885,1.67736913873115,424012.212683254,0.0,1.0
1985-08-28,22.25,22.25,22.0,22.0,43925,1.71592934881692,1.71592934881692,1.69664924377404,1.69664924377404,569563.805569174,0.0,1.0
1985-08-29,22.12,22.38,22.12,22.38,11125,1.70590369419462,1.72595500343922,1.70590369419462,1.72595500343922,144254.919452637,0.0,1.0
1985-08-30,22.25,22.5,22.25,22.38,87025,1.71592934881692,1.73520945385981,1.71592934881692,1.72595500343922,1128430.05531377,0.0,1.0
1985-09-03,22.25,22.38,22.12,22.25,23425,1.71592934881692,1.72595500343922,1.70590369419462,1.71592934881692,303745.751746338,0.0,1.0
1985-09-04,22.0,22.25,22.0,22.25,53125,1.69664924377404,1.71592934881692,1.69664924377404,1.71592934881692,688857.761431127,0.0,1.0
1985-09-05,21.75,22.25,21.75,22.25,20725,1.67736913873115,1.71592934881692,1.67736913873115,1.71592934881692,268735.56904772,0.0,1.0
1985-09-06,21.62,22.25,21.5,22.0,11125,1.66734348410885,1.71592934881692,1.65808903368826,1.69664924377404,144254.919452636,0.0,1.0
1985-09-09,21.62,22.0,21.5,21.5,61625,1.66734348410885,1.69664924377404,1.65808903368826,1.65808903368826,799075.003260109,0.0,1.0
1985-09-10,21.5,21.75,21.5,21.62,2425,1.65808903368826,1.67736913873115,1.65808903368826,1.66734348410885,31444.3307570916,0.0,1.0
1985-09-11,21.0,21.5,21.0,21.5,19225,1.61952882360249,1.65808903368826,1.61952882360249,1.65808903368826,249285.467548488,0.0,1.0
1985-09-12,21.0,21.0,20.75,20.75,33900,1.61952882360249,1.61952882360249,1.6002487185596,1.6002487185596,439572.29388264,0.0,1.0
1985-09-13,20.5,21.0,20.5,21.0,133325,1.58096861351671,1.61952882360249,1.58096861351671,1.61952882360249,1728789.8549234,0.0,1.0
1985-09-16,19.88,20.5,19.75,20.5,81025,1.53315395301036,1.58096861351671,1.52312829838805,1.58096861351671,1050629.64931684,0.0,1.0
1985-09-17,19.88,19.88,19.5,19.88,8725,1.53315395301036,1.53315395301036,1.50384819334517,1.53315395301036,113134.757053865,0.0,1.0
1985-09-18,20.0,20.0,19.38,19.5,123725,1.54240840343094,1.54240840343094,1.49459374292458,1.50384819334517,1604309.20532831,0.0,1.0
1985-09-19,20.62,20.62,20.0,20.0,47425,1.5902230639373,1.5902230639373,1.54240840343094,1.54240840343094,614947.375734048,0.0,1.0
1985-09-20,20.25,20.75,20.25,20.75,28525,1.56168850847383,1.6002487185596,1.56168850847383,1.6002487185596,369876.096843726,0.0,1.0
1985-09-23,20.5,20.62,20.38,20.5,32700,1.58096861351671,1.5902230639373,1.57171416309613,1.58096861351671,424012.212683256,0.0,1.0
1985-09-24,21.25,21.25,20.75,20.75,39300,1.63880892864537,1.63880892864537,1.6002487185596,1.6002487185596,509592.659279877,0.0,1.0
1985-09-25,21.0,21.25,21.0,21.25,11700,1.61952882360249,1.63880892864537,1.61952882360249,1.63880892864537,151710.791694009,0.0,1.0
1985-09-26,20.38,20.62,20.38,20.62,35100,1.57171416309613,1.5902230639373,1.57171416309613,1.5902230639373,455132.375082026,0.0,1.0
1985-09-30,20.25,20.38,20.0,20.25,13525,1.56168850847383,1.57171416309613,1.54240840343094,1.56168850847383,175375.081851407,0.0,1.0
1985-10-01,20.62,20.62,20.12,20.25,24600,1.5902230639373,1.5902230639373,1.55166285385153,1.56168850847383,318981.664587403,0.0,1.0
1985-10-02,20.38,21.0,20.38,20.88,69925,1.57171416309613,1.61952882360249,1.57171416309613,1.6102743731819,906698.898222526,0.0,1.0
1985-10-03,20.0,20.5,20.0,20.5,24725,1.54240840343094,1.58096861351671,1.54240840343094,1.58096861351671,320602.506379006,0.0,1.0
1985-10-04,19.75,20.0,19.62,20.0,29100,1.52312829838805,1.54240840343094,1.51310264376575,1.54240840343094,377331.9690851,0.0,1.0
1985-10-07,20.0,20.0,20.0,20.0,40225,1.54240840343094,1.54240840343094,1.54240840343094,1.54240840343094,521586.888537735,0.0,1.0
1985-10-08,19.75,20.0,19.62,20.0,52325,1.52312829838805,1.54240840343094,1.51310264376575,1.54240840343094,678484.373964874,0.0,1.0
1985-10-09,19.88,20.0,19.62,19.62,12725,1.53315395301036,1.54240840343094,1.51310264376575,1.51310264376575,165001.69438515,0.0,1.0
1985-10-10,19.62,20.0,19.62,20.0,32400,1.51310264376575,1.54240840343094,1.51310264376575,1.54240840343094,420122.19238341,0.0,1.0
1985-10-11,19.5,19.75,19.25,19.75,98125,1.50384819334517,1.52312829838805,1.48456808830228,1.52312829838805,1272360.80640808,0.0,1.0
1985-10-14,19.5,19.62,19.38,19.5,30925,1.50384819334517,1.51310264376575,1.49459374292458,1.50384819334517,400996.259242497,0.0,1.0
1985-10-15,20.0,20.0,19.5,19.62,188825,1.54240840343094,1.54240840343094,1.50384819334517,1.51310264376575,2448443.61039498,0.0,1.0
1985-10-16,20.0,20.0,19.75,19.75,28200,1.54240840343094,1.54240840343094,1.52312829838805,1.52312829838805,365661.90818556,0.0,1.0
1985-10-17,20.0,20.12,19.88,20.0,27900,1.54240840343094,1.55166285385153,1.53315395301036,1.54240840343094,361771.887885713,0.0,1.0
1985-10-18,20.0,20.12,19.88,19.88,11825,1.54240840343094,1.55166285385153,1.53315395301036,1.53315395301036,153331.633485611,0.0,1.0
1985-10-21,20.0,20.38,20.0,20.25,65700,1.54240840343094,1.57171416309613,1.54240840343094,1.56168850847383,851914.445666357,0.0,1.0
1985-10-22,20.0,20.12,19.88,20.0,16325,1.54240840343094,1.55166285385153,1.53315395301036,1.54240840343094,211681.937983307,0.0,1.0
1985-10-23,20.0,20.25,20.0,20.0,19925,1.54240840343094,1.56168850847383,1.54240840343094,1.54240840343094,258362.181581464,0.0,1.0
1985-10-24,20.38,20.38,20.12,20.12,27625,1.57171416309613,1.57171416309613,1.55166285385153,1.55166285385153,358206.035944187,0.0,1.0
1985-10-25,20.5,20.5,20.25,20.38,16525,1.58096861351671,1.58096861351671,1.56168850847383,1.57171416309613,214275.284849872,0.0,1.0
1985-10-28,20.5,20.88,20.5,20.5,14700,1.58096861351671,1.6102743731819,1.58096861351671,1.58096861351671,190610.994692473,0.0,1.0
1985-10-29,20.38,20.38,20.25,20.38,61500,1.57171416309613,1.57171416309613,1.56168850847383,1.57171416309613,797454.161468507,0.0,1.0
1985-10-30,20.25,20.5,20.12,20.5,244525,1.56168850847383,1.58096861351671,1.55166285385153,1.58096861351671,3170690.71273311,0.0,1.0
1985-10-31,20.25,20.38,20.25,20.38,35100,1.56168850847383,1.57171416309613,1.56168850847383,1.57171416309613,455132.375082025,0.0,1.0
1985-11-01,20.0,20.25,20.0,20.25,20125,1.54240840343094,1.56168850847383,1.54240840343094,1.56168850847383,260955.528448028,0.0,1.0
1985-11-04,20.38,20.5,20.25,20.25,75125,1.57171416309613,1.58096861351671,1.56168850847383,1.56168850847383,974125.916753196,0.0,1.0
1985-11-05,20.62,20.62,20.25,20.25,3425,1.5902230639373,1.5902230639373,1.56168850847383,1.56168850847383,44411.0650899128,0.0,1.0
1985-11-06,20.38,20.5,20.25,20.38,3600,1.57171416309613,1.58096861351671,1.56168850847383,1.57171416309613,46680.2435981565,0.0,1.0
1985-11-07,20.88,20.88,20.62,20.62,27600,1.6102743731819,1.6102743731819,1.5902230639373,1.5902230639373,357881.867585867,0.0,1.0
1985-11-08,20.5,20.88,20.5,20.62,45025,1.58096861351671,1.6102743731819,1.58096861351671,1.5902230639373,583827.213335279,0.0,1.0
1985-11-11,20.5,20.75,20.5,20.62,4500,1.58096861351671,1.6002487185596,1.58096861351671,1.5902230639373,58350.3044976958,0.0,1.0
1985-11-12,20.75,20.88,20.38,20.5,28625,1.6002487185596,1.6102743731819,1.57171416309613,1.58096861351671,371172.770277009,0.0,1.0
1985-11-13,21.5,21.5,20.88,20.88,19925,1.65808903368826,1.65808903368826,1.6102743731819,1.6102743731819,258362.181581464,0.0,1.0
1985-11-14,22.75,22.75,22.0,22.0,19925,1.7544895589027,1.7544895589027,1.69664924377404,1.69664924377404,258362.181581463,0.0,1.0
1985-11-15,22.62,23.0,22.25,22.75,25225,1.74446390428039,1.77376966394558,1.71592934881692,1.7544895589027,327085.873545417,0.0,1.0
1985-11-18,22.5,22.62,22.38,22.5,30900,1.73520945385981,1.74446390428039,1.72595500343922,1.73520945385981,400672.090884176,0.0,1.0
1985-11-19,22.5,22.88,22.38,22.75,23725,1.73520945385981,1.764515213525,1.72595500343922,1.7544895589027,307635.772046184,0.0,1.0
1985-11-20,22.75,22.88,22.62,22.75,16925,1.7544895589027,1.764515213525,1.74446390428039,1.7544895589027,219461.978582999,0.0,1.0
1985-11-21,23.5,23.75,22.75,22.75,90425,1.81232987403136,1.83160997907424,1.7544895589027,1.7544895589027,1172516.95204536,0.0,1.0
1985-11-22,23.88,24.0,23.75,23.75,70500,1.84163563369654,1.85089008411713,1.83160997907424,1.83160997907424,914154.7704639,0.0,1.0
1985-11-25,24.0,24.25,23.88,23.88,17425,1.85089008411713,1.87017018916002,1.84163563369654,1.84163563369654,225945.34574941,0.0,1.0
1985-11-26,24.88,25.0,24.25,24.25,33125,1.91875605386809,1.92801050428868,1.87017018916002,1.87017018916002,429523.074774704,0.0,1.0
1985-11-27,24.75,25.0,24.62,24.75,31925,1.90873039924579,1.92801050428868,1.89870474462349,1.90873039924579,413962.993575318,0.0,1.0
1985-11-29,24.12,25.0,24.12,25.0,91500,1.86014453453771,1.92801050428868,1.86014453453771,1.92801050428868,1186456.19145315,0.0,1.0
1985-12-02,24.25,24.38,24.0,24.12,39425,1.87017018916002,1.88019584378232,1.85089008411713,1.86014453453771,511213.501071477,0.0,1.0
1985-12-03,24.62,24.62,24.38,24.5,8525,1.89870474462349,1.89870474462349,1.88019584378232,1.8894502942029,110541.410187301,0.0,1.0
1985-12-04,25.62,25.75,24.38,24.38,144725,1.97582516479504,1.98585081941734,1.88019584378232,1.88019584378232,1876610.62631755,0.0,1.0
1985-12-05,25.88,26.25,25.75,26.0,189125,1.99587647403964,2.02441102950311,1.98585081941734,2.00513092446022,2452333.63069482,0.0,1.0
1985-12-06,24.88,25.88,24.75,25.88,73200,1.91875605386809,1.99587647403964,1.90873039924579,1.99587647403964,949164.953162516,0.0,1.0
1985-12-09,25.25,25.25,24.75,24.88,185100,1.94729060933156,1.94729060933156,1.90873039924579,1.91875605386809,2400142.52500522,0.0,1.0
1985-12-10,25.5,25.5,25.12,25.25,17425,1.96657071437445,1.96657071437445,1.93726495470926,1.94729060933156,225945.34574941,0.0,1.0
1985-12-11,25.38,25.5,25.25,25.5,125400,1.95731626395386,1.96657071437445,1.94729060933156,1.96657071437445,1626028.48533579,0.0,1.0
1985-12-12,26.5,27.0,25.62,25.62,224700,2.043691134546,2.08225134463177,1.97582516479504,1.97582516479504,2913625.20458493,0.0,1.0
1985-12-13,27.25,27.25,26.5,26.5,93625,2.10153144967466,2.10153144967466,2.043691134546,2.043691134546,1214010.50191039,0.0,1.0
1985-12-16,27.0,27.5,26.75,27.12,124500,2.08225134463177,2.12081155471754,2.06297123958888,2.09150579505236,1614358.42443625,0.0,1.0
1985-12-17,26.62,27.0,26.62,26.75,11725,2.05294558496658,2.08225134463177,2.05294558496658,2.06297123958888,152034.960052329,0.0,1.0
1985-12-18,26.25,26.38,26.12,26.38,14525,2.02441102950311,2.03443668412541,2.01438537488081,2.03443668412541,188341.816184229,0.0,1.0
1985-12-19,26.25,26.5,26.25,26.25,11700,2.02441102950311,2.043691134546,2.02441102950311,2.02441102950311,151710.791694009,0.0,1.0
1985-12-20,26.62,26.75,26.25,26.38,21425,2.05294558496658,2.06297123958888,2.02441102950311,2.03443668412541,277812.283080696,0.0,1.0
1985-12-23,25.38,26.38,25.38,26.38,29725,1.95731626395386,2.03443668412541,1.95731626395386,2.03443668412541,385436.178043113,0.0,1.0
1985-12-24,24.5,25.5,24.5,25.5,17725,1.8894502942029,1.96657071437445,1.8894502942029,1.96657071437445,229835.366049257,0.0,1.0
1985-12-26,25.0,25.12,24.5,24.5,12125,1.92801050428868,1.93726495470926,1.8894502942029,1.8894502942029,157221.653785457,0.0,1.0
1985-12-27,25.5,25.62,25.0,25.25,24425,1.96657071437445,1.97582516479504,1.92801050428868,1.94729060933156,316712.486079159,0.0,1.0
1985-12-30,26.0,26.0,25.38,25.62,27325,2.00513092446022,2.00513092446022,1.95731626395386,1.97582516479504,354316.015644341,0.0,1.0
1985-12-31,26.38,26.38,25.88,26.12,22200,2.03443668412541,2.03443668412541,1.99587647403964,2.01438537488081,287861.502188632,0.0,1.0
1986-01-02,26.12,26.38,25.88,26.38,32725,2.01438537488081,2.03443668412541,1.99587647403964,2.03443668412541,424336.381041575,0.0,1.0
1986-01-03,26.12,26.25,26.0,26.0,5425,2.01438537488081,2.02441102950311,2.00513092446022,2.00513092446022,70344.5337555553,0.0,1.0
1986-01-06,25.88,26.0,25.75,25.88,24000,1.99587647403964,2.00513092446022,1.98585081941734,1.99587647403964,311201.62398771,0.0,1.0
1986-01-07,26.0,26.0,25.75,26.0,4525,2.00513092446022,2.00513092446022,1.98585081941734,2.00513092446022,58674.4728560163,0.0,1.0
1986-01-08,25.38,26.25,25.38,25.88,7225,1.95731626395386,2.02441102950311,1.95731626395386,1.99587647403964,93684.6555546338,0.0,1.0
1986-01-09,24.75,25.0,24.5,24.75,60600,1.90873039924579,1.92801050428868,1.8894502942029,1.90873039924579,785784.100568968,0.0,1.0
1986-01-10,24.5,25.0,24.5,25.0,8400,1.8894502942029,1.92801050428868,1.8894502942029,1.92801050428868,108920.568395699,0.0,1.0
1986-01-13,24.88,24.88,24.5,24.75,13025,1.91875605386809,1.91875605386809,1.8894502942029,1.90873039924579,168891.714684997,0.0,1.0
1986-01-14,25.5,25.5,24.88,25.0,26425,1.96657071437445,1.96657071437445,1.91875605386809,1.92801050428868,342645.954744802,0.0,1.0
1986-01-15,26.25,26.38,25.62,25.75,75900,2.02441102950311,2.03443668412541,1.97582516479504,1.98585081941734,984175.135861133,0.0,1.0
1986-01-16,26.0,26.25,25.62,26.12,45900,2.00513092446022,2.02441102950311,1.97582516479504,2.01438537488081,595173.105876497,0.0,1.0
1986-01-17,26.5,26.5,25.62,26.0,24025,2.043691134546,2.043691134546,1.97582516479504,2.00513092446022,311525.79234603,0.0,1.0
1986-01-20,26.25,26.38,26.0,26.38,13800,2.02441102950311,2.03443668412541,2.00513092446022,2.03443668412541,178940.933792933,0.0,1.0
1986-01-21,26.0,26.38,26.0,26.0,6725,2.00513092446022,2.03443668412541,2.00513092446022,2.00513092446022,87201.2883882231,0.0,1.0
1986-01-22,26.0,26.25,26.0,26.0,10200,2.00513092446022,2.02441102950311,2.00513092446022,2.00513092446022,132260.690194777,0.0,1.0
1986-01-23,26.0,26.25,26.0,26.25,68825,2.00513092446022,2.02441102950311,2.00513092446022,2.02441102950311,892435.490456424,0.0,1.0
1986-01-24,26.0,26.38,26.0,26.0,54625,2.00513092446022,2.03443668412541,2.00513092446022,2.00513092446022,708307.862930362,0.0,1.0
1986-01-27,26.0,26.12,25.88,26.0,117025,2.00513092446022,2.01438537488081,1.99587647403964,2.00513092446022,1517432.08529841,0.0,1.0
1986-01-28,26.0,26.25,25.75,26.12,81125,2.00513092446022,2.02441102950311,1.98585081941734,2.01438537488081,1051926.32275013,0.0,1.0
1986-01-29,26.0,26.0,25.88,25.88,112825,2.00513092446022,2.00513092446022,1.99587647403964,1.99587647403964,1462971.80110056,0.0,1.0
1986-01-30,25.75,26.0,25.75,25.88,24325,1.98585081941734,2.00513092446022,1.98585081941734,1.99587647403964,315415.812645876,0.0,1.0
1986-01-31,25.75,25.88,25.62,25.75,35700,1.98585081941734,1.99587647403964,1.97582516479504,1.98585081941734,462912.415681718,0.0,1.0
1986-02-03,25.38,26.0,25.38,25.62,86700,1.95731626395386,2.00513092446022,1.95731626395386,1.97582516479504,1124215.86665561,0.0,1.0
1986-02-04,25.5,25.5,25.0,25.38,120625,1.96657071437445,1.96657071437445,1.92801050428868,1.95731626395386,1564112.32889656,0.0,1.0
1986-02-05,26.38,26.5,25.62,25.75,51000,2.03443668412541,2.043691134546,1.97582516479504,1.98585081941734,661303.450973884,0.0,1.0
1986-02-06,27.75,28.25,26.5,26.5,66425,2.14009165976043,2.1786518698462,2.043691134546,2.043691134546,861315.328057652,0.0,1.0
1986-02-07,29.25,29.38,27.75,28.0,50700,2.25577229001775,2.26579794464005,2.14009165976043,2.15937176480332,657413.430674038,0.0,1.0
1986-02-10,28.88,29.12,28.5,29.0,44525,2.22723773455428,2.24574663539545,2.19793197488909,2.23649218497486,577343.846168866,0.0,1.0
1986-02-11,29.62,29.88,29.25,29.25,56525,2.28430684548122,2.30435815472583,2.25577229001775,2.25577229001775,732944.658162723,0.0,1.0
1986-02-12,29.75,30.12,29.38,29.88,57325,2.29433250010352,2.322867055567,2.26579794464005,2.30435815472583,743318.04562898,0.0,1.0
1986-02-13,29.88,29.88,29.38,29.88,19800,2.30435815472583,2.30435815472583,2.26579794464005,2.30435815472583,256741.33978986,0.0,1.0
1986-02-14,29.88,30.12,29.62,30.0,84125,2.30435815472583,2.322867055567,2.28430684548122,2.31361260514641,1090826.52574859,0.0,1.0
1986-02-18,30.88,30.88,29.75,29.88,19200,2.38147857489737,2.38147857489737,2.29433250010352,2.30435815472583,248961.299190168,0.0,1.0
1986-02-19,30.5,30.75,30.38,30.75,15925,2.35217281523218,2.37145292027507,2.3429183648116,2.37145292027507,206495.244250179,0.0,1.0
1986-02-20,31.0,31.0,30.38,30.5,29100,2.39073302531796,2.39073302531796,2.3429183648116,2.35217281523218,377331.969085098,0.0,1.0
1986-02-21,30.62,31.0,30.5,31.0,62400,2.36142726565277,2.39073302531796,2.35217281523218,2.39073302531796,809124.222368047,0.0,1.0
1986-02-24,28.38,30.38,28.12,30.38,76800,2.18867752446851,2.3429183648116,2.1686262152239,2.3429183648116,995845.19676067,0.0,1.0
1986-02-25,28.25,29.0,27.88,28.38,48425,2.1786518698462,2.23649218497486,2.15011731438273,2.18867752446851,627914.11006687,0.0,1.0
1986-02-26,27.88,28.88,27.88,28.25,35700,2.15011731438273,2.22723773455428,2.15011731438273,2.1786518698462,462912.415681719,0.0,1.0
1986-02-27,28.38,28.88,28.0,28.75,13925,2.18867752446851,2.22723773455428,2.15937176480332,2.21721207993198,180561.775584536,0.0,1.0
1986-02-28,29.5,29.62,28.5,28.5,71825,2.27505239506064,2.28430684548122,2.19793197488909,2.19793197488909,931335.693454886,0.0,1.0
1986-03-03,29.0,29.25,29.0,29.25,10500,2.23649218497486,2.25577229001775,2.23649218497486,2.25577229001775,136150.710494623,0.0,1.0
1986-03-04,29.38,29.38,28.88,29.0,51925,2.26579794464005,2.26579794464005,2.22723773455428,2.23649218497486,673297.680231744,0.0,1.0
1986-03-05,29.12,29.38,29.0,29.12,9300,2.24574663539545,2.26579794464005,2.23649218497486,2.24574663539545,120590.629295238,0.0,1.0
1986-03-06,29.0,29.38,29.0,29.38,67625,2.23649218497486,2.26579794464005,2.23649218497486,2.26579794464005,876875.409257039,0.0,1.0
1986-03-07,28.38,29.0,28.25,28.75,76925,2.18867752446851,2.23649218497486,2.1786518698462,2.21721207993198,997466.038552273,0.0,1.0
1986-03-10,28.5,28.62,28.25,28.25,5125,2.19793197488909,2.20718642530968,2.1786518698462,2.1786518698462,66454.513455709,0.0,1.0
1986-03-11,29.0,29.12,28.75,28.75,35825,2.23649218497486,2.24574663539545,2.21721207993198,2.21721207993198,464533.257473322,0.0,1.0
1986-03-12,29.75,30.0,29.25,29.25,37325,2.29433250010352,2.31361260514641,2.25577229001775,2.25577229001775,483983.358972554,0.0,1.0
1986-03-13,30.0,30.25,29.62,30.0,42900,2.31361260514641,2.3328927101893,2.28430684548122,2.31361260514641,556272.902878032,0.0,1.0
1986-03-14,29.88,30.25,29.62,30.12,30425,2.30435815472583,2.3328927101893,2.28430684548122,2.322867055567,394512.892076086,0.0,1.0
1986-03-17,29.25,30.0,29.25,29.88,16925,2.25577229001775,2.31361260514641,2.25577229001775,2.30435815472583,219461.978583,0.0,1.0
1986-03-18,29.88,30.0,29.5,29.5,20225,2.30435815472583,2.31361260514641,2.27505239506064,2.27505239506064,262252.201881309,0.0,1.0
1986-03-19,29.5,30.0,29.25,30.0,26825,2.27505239506064,2.31361260514641,2.25577229001775,2.31361260514641,347832.64847793,0.0,1.0
1986-03-20,28.62,29.25,28.62,29.25,56100,2.20718642530968,2.25577229001775,2.20718642530968,2.25577229001775,727433.796071271,0.0,1.0
1986-03-21,28.5,28.88,28.0,28.88,244025,2.19793197488909,2.22723773455428,2.15937176480332,2.22723773455428,3164207.34556671,0.0,1.0
1986-03-24,28.0,28.75,28.0,28.75,5125,2.15937176480332,2.21721207993198,2.15937176480332,2.21721207993198,66454.5134557089,0.0,1.0
1986-03-25,26.38,27.62,26.38,27.62,37025,2.03443668412541,2.13006600513813,2.03443668412541,2.13006600513813,480093.338672707,0.0,1.0
1986-03-26,26.88,26.88,26.25,26.38,80825,2.07299689421118,2.07299689421118,2.02441102950311,2.03443668412541,1048036.30245028,0.0,1.0
1986-03-27,26.75,27.0,26.5,26.88,105925,2.06297123958888,2.08225134463177,2.043691134546,2.07299689421118,1373501.33420409,0.0,1.0
1986-03-31,27.0,27.12,26.62,26.75,96000,2.08225134463177,2.09150579505236,2.05294558496658,2.06297123958888,1244806.49595084,0.0,1.0
1986-04-01,26.38,27.0,26.12,27.0,104225,2.03443668412541,2.08225134463177,2.01438537488081,2.08225134463177,1351457.8858383,0.0,1.0
1986-04-02,26.5,26.62,26.25,26.5,62525,2.043691134546,2.05294558496658,2.02441102950311,2.043691134546,810745.064159648,0.0,1.0
1986-04-03,26.12,26.62,26.12,26.62,32525,2.01438537488081,2.05294558496658,2.01438537488081,2.05294558496658,421743.034175011,0.0,1.0
1986-04-04,26.25,26.38,26.0,26.38,28500,2.02441102950311,2.03443668412541,2.00513092446022,2.03443668412541,369551.928485406,0.0,1.0
1986-04-07,27.25,27.25,26.5,26.62,83425,2.10153144967466,2.10153144967466,2.043691134546,2.05294558496658,1081749.81171561,0.0,1.0
1986-04-08,28.38,28.5,27.25,27.25,35725,2.18867752446851,2.19793197488909,2.10153144967466,2.10153144967466,463236.584040038,0.0,1.0
1986-04-09,28.62,29.0,28.38,28.62,56125,2.20718642530968,2.23649218497486,2.18867752446851,2.20718642530968,727757.964429592,0.0,1.0
1986-04-10,28.88,29.25,28.38,28.38,31200,2.22723773455428,2.25577229001775,2.18867752446851,2.18867752446851,404562.111184023,0.0,1.0
1986-04-11,29.25,29.38,29.0,29.12,12000,2.25577229001775,2.26579794464005,2.23649218497486,2.24574663539545,155600.811993855,0.0,1.0
1986-04-14,29.38,29.38,29.0,29.12,7525,2.26579794464005,2.26579794464005,2.23649218497486,2.24574663539545,97574.6758544801,0.0,1.0
1986-04-15,22.5,22.5,21.75,22.5,36925,2.31361260514641,2.31361260514641,2.23649218497486,2.31361260514641,359097.498929569,0.0,1.33333333333333
1986-04-16,23.25,23.5,22.62,22.62,31867,2.39073302531795,2.4164398320418,2.32595187237385,2.32595187237385,309908.192238012,0.0,1.0
1986-04-17,22.75,23.5,22.5,23.37,128000,2.33931941187025,2.4164398320418,2.31361260514641,2.4030722925454,1244806.49595085,0.0,1.0
1986-04-18,22.62,22.75,22.0,22.62,164667,2.32595187237385,2.33931941187025,2.26219899169871,2.32595187237385,1601394.93178701,0.0,1.0
1986-04-21,23.13,23.25,22.5,22.5,25233,2.3783937580905,2.39073302531795,2.31361260514641,2.31361260514641,245392.20556506,0.0,1.0
1986-04-22,23.13,23.25,22.88,22.88,33067,2.3783937580905,2.39073302531795,2.35268695136666,2.35268695136666,321578.253137552,0.0,1.0
1986-04-23,23.0,23.25,23.0,23.0,18567,2.3650262185941,2.39073302531795,2.3650262185941,2.3650262185941,180565.01726812,0.0,1.0
1986-04-24,23.13,23.25,23.0,23.0,164000,2.3783937580905,2.39073302531795,2.3650262185941,2.3650262185941,1594908.32293702,0.0,1.0
1986-04-25,23.13,23.5,23.13,23.25,65233,2.3783937580905,2.4164398320418,2.3783937580905,2.39073302531795,634394.2355497,0.0,1.0
1986-04-28,23.88,23.88,23.0,23.37,142667,2.45551417826205,2.45551417826205,2.3650262185941,2.4030722925454,1387443.81529546,0.0,1.0
1986-04-29,23.88,24.0,23.25,23.75,165600,2.45551417826205,2.4678534454895,2.39073302531795,2.44214663876565,1610468.40413641,0.0,1.0
1986-04-30,23.75,24.0,23.5,23.88,54667,2.44214663876565,2.4678534454895,2.4164398320418,2.45551417826205,531639.349329256,0.0,1.0
1986-05-01,23.75,23.88,23.62,23.75,102400,2.44214663876565,2.45551417826205,2.42877909926925,2.44214663876565,995845.196760675,0.0,1.0
1986-05-02,23.5,23.88,23.5,23.75,15867,2.4164398320418,2.45551417826205,2.4164398320418,2.44214663876565,154307.380244157,0.0,1.0
1986-05-05,24.38,24.5,23.37,23.5,36800,2.50692779170975,2.5192670589372,2.4030722925454,2.4164398320418,357881.867585868,0.0,1.0
1986-05-06,24.12,24.75,24.0,24.63,20833,2.48019271271695,2.54497386566105,2.4678534454895,2.5326345984336,202601.982266749,0.0,1.0
1986-05-07,24.0,24.12,23.75,24.0,11600,2.4678534454895,2.48019271271695,2.44214663876565,2.4678534454895,112810.588695545,0.0,1.0
1986-05-08,23.88,24.25,23.62,24.12,57200,2.45551417826205,2.49356025221335,2.42877909926925,2.48019271271695,556272.902878034,0.0,1.0
1986-05-09,23.75,24.0,23.62,23.75,97233,2.44214663876565,2.4678534454895,2.42877909926925,2.44214663876565,945595.85953741,0.0,1.0
1986-05-12,23.62,24.0,23.62,24.0,11233,2.42877909926925,2.4678534454895,2.42877909926925,2.4678534454895,109241.495070436,0.0,1.0
1986-05-13,23.75,23.75,23.62,23.75,3067,2.44214663876565,2.44214663876565,2.42877909926925,2.44214663876565,29826.7306490722,0.0,1.0
1986-05-14,23.75,24.12,23.62,24.0,162800,2.44214663876565,2.48019271271695,2.42877909926925,2.4678534454895,1583238.26203748,0.0,1.0
1986-05-15,23.5,23.75,23.5,23.62,17200,2.4164398320418,2.44214663876565,2.4164398320418,2.42877909926925,167270.872893395,0.0,1.0
1986-05-16,23.25,23.62,23.25,23.5,25600,2.39073302531795,2.42877909926925,2.39073302531795,2.4164398320418,248961.299190169,0.0,1.0
1986-05-19,23.0,23.25,22.75,23.25,7467,2.3650262185941,2.39073302531795,2.33931941187025,2.39073302531795,72616.9539473825,0.0,1.0
1986-05-20,22.62,22.88,22.62,22.75,92433,2.32595187237385,2.35268695136666,2.32595187237385,2.33931941187025,898915.615939254,0.0,1.0
1986-05-21,23.0,23.0,22.38,22.5,61233,2.3650262185941,2.3650262185941,2.30127333791896,2.31361260514641,595494.032551235,0.0,1.0
1986-05-22,23.13,23.37,23.13,23.13,49600,2.3783937580905,2.4030722925454,2.3783937580905,2.3783937580905,482362.517180953,0.0,1.0
1986-05-23,22.25,23.25,22.25,23.13,17867,2.28790579842256,2.39073302531795,2.28790579842256,2.3783937580905,173757.481743388,0.0,1.0
1986-05-27,21.75,22.0,20.88,22.0,26400,2.23649218497486,2.26219899169871,2.14703249757586,2.26219899169871,256741.339789861,0.0,1.0
1986-05-28,22.88,22.88,21.5,21.63,49200,2.35268695136666,2.35268695136666,2.21078537825101,2.22415291774741,478472.496881105,0.0,1.0
1986-05-29,22.88,22.88,22.5,22.88,19233,2.35268695136666,2.35268695136666,2.31361260514641,2.35268695136666,187041.901067364,0.0,1.0
1986-05-30,22.25,22.62,22.0,22.62,268167,2.28790579842256,2.32595187237385,2.26219899169871,2.32595187237385,2607937.68437226,0.0,1.0
1986-06-02,20.0,22.25,19.62,22.25,279467,2.05654453790792,2.28790579842256,2.01747019168767,2.28790579842256,2717830.75784292,0.0,1.0
1986-06-03,20.25,20.37,19.75,20.0,83233,2.08225134463176,2.09459061185921,2.03083773118407,2.05654453790792,809445.149042788,0.0,1.0
1986-06-04,20.5,20.5,19.88,20.25,37633,2.10795815135561,2.10795815135561,2.04420527068047,2.08225134463176,365982.834860298,0.0,1.0
1986-06-05,20.88,21.0,20.5,20.5,154267,2.14703249757586,2.15937176480331,2.10795815135561,2.10795815135561,1500254.40399101,0.0,1.0
1986-06-06,20.37,20.88,20.37,20.88,51467,2.09459061185921,2.14703249757586,2.09459061185921,2.14703249757586,500519.186930486,0.0,1.0
1986-06-09,20.25,20.5,20.0,20.37,71633,2.08225134463176,2.10795815135561,2.05654453790792,2.09459061185921,696634.560347242,0.0,1.0
1986-06-10,20.0,20.5,20.0,20.5,64433,2.05654453790792,2.10795815135561,2.05654453790792,2.10795815135561,626614.194950004,0.0,1.0
1986-06-11,20.0,20.13,19.88,20.13,45367,2.05654453790792,2.06991207740432,2.04420527068047,2.06991207740432,441196.377357827,0.0,1.0
1986-06-12,19.62,19.75,19.5,19.5,350000,2.01747019168767,2.03083773118407,2.00513092446022,2.00513092446022,3403767.76236558,0.0,1.0
1986-06-13,19.62,19.62,19.5,19.62,23467,2.01747019168767,2.01747019168767,2.00513092446022,2.01747019168767,228217.765941237,0.0,1.0
1986-06-16,19.62,19.75,19.5,19.5,111200,2.01747019168767,2.03083773118407,2.00513092446022,2.00513092446022,1081425.64335729,0.0,1.0
1986-06-17,19.62,19.75,19.5,19.5,47067,2.01747019168767,2.03083773118407,2.00513092446022,2.00513092446022,457728.963632174,0.0,1.0
1986-06-18,18.0,19.62,18.0,19.5,235067,1.85089008411712,2.01747019168767,1.85089008411712,2.00513092446022,2286038.50455998,0.0,1.0
1986-06-19,17.62,18.12,17.37,17.75,71600,1.81181573789687,1.86322935134457,1.78610893117303,1.82518327739328,696313.633672505,0.0,1.0
1986-06-20,17.75,18.25,17.75,17.75,41467,1.82518327739328,1.87659689084097,1.82518327739328,1.82518327739328,403268.679434324,0.0,1.0
1986-06-23,17.62,18.12,17.62,18.0,67067,1.81181573789687,1.86322935134457,1.81181573789687,1.85089008411712,652229.978624495,0.0,1.0
1986-06-24,18.12,18.12,17.75,17.88,96267,1.86322935134457,1.86322935134457,1.82518327739328,1.83855081688968,936201.460513281,0.0,1.0
1986-06-25,18.75,18.75,18.12,18.12,10000,1.92801050428867,1.92801050428867,1.86322935134457,1.86322935134457,97250.5074961597,0.0,1.0
1986-06-26,18.63,18.63,18.5,18.5,4433,1.91567123706122,1.91567123706122,1.90230369756482,1.90230369756482,43111.1499730477,0.0,1.0
1986-06-27,18.38,18.63,18.0,18.63,38667,1.88996443033737,1.91567123706122,1.85089008411712,1.91567123706122,376038.537335402,0.0,1.0
1986-06-30,18.25,18.38,17.75,18.38,204000,1.87659689084097,1.88996443033737,1.82518327739328,1.88996443033737,1983910.35292166,0.0,1.0
1986-07-01,18.0,18.25,17.88,18.0,82000,1.85089008411712,1.87659689084097,1.83855081688968,1.85089008411712,797454.161468511,0.0,1.0
1986-07-02,18.38,18.63,18.0,18.25,1868967,1.88996443033737,1.91567123706122,1.85089008411712,1.87659689084097,18175798.9243576,0.0,1.0
1986-07-03,18.25,18.5,18.0,18.5,60433,1.87659689084097,1.90230369756482,1.85089008411712,1.90230369756482,587713.991951543,0.0,1.0
1986-07-07,17.25,18.38,17.25,18.38,37633,1.77376966394558,1.88996443033737,1.77376966394558,1.88996443033737,365982.834860297,0.0,1.0
1986-07-08,17.0,17.13,16.75,17.0,296267,1.74806285722173,1.76143039671813,1.72235605049788,1.74806285722173,2881211.61043647,0.0,1.0
1986-07-09,16.88,17.13,16.75,17.0,231233,1.73572358999428,1.76143039671813,1.72235605049788,1.74806285722173,2248752.65998595,0.0,1.0
1986-07-10,17.5,18.0,17.13,17.75,96433,1.79947647066943,1.85089008411712,1.76143039671813,1.82518327739328,937815.818937715,0.0,1.0
1986-07-11,17.37,17.5,16.75,17.5,51367,1.78610893117303,1.79947647066943,1.72235605049788,1.79947647066943,499546.681855522,0.0,1.0
1986-07-14,16.0,17.37,16.0,17.37,173467,1.64523563032633,1.78610893117303,1.64523563032633,1.78610893117303,1686975.37838364,0.0,1.0
1986-07-15,15.5,16.25,15.38,16.25,262667,1.59382201687863,1.67094243705018,1.58148274965119,1.67094243705018,2554449.90524939,0.0,1.0
1986-07-16,15.75,15.75,14.62,15.0,596267,1.61952882360248,1.61952882360248,1.50333405721069,1.54240840343094,5798726.83532128,0.0,1.0
1986-07-17,16.62,16.62,16.0,16.0,98567,1.70898851100148,1.70898851100148,1.64523563032633,1.64523563032633,958569.077237396,0.0,1.0
1986-07-18,16.62,17.0,16.25,16.75,127633,1.70898851100148,1.74806285722173,1.67094243705018,1.72235605049788,1241237.40232573,0.0,1.0
1986-07-21,15.75,16.12,15.75,16.0,194667,1.61952882360248,1.65757489755378,1.61952882360248,1.64523563032633,1893146.4542755,0.0,1.0
1986-07-22,16.0,16.0,15.75,15.75,61600,1.64523563032633,1.64523563032633,1.61952882360248,1.61952882360248,599063.126176345,0.0,1.0
1986-07-23,16.75,16.75,16.0,16.12,128267,1.72235605049788,1.72235605049788,1.64523563032633,1.65757489755378,1247403.08450099,0.0,1.0
1986-07-24,17.5,17.62,17.0,17.0,133200,1.79947647066943,1.81181573789687,1.74806285722173,1.74806285722173,1295376.75984884,0.0,1.0
1986-07-25,18.12,18.12,17.5,17.62,59467,1.86322935134457,1.86322935134457,1.79947647066943,1.81181573789687,578319.592927413,0.0,1.0
1986-07-28,18.0,18.25,17.88,18.25,79233,1.85089008411712,1.87659689084097,1.83855081688968,1.87659689084097,770544.946044324,0.0,1.0
1986-07-29,17.62,18.0,17.37,18.0,168033,1.81181573789687,1.85089008411712,1.78610893117303,1.85089008411712,1634129.45261022,0.0,1.0
1986-07-30,17.5,17.75,17.0,17.75,96567,1.79947647066943,1.82518327739328,1.74806285722173,1.82518327739328,939118.975738163,0.0,1.0
1986-07-31,18.38,18.38,17.5,17.75,46167,1.88996443033737,1.88996443033737,1.79947647066943,1.82518327739328,448976.417957522,0.0,1.0
1986-08-01,17.88,18.63,17.88,18.5,101767,1.83855081688968,1.91567123706122,1.83855081688968,1.90230369756482,989689.239636166,0.0,1.0
1986-08-04,17.88,17.88,17.37,17.88,44400,1.83855081688968,1.83855081688968,1.78610893117303,1.83855081688968,431792.253282948,0.0,1.0
1986-08-05,17.25,17.75,17.25,17.75,59367,1.77376966394558,1.82518327739328,1.77376966394558,1.82518327739328,577347.08785245,0.0,1.0
1986-08-06,16.75,17.13,16.62,17.13,52967,1.72235605049788,1.76143039671813,1.70898851100148,1.76143039671813,515106.763054909,0.0,1.0
1986-08-07,16.5,16.88,16.12,16.5,164567,1.69664924377403,1.73572358999428,1.65757489755378,1.69664924377403,1600422.42671205,0.0,1.0
1986-08-08,17.0,17.25,16.5,16.5,41067,1.74806285722173,1.77376966394558,1.69664924377403,1.69664924377403,399378.659134479,0.0,1.0
1986-08-11,17.0,17.0,16.5,16.88,38833,1.74806285722173,1.74806285722173,1.69664924377403,1.73572358999428,377652.895759836,0.0,1.0
1986-08-12,16.88,17.13,16.75,17.0,66167,1.73572358999428,1.76143039671813,1.72235605049788,1.74806285722173,643477.43294984,0.0,1.0
1986-08-13,17.0,17.13,17.0,17.0,35633,1.74806285722173,1.76143039671813,1.74806285722173,1.74806285722173,346532.733361065,0.0,1.0
1986-08-14,17.37,17.37,17.13,17.25,38433,1.78610893117303,1.78610893117303,1.76143039671813,1.77376966394558,373762.875459989,0.0,1.0
1986-08-15,17.5,17.5,17.13,17.13,20833,1.79947647066943,1.79947647066943,1.76143039671813,1.76143039671813,202601.982266749,0.0,1.0
1986-08-18,17.25,17.62,17.25,17.37,44800,1.77376966394558,1.81181573789687,1.77376966394558,1.78610893117303,435682.273582795,0.0,1.0
1986-08-19,17.13,17.37,17.0,17.37,51367,1.76143039671813,1.78610893117303,1.74806285722173,1.78610893117303,499546.681855523,0.0,1.0
1986-08-20,17.62,17.75,17.13,17.13,52833,1.81181573789687,1.82518327739328,1.76143039671813,1.76143039671813,513803.606254462,0.0,1.0
1986-08-21,17.75,18.0,17.62,17.62,91200,1.82518327739328,1.85089008411712,1.81181573789687,1.81181573789687,886924.628364974,0.0,1.0
1986-08-22,17.88,18.38,17.62,17.62,149067,1.83855081688968,1.88996443033737,1.81181573789687,1.81181573789687,1449684.140093,0.0,1.0
1986-08-25,18.5,18.5,17.88,17.88,82267,1.90230369756482,1.90230369756482,1.83855081688968,1.83855081688968,800050.750018658,0.0,1.0
1986-08-26,19.0,19.5,18.87,18.87,135633,1.95371731101252,2.00513092446022,1.94034977151612,1.94034977151612,1319037.80832266,0.0,1.0
1986-08-27,19.0,19.0,18.75,18.87,53233,1.95371731101252,1.95371731101252,1.92801050428867,1.94034977151612,517693.626554307,0.0,1.0
1986-08-28,18.63,19.0,18.63,19.0,59367,1.91567123706122,1.95371731101252,1.91567123706122,1.95371731101252,577347.087852452,0.0,1.0
1986-08-29,18.12,18.63,18.12,18.38,58567,1.86322935134457,1.91567123706122,1.86322935134457,1.88996443033737,569567.047252759,0.0,1.0
1986-09-02,17.88,18.38,17.88,18.12,361867,1.83855081688968,1.88996443033737,1.83855081688968,1.86322935134457,3519174.93961127,0.0,1.0
1986-09-03,18.0,18.25,17.88,17.88,9200,1.85089008411712,1.87659689084097,1.83855081688968,1.83855081688968,89470.4668964671,0.0,1.0
1986-09-04,19.0,19.0,18.12,18.25,27233,1.95371731101252,1.95371731101252,1.86322935134457,1.87659689084097,264842.307064292,0.0,1.0
1986-09-05,19.12,19.25,18.75,18.75,139233,1.96605657823997,1.97942411773637,1.92801050428867,1.92801050428867,1354047.99102128,0.0,1.0
1986-09-08,19.38,19.38,19.0,19.0,19867,1.99279165723277,1.99279165723277,1.95371731101252,1.95371731101252,193207.58324262,0.0,1.0
1986-09-09,19.0,19.5,19.0,19.25,46833,1.95371731101252,2.00513092446022,1.95371731101252,1.97942411773637,455453.301756765,0.0,1.0
1986-09-10,18.12,18.87,18.0,18.87,112000,1.86322935134457,1.94034977151612,1.85089008411712,1.94034977151612,1089205.68395699,0.0,1.0
1986-09-11,17.88,18.5,17.5,18.12,90967,1.83855081688968,1.90230369756482,1.79947647066943,1.86322935134457,884658.691540314,0.0,1.0
1986-09-12,17.25,17.88,17.0,17.88,86833,1.77376966394558,1.83855081688968,1.74806285722173,1.83855081688968,844455.331741402,0.0,1.0
1986-09-15,17.0,17.25,16.75,17.0,41067,1.74806285722173,1.77376966394558,1.72235605049788,1.74806285722173,399378.659134479,0.0,1.0
1986-09-16,16.25,17.25,16.12,17.25,27600,1.67094243705018,1.77376966394558,1.65757489755378,1.77376966394558,268411.400689401,0.0,1.0
1986-09-17,17.0,17.25,16.5,16.5,68033,1.74806285722173,1.77376966394558,1.69664924377403,1.69664924377403,661624.377648622,0.0,1.0
1986-09-18,17.0,17.13,16.88,17.0,74167,1.74806285722173,1.76143039671813,1.73572358999428,1.74806285722173,721277.838946767,0.0,1.0
1986-09-19,16.75,16.88,16.75,16.88,8667,1.72235605049788,1.73572358999428,1.72235605049788,1.73572358999428,84287.0148469215,0.0,1.0
1986-09-22,17.5,17.5,16.62,16.62,44033,1.79947647066943,1.79947647066943,1.70898851100148,1.70898851100148,428223.159657839,0.0,1.0
1986-09-23,17.75,18.0,17.37,17.75,60833,1.82518327739328,1.85089008411712,1.78610893117303,1.82518327739328,591604.012251387,0.0,1.0
1986-09-24,18.0,18.0,17.88,17.88,44267,1.85089008411712,1.85089008411712,1.83855081688968,1.83855081688968,430498.821533251,0.0,1.0
1986-09-25,17.37,18.0,17.37,18.0,19067,1.78610893117303,1.85089008411712,1.78610893117303,1.85089008411712,185427.542642927,0.0,1.0
1986-09-26,17.25,17.37,17.25,17.37,11767,1.77376966394558,1.78610893117303,1.77376966394558,1.78610893117303,114434.672170731,0.0,1.0
1986-09-29,16.75,17.5,16.5,17.37,62967,1.72235605049788,1.79947647066943,1.69664924377403,1.78610893117303,612357.270551068,0.0,1.0
1986-09-30,17.37,17.37,16.75,16.88,58800,1.78610893117303,1.78610893117303,1.72235605049788,1.73572358999428,571832.984077417,0.0,1.0
1986-10-01,16.5,17.37,16.38,17.37,167467,1.69664924377403,1.78610893117303,1.68430997654658,1.78610893117303,1628625.07388594,0.0,1.0
1986-10-02,16.5,16.75,16.5,16.75,26167,1.69664924377403,1.72235605049788,1.69664924377403,1.72235605049788,254475.402965201,0.0,1.0
1986-10-03,16.62,16.88,16.5,16.5,32833,1.70898851100148,1.73572358999428,1.69664924377403,1.69664924377403,319302.591262141,0.0,1.0
1986-10-06,16.5,16.88,16.5,16.5,10433,1.69664924377403,1.73572358999428,1.69664924377403,1.69664924377403,101461.454470743,0.0,1.0
1986-10-07,16.75,16.88,16.5,16.5,27867,1.72235605049788,1.73572358999428,1.69664924377403,1.69664924377403,271007.989239548,0.0,1.0
1986-10-08,16.38,16.88,16.38,16.88,31200,1.68430997654658,1.73572358999428,1.68430997654658,1.73572358999428,303421.583388019,0.0,1.0
1986-10-09,16.25,16.5,16.25,16.38,97633,1.67094243705018,1.69664924377403,1.67094243705018,1.68430997654658,949485.879837257,0.0,1.0
1986-10-10,15.75,16.25,15.75,16.25,27367,1.61952882360248,1.67094243705018,1.61952882360248,1.67094243705018,266145.463864741,0.0,1.0
1986-10-13,15.87,16.12,15.87,16.0,12433,1.63186809082993,1.65757489755378,1.63186809082993,1.64523563032633,120911.555969975,0.0,1.0
1986-10-14,16.0,16.25,15.87,15.87,28400,1.64523563032633,1.67094243705018,1.63186809082993,1.63186809082993,276191.441289094,0.0,1.0
1986-10-15,16.38,16.38,15.87,16.0,22267,1.68430997654658,1.68430997654658,1.63186809082993,1.64523563032633,216547.705041699,0.0,1.0
1986-10-16,17.25,17.37,16.5,16.5,168400,1.77376966394558,1.78610893117303,1.69664924377403,1.69664924377403,1637698.54623533,0.0,1.0
1986-10-17,16.5,17.13,16.5,17.0,24967,1.69664924377403,1.76143039671813,1.69664924377403,1.74806285722173,242805.342065662,0.0,1.0
1986-10-20,16.38,16.75,16.38,16.75,5867,1.68430997654658,1.72235605049788,1.68430997654658,1.72235605049788,57056.872747997,0.0,1.0
1986-10-21,17.0,17.0,16.5,16.62,41367,1.74806285722173,1.74806285722173,1.69664924377403,1.70898851100148,402296.174359363,0.0,1.0
1986-10-22,16.75,17.0,16.62,17.0,14000,1.72235605049788,1.74806285722173,1.70898851100148,1.74806285722173,136150.710494623,0.0,1.0
1986-10-23,17.0,17.13,16.75,16.75,63600,1.74806285722173,1.76143039671813,1.72235605049788,1.72235605049788,618513.227675575,0.0,1.0
1986-10-24,17.13,17.13,16.75,16.88,36967,1.76143039671813,1.76143039671813,1.72235605049788,1.73572358999428,359505.951061053,0.0,1.0
1986-10-27,17.13,17.13,17.0,17.0,14033,1.76143039671813,1.76143039671813,1.74806285722173,1.74806285722173,136471.637169361,0.0,1.0
1986-10-28,17.0,17.37,16.88,17.0,51467,1.74806285722173,1.78610893117303,1.73572358999428,1.74806285722173,500519.186930485,0.0,1.0
1986-10-29,17.13,17.13,16.88,16.88,46033,1.76143039671813,1.76143039671813,1.73572358999428,1.73572358999428,447673.261157072,0.0,1.0
1986-10-30,16.88,17.13,16.88,17.13,6400,1.73572358999428,1.76143039671813,1.73572358999428,1.76143039671813,62240.3247975422,0.0,1.0
1986-10-31,17.13,17.25,16.88,16.88,24000,1.76143039671813,1.77376966394558,1.73572358999428,1.73572358999428,233401.217990783,0.0,1.0
1986-11-03,17.0,17.13,16.88,17.0,13767,1.74806285722173,1.76143039671813,1.73572358999428,1.74806285722173,133884.773669963,0.0,1.0
1986-11-04,16.75,17.0,16.38,17.0,183200,1.72235605049788,1.74806285722173,1.68430997654658,1.74806285722173,1781629.29732964,0.0,1.0
1986-11-05,17.0,17.25,16.5,16.62,38967,1.74806285722173,1.77376966394558,1.69664924377403,1.70898851100148,378956.052560285,0.0,1.0
1986-11-06,16.75,17.0,16.62,16.75,216800,1.72235605049788,1.74806285722173,1.70898851100148,1.72235605049788,2108391.00251674,0.0,1.0
1986-11-07,16.75,16.88,16.5,16.88,96967,1.72235605049788,1.73572358999428,1.69664924377403,1.73572358999428,943008.996038011,0.0,1.0
1986-11-10,16.75,16.75,16.38,16.5,91200,1.72235605049788,1.72235605049788,1.68430997654658,1.69664924377403,886924.628364976,0.0,1.0
1986-11-11,16.62,16.88,16.5,16.5,24167,1.70898851100148,1.73572358999428,1.69664924377403,1.69664924377403,235025.301465969,0.0,1.0
1986-11-12,16.25,16.75,16.0,16.62,47867,1.67094243705018,1.72235605049788,1.64523563032633,1.70898851100148,465509.004231868,0.0,1.0
1986-11-13,15.87,16.12,15.63,16.12,62433,1.63186809082993,1.65757489755378,1.60718955637504,1.65757489755378,607164.093450774,0.0,1.0
1986-11-14,15.5,15.87,15.0,15.75,53867,1.59382201687863,1.63186809082993,1.54240840343094,1.61952882360248,523859.308729565,0.0,1.0
1986-11-17,14.88,15.5,14.62,14.62,91200,1.53006913620349,1.59382201687863,1.50333405721069,1.50333405721069,886924.628364976,0.0,1.0
1986-11-18,14.25,15.12,14.25,15.0,60267,1.46528798325939,1.55474767065838,1.46528798325939,1.54240840343094,586099.633527106,0.0,1.0
1986-11-19,15.0,15.0,14.25,14.37,317200,1.54240840343094,1.54240840343094,1.46528798325939,1.47762725048684,3084786.09777818,0.0,1.0
1986-11-20,15.25,15.5,15.0,15.0,39067,1.56811521015479,1.59382201687863,1.54240840343094,1.54240840343094,379928.557635246,0.0,1.0
1986-11-21,15.5,15.75,15.12,15.38,82400,1.59382201687863,1.61952882360248,1.55474767065838,1.58148274965119,801344.181768358,0.0,1.0
1986-11-24,15.63,16.0,15.38,15.38,116667,1.60718955637504,1.64523563032633,1.58148274965119,1.58148274965119,1134592.49580544,0.0,1.0
1986-11-25,15.5,15.75,15.25,15.5,49467,1.59382201687863,1.61952882360248,1.56811521015479,1.59382201687863,481069.085431255,0.0,1.0
1986-11-26,15.5,15.63,15.38,15.5,94000,1.59382201687863,1.60718955637504,1.58148274965119,1.59382201687863,914154.770463904,0.0,1.0
1986-11-28,15.5,15.63,15.38,15.5,55367,1.59382201687863,1.60718955637504,1.58148274965119,1.59382201687863,538446.884853989,0.0,1.0
1986-12-01,15.63,15.75,15.38,15.5,27633,1.60718955637504,1.61952882360248,1.58148274965119,1.59382201687863,268732.327364137,0.0,1.0
1986-12-02,16.5,16.62,15.75,15.75,228800,1.69664924377403,1.70898851100148,1.61952882360248,1.61952882360248,2225091.61151213,0.0,1.0
1986-12-03,16.0,16.5,16.0,16.5,75467,1.64523563032633,1.69664924377403,1.64523563032633,1.69664924377403,733920.404921269,0.0,1.0
1986-12-04,15.63,16.0,15.5,16.0,20967,1.60718955637504,1.64523563032633,1.59382201687863,1.64523563032633,203905.139067198,0.0,1.0
1986-12-05,15.75,16.0,15.75,15.75,36400,1.61952882360248,1.64523563032633,1.61952882360248,1.61952882360248,353991.847286022,0.0,1.0
1986-12-08,16.0,16.12,15.87,15.87,59367,1.64523563032633,1.65757489755378,1.63186809082993,1.63186809082993,577347.087852452,0.0,1.0
1986-12-09,16.0,16.38,16.0,16.0,88267,1.64523563032633,1.68430997654658,1.64523563032633,1.64523563032633,858401.054516354,0.0,1.0
1986-12-10,15.87,16.12,15.87,16.0,20267,1.63186809082993,1.65757489755378,1.63186809082993,1.64523563032633,197097.603542467,0.0,1.0
1986-12-11,15.63,15.87,15.63,15.87,34967,1.60718955637504,1.63186809082993,1.60718955637504,1.63186809082993,340055.849561821,0.0,1.0
1986-12-12,15.87,16.0,15.63,15.63,64667,1.63186809082993,1.64523563032633,1.60718955637504,1.60718955637504,628889.856825416,0.0,1.0
1986-12-15,15.87,15.87,15.63,15.63,51233,1.63186809082993,1.63186809082993,1.60718955637504,1.60718955637504,498243.525055075,0.0,1.0
1986-12-16,16.25,16.25,15.87,16.25,77600,1.67094243705018,1.67094243705018,1.63186809082993,1.67094243705018,754663.9381702,0.0,1.0
1986-12-17,15.87,16.0,15.75,16.0,29633,1.63186809082993,1.64523563032633,1.61952882360248,1.64523563032633,288182.42886337,0.0,1.0
1986-12-18,15.87,16.0,15.87,16.0,74033,1.63186809082993,1.64523563032633,1.63186809082993,1.64523563032633,719974.682146319,0.0,1.0
1986-12-19,16.12,16.12,15.75,15.75,32800,1.65757489755378,1.65757489755378,1.61952882360248,1.61952882360248,318981.664587404,0.0,1.0
1986-12-22,16.25,16.25,15.87,16.12,75233,1.67094243705018,1.67094243705018,1.63186809082993,1.65757489755378,731644.743045859,0.0,1.0
1986-12-23,16.0,16.12,15.75,16.12,132667,1.64523563032633,1.65757489755378,1.61952882360248,1.65757489755378,1290193.3077993,0.0,1.0
1986-12-24,16.0,16.0,15.87,16.0,112267,1.64523563032633,1.64523563032633,1.63186809082993,1.64523563032633,1091802.27250714,0.0,1.0
1986-12-26,15.87,16.0,15.87,15.87,3200,1.63186809082993,1.64523563032633,1.63186809082993,1.63186809082993,31120.1623987711,0.0,1.0
1986-12-29,15.63,15.87,15.5,15.75,76000,1.60718955637504,1.63186809082993,1.59382201687863,1.61952882360248,739103.856970812,0.0,1.0
1986-12-30,15.5,15.75,15.38,15.5,115767,1.59382201687863,1.61952882360248,1.58148274965119,1.59382201687863,1125839.9501308,0.0,1.0
1986-12-31,15.63,15.63,15.25,15.5,96400,1.60718955637504,1.60718955637504,1.56811521015479,1.59382201687863,937494.892262977,0.0,1.0
1987-01-02,15.75,15.75,15.5,15.63,15600,1.61952882360248,1.61952882360248,1.59382201687863,1.60718955637504,151710.791694009,0.0,1.0
1987-01-05,15.5,15.75,15.5,15.75,75200,1.59382201687863,1.61952882360248,1.59382201687863,1.61952882360248,731323.816371123,0.0,1.0
1987-01-06,15.87,16.0,15.5,15.63,317467,1.63186809082993,1.64523563032633,1.59382201687863,1.60718955637504,3087382.68632833,0.0,1.0
1987-01-07,17.25,17.25,15.75,15.75,202033,1.77376966394558,1.77376966394558,1.61952882360248,1.61952882360248,1964781.17809716,0.0,1.0
1987-01-08,17.13,17.37,17.0,17.13,33867,1.76143039671813,1.78610893117303,1.74806285722173,1.76143039671813,329358.293737244,0.0,1.0
1987-01-09,17.25,17.25,17.0,17.13,11633,1.77376966394558,1.77376966394558,1.74806285722173,1.76143039671813,113131.515370282,0.0,1.0
1987-01-12,17.62,17.62,16.88,17.0,159067,1.81181573789687,1.81181573789687,1.73572358999428,1.74806285722173,1546934.64758917,0.0,1.0
1987-01-13,17.37,17.75,17.25,17.75,108033,1.78610893117303,1.82518327739328,1.77376966394558,1.82518327739328,1050626.40763326,0.0,1.0
1987-01-14,19.62,20.0,18.0,18.0,329600,2.01747019168767,2.05654453790792,1.85089008411712,1.85089008411712,3205376.72707342,0.0,1.0
1987-01-15,19.62,20.25,19.38,19.62,254433,2.01747019168767,2.08225134463176,1.99279165723277,2.01747019168767,2474373.83737703,0.0,1.0
1987-01-16,18.12,19.5,18.12,19.38,226267,1.86322935134457,2.00513092446022,1.86322935134457,1.99279165723277,2200458.05796336,0.0,1.0
1987-01-19,18.38,18.5,17.37,18.25,200000,1.88996443033737,1.90230369756482,1.78610893117303,1.87659689084097,1945010.1499232,0.0,1.0
1987-01-20,18.0,18.38,17.88,18.38,119067,1.85089008411712,1.88996443033737,1.83855081688968,1.88996443033737,1157932.61760453,0.0,1.0
1987-01-21,18.38,18.63,18.0,18.0,169233,1.88996443033737,1.91567123706122,1.85089008411712,1.85089008411712,1645799.51350976,0.0,1.0
1987-01-22,18.87,19.0,18.0,18.5,38000,1.94034977151612,1.95371731101252,1.85089008411712,1.90230369756482,369551.928485407,0.0,1.0
1987-01-23,18.63,19.12,18.5,19.0,48967,1.91567123706122,1.96605657823997,1.90230369756482,1.95371731101252,476206.560056446,0.0,1.0
1987-01-26,18.25,18.75,18.25,18.5,51767,1.87659689084097,1.92801050428867,1.87659689084097,1.90230369756482,503436.702155371,0.0,1.0
1987-01-27,18.63,18.87,18.25,18.25,88833,1.91567123706122,1.94034977151612,1.87659689084097,1.87659689084097,863905.433240637,0.0,1.0
1987-01-28,19.62,19.75,18.75,18.75,103367,2.01747019168767,2.03083773118407,1.92801050428867,1.92801050428867,1005249.32083555,0.0,1.0
1987-01-29,19.88,20.13,19.75,19.88,122967,2.04420527068047,2.06991207740432,2.03083773118407,2.04420527068047,1195860.31552803,0.0,1.0
1987-01-30,19.12,20.0,19.12,19.88,234833,1.96605657823997,2.05654453790792,1.96605657823997,2.04420527068047,2283762.84268456,0.0,1.0
1987-02-02,20.13,20.25,19.0,19.0,95067,2.06991207740432,2.08225134463176,1.95371731101252,1.95371731101252,924531.39961374,0.0,1.0
1987-02-03,21.5,22.0,20.5,20.5,244833,2.21078537825101,2.26219899169871,2.10795815135561,2.10795815135561,2381013.35018073,0.0,1.0
1987-02-04,21.38,21.5,20.62,21.38,257067,2.19844611102356,2.21078537825101,2.12029741858306,2.19844611102356,2499989.62105153,0.0,1.0
1987-02-05,21.75,22.25,21.63,21.63,92667,2.23649218497486,2.28790579842256,2.22415291774741,2.22415291774741,901191.277814662,0.0,1.0
1987-02-06,21.75,21.87,21.5,21.5,21233,2.23649218497486,2.24883145220231,2.21078537825101,2.21078537825101,206492.002566596,0.0,1.0
1987-02-09,21.25,21.87,21.25,21.87,34833,2.18507857152716,2.24883145220231,2.18507857152716,2.24883145220231,338752.692761373,0.0,1.0
1987-02-10,21.12,21.38,20.88,21.38,142267,2.17171103203076,2.19844611102356,2.14703249757586,2.19844611102356,1383553.79499561,0.0,1.0
1987-02-11,21.63,21.75,20.5,21.12,239233,2.22415291774741,2.23649218497486,2.10795815135561,2.17171103203076,2326553.06598288,0.0,1.0
1987-02-12,21.38,21.75,21.0,21.25,188833,2.19844611102356,2.23649218497486,2.15937176480331,2.18507857152716,1836410.50820223,0.0,1.0
1987-02-13,22.0,22.0,20.88,21.5,67233,2.26219899169871,2.26219899169871,2.14703249757586,2.21078537825101,653844.33704893,0.0,1.0
1987-02-17,23.0,23.13,22.0,22.0,80000,2.3650262185941,2.3783937580905,2.26219899169871,2.26219899169871,778004.059969279,0.0,1.0
1987-02-18,22.12,22.88,22.12,22.75,177467,2.27453825892615,2.35268695136666,2.27453825892615,2.33931941187025,1725875.5813821,0.0,1.0
1987-02-19,21.12,22.12,20.75,22.0,76033,2.17171103203076,2.27453825892615,2.13366495807946,2.26219899169871,739424.783645551,0.0,1.0
1987-02-20,20.62,21.25,20.25,21.0,183367,2.12029741858306,2.18507857152716,2.08225134463176,2.15937176480331,1783253.38080483,0.0,1.0
1987-02-23,20.0,20.62,19.38,20.37,171200,2.05654453790792,2.12029741858306,1.99279165723277,2.09459061185921,1664928.68833425,0.0,1.0
1987-02-24,20.62,20.75,19.88,19.88,352567,2.12029741858306,2.13366495807946,2.04420527068047,2.04420527068047,3428731.96763985,0.0,1.0
1987-02-25,20.5,20.62,20.0,20.62,287200,2.10795815135561,2.12029741858306,2.05654453790792,2.12029741858306,2793034.57528971,0.0,1.0
1987-02-26,20.5,20.75,20.5,20.5,30967,2.10795815135561,2.13366495807946,2.10795815135561,2.10795815135561,301155.646563358,0.0,1.0
1987-02-27,20.5,20.75,20.5,20.75,61600,2.10795815135561,2.13366495807946,2.10795815135561,2.13366495807946,599063.126176345,0.0,1.0
1987-03-02,20.37,20.75,20.37,20.5,100967,2.09459061185921,2.13366495807946,2.09459061185921,2.10795815135561,981909.199036476,0.0,1.0
1987-03-03,20.5,20.75,20.5,20.62,66967,2.10795815135561,2.13366495807946,2.10795815135561,2.12029741858306,651257.473549534,0.0,1.0
1987-03-04,20.62,20.75,20.25,20.37,60967,2.12029741858306,2.13366495807946,2.08225134463176,2.09459061185921,592907.169051837,0.0,1.0
1987-03-05,20.5,20.62,20.25,20.5,193767,2.10795815135561,2.12029741858306,2.08225134463176,2.10795815135561,1884393.90860084,0.0,1.0
1987-03-06,20.25,20.37,20.25,20.25,48167,2.08225134463176,2.09459061185921,2.08225134463176,2.08225134463176,468426.519456753,0.0,1.0
1987-03-09,19.88,20.25,19.75,20.25,66167,2.04420527068047,2.08225134463176,2.03083773118407,2.08225134463176,643477.432949839,0.0,1.0
1987-03-10,19.62,20.0,19.62,19.75,60567,2.01747019168767,2.05654453790792,2.01747019168767,2.03083773118407,589017.148751989,0.0,1.0
1987-03-11,20.62,20.75,19.88,19.88,119767,2.12029741858306,2.13366495807946,2.04420527068047,2.04420527068047,1164740.15312926,0.0,1.0
1987-03-12,20.62,20.62,20.25,20.5,66800,2.12029741858306,2.12029741858306,2.08225134463176,2.10795815135561,649633.390074347,0.0,1.0
1987-03-13,20.5,20.62,20.25,20.5,26967,2.10795815135561,2.12029741858306,2.08225134463176,2.10795815135561,262255.443564894,0.0,1.0
1987-03-16,19.88,20.25,19.88,20.25,6667,2.04420527068047,2.08225134463176,2.04420527068047,2.08225134463176,64836.9133476896,0.0,1.0
1987-03-17,19.75,19.88,19.0,19.88,607867,2.03083773118407,2.04420527068047,1.95371731101252,2.04420527068047,5911537.4240168,0.0,1.0
1987-03-18,19.62,19.88,19.62,19.75,109067,2.01747019168767,2.04420527068047,2.01747019168767,2.03083773118407,1060682.11010836,0.0,1.0
1987-03-19,20.25,20.5,19.75,19.75,176967,2.08225134463176,2.10795815135561,2.03083773118407,2.03083773118407,1721013.05600729,0.0,1.0
1987-03-20,20.75,21.0,20.5,20.5,84167,2.13366495807946,2.15937176480331,2.10795815135561,2.10795815135561,818528.346442928,0.0,1.0
1987-03-23,20.75,20.88,20.62,20.88,39600,2.13366495807946,2.14703249757586,2.12029741858306,2.14703249757586,385112.009684793,0.0,1.0
1987-03-24,20.5,21.25,20.13,21.0,261467,2.10795815135561,2.18507857152716,2.06991207740432,2.15937176480331,2542779.84434984,0.0,1.0
1987-03-25,20.25,20.88,20.25,20.75,156967,2.08225134463176,2.14703249757586,2.08225134463176,2.13366495807946,1526512.04101497,0.0,1.0
1987-03-26,19.88,20.25,19.88,20.0,58167,2.04420527068047,2.08225134463176,2.04420527068047,2.05654453790792,565677.026952912,0.0,1.0
1987-03-27,19.75,20.13,19.5,19.88,182833,2.03083773118407,2.06991207740432,2.00513092446022,2.04420527068047,1778060.20370453,0.0,1.0
1987-03-30,18.38,18.75,18.25,18.25,260033,1.88996443033737,1.92801050428867,1.87659689084097,1.87659689084097,2528834.1215749,0.0,1.0
1987-03-31,19.5,19.5,18.25,18.25,98267,2.00513092446022,2.00513092446022,1.87659689084097,1.87659689084097,955651.562012511,0.0,1.0
1987-04-01,19.12,19.38,19.12,19.38,95367,1.96605657823997,1.99279165723277,1.96605657823997,1.99279165723277,927448.914838625,0.0,1.0
1987-04-02,19.12,20.0,18.87,19.5,430167,1.96605657823997,2.05654453790792,1.94034977151612,2.00513092446022,4183395.90581005,0.0,1.0
1987-04-03,20.37,20.37,19.25,19.38,371633,2.09459061185921,2.09459061185921,1.97942411773637,1.99279165723277,3614149.78523203,0.0,1.0
1987-04-06,20.5,20.75,20.5,20.5,326667,2.10795815135561,2.13366495807946,2.10795815135561,2.10795815135561,3176853.1532248,0.0,1.0
1987-04-07,20.37,20.62,20.13,20.62,63200,2.09459061185921,2.12029741858306,2.06991207740432,2.12029741858306,614623.20737573,0.0,1.0
1987-04-08,20.75,20.75,20.37,20.62,102167,2.13366495807946,2.13366495807946,2.09459061185921,2.12029741858306,993579.259936016,0.0,1.0
1987-04-09,20.62,21.12,20.62,20.88,125367,2.12029741858306,2.17171103203076,2.12029741858306,2.14703249757586,1219200.43732711,0.0,1.0
1987-04-10,21.5,21.75,20.75,20.88,222267,2.21078537825101,2.23649218497486,2.13366495807946,2.14703249757586,2161557.85496489,0.0,1.0
1987-04-13,21.0,21.63,20.88,21.5,75767,2.15937176480331,2.22415291774741,2.14703249757586,2.21078537825101,736837.920146154,0.0,1.0
1987-04-14,20.13,20.75,20.0,20.75,36167,2.06991207740432,2.13366495807946,2.05654453790792,2.13366495807946,351725.91046136,0.0,1.0
1987-04-15,20.5,20.62,20.37,20.5,44833,2.10795815135561,2.12029741858306,2.09459061185921,2.10795815135561,436003.200257533,0.0,1.0
1987-04-16,21.38,21.5,20.62,20.62,77600,2.19844611102356,2.21078537825101,2.12029741858306,2.12029741858306,754663.9381702,0.0,1.0
1987-04-20,21.38,21.5,21.25,21.38,40267,2.19844611102356,2.21078537825101,2.18507857152716,2.19844611102356,391598.618534787,0.0,1.0
1987-04-21,21.25,21.38,20.75,21.38,41767,2.18507857152716,2.19844611102356,2.13366495807946,2.19844611102356,406186.19465921,0.0,1.0
1987-04-22,20.5,21.5,20.5,21.38,89467,2.10795815135561,2.21078537825101,2.10795815135561,2.19844611102356,870071.115415893,0.0,1.0
1987-04-23,20.5,20.5,19.0,20.5,62433,2.10795815135561,2.10795815135561,1.95371731101252,2.10795815135561,607164.093450775,0.0,1.0
1987-04-24,20.13,20.5,19.75,20.37,24433,2.06991207740432,2.10795815135561,2.03083773118407,2.09459061185921,237612.164965367,0.0,1.0
1987-04-27,19.88,19.88,19.5,19.88,38400,2.04420527068047,2.04420527068047,2.00513092446022,2.04420527068047,373441.948785253,0.0,1.0
1987-04-28,19.62,20.0,19.62,20.0,119600,2.01747019168767,2.05654453790792,2.01747019168767,2.05654453790792,1163116.06965407,0.0,1.0
1987-04-29,21.0,21.0,20.0,20.0,126000,2.15937176480331,2.15937176480331,2.05654453790792,2.05654453790792,1225356.39445161,0.0,1.0
1987-04-30,21.25,21.63,20.88,20.88,91200,2.18507857152716,2.22415291774741,2.14703249757586,2.14703249757586,886924.628364976,0.0,1.0
1987-05-01,20.75,21.38,20.75,21.0,43600,2.13366495807946,2.19844611102356,2.13366495807946,2.15937176480331,424012.212683257,0.0,1.0
1987-05-04,21.75,21.75,20.75,20.75,123767,2.23649218497486,2.23649218497486,2.13366495807946,2.13366495807946,1203640.35612772,0.0,1.0
1987-05-05,23.5,23.75,21.87,22.0,332833,2.4164398320418,2.44214663876565,2.24883145220231,2.26219899169871,3236817.81614693,0.0,1.0
1987-05-06,23.5,23.88,23.37,23.5,188400,2.4164398320418,2.45551417826205,2.4030722925454,2.4164398320418,1832199.56122765,0.0,1.0
1987-05-07,23.5,23.75,23.25,23.75,288167,2.4164398320418,2.44214663876565,2.39073302531795,2.44214663876565,2802438.69936459,0.0,1.0
1987-05-08,22.88,23.25,22.88,23.25,35233,2.35268695136666,2.39073302531795,2.35268695136666,2.39073302531795,342642.713061219,0.0,1.0
1987-05-11,22.75,23.37,22.62,22.62,22833,2.33931941187025,2.4030722925454,2.32595187237385,2.32595187237385,222052.083765982,0.0,1.0
1987-05-12,22.75,23.0,22.62,22.62,22967,2.33931941187025,2.3650262185941,2.32595187237385,2.32595187237385,223355.24056643,0.0,1.0
1987-05-13,22.38,23.0,22.38,23.0,39867,2.30127333791896,2.3650262185941,2.30127333791896,2.3650262185941,387708.598234939,0.0,1.0
1987-05-14,22.5,22.75,22.25,22.62,113633,2.31361260514641,2.33931941187025,2.28790579842256,2.32595187237385,1105086.69183111,0.0,1.0
1987-05-15,22.75,23.0,22.5,22.5,14167,2.33931941187025,2.3650262185941,2.31361260514641,2.31361260514641,137774.79396981,0.0,1.0
1987-05-18,22.62,22.62,22.25,22.5,60433,2.32595187237385,2.32595187237385,2.28790579842256,2.31361260514641,587713.991951542,0.0,1.0
1987-05-19,22.38,23.0,22.38,22.75,144800,2.30127333791896,2.3650262185941,2.30127333791896,2.33931941187025,1408187.34854439,0.0,1.0
1987-05-20,21.87,22.25,21.5,21.87,120833,2.24883145220231,2.28790579842256,2.21078537825101,2.24883145220231,1175107.05722834,0.0,1.0
1987-05-21,21.38,22.12,21.38,22.0,122033,2.19844611102356,2.27453825892615,2.19844611102356,2.26219899169871,1186777.11812789,0.0,1.0
1987-05-22,21.38,21.38,20.62,21.25,81867,2.19844611102356,2.19844611102356,2.12029741858306,2.18507857152716,796160.729718811,0.0,1.0
1987-05-26,21.75,21.87,21.0,21.0,126800,2.23649218497486,2.24883145220231,2.15937176480331,2.15937176480331,1233136.4350513,0.0,1.0
1987-05-27,21.5,21.63,21.5,21.5,52967,2.21078537825101,2.22415291774741,2.21078537825101,2.21078537825101,515106.763054909,0.0,1.0
1987-05-28,21.38,21.63,21.25,21.25,68000,2.19844611102356,2.22415291774741,2.18507857152716,2.18507857152716,661303.450973886,0.0,1.0
1987-05-29,21.63,21.63,21.38,21.5,52167,2.22415291774741,2.22415291774741,2.19844611102356,2.21078537825101,507326.722455216,0.0,1.0
1987-06-01,21.0,21.5,21.0,21.5,38400,2.15937176480331,2.21078537825101,2.15937176480331,2.21078537825101,373441.948785253,0.0,1.0
1987-06-02,20.25,20.88,20.25,20.75,62433,2.08225134463176,2.14703249757586,2.08225134463176,2.13366495807946,607164.093450775,0.0,1.0
1987-06-03,20.0,20.25,20.0,20.25,142567,2.05654453790792,2.08225134463176,2.05654453790792,2.08225134463176,1386471.3102205,0.0,1.0
1987-06-04,20.13,20.25,20.13,20.13,15633,2.06991207740432,2.08225134463176,2.06991207740432,2.06991207740432,152031.718368746,0.0,1.0
1987-06-05,20.0,20.13,19.75,20.13,86433,2.05654453790792,2.06991207740432,2.03083773118407,2.06991207740432,840565.311441555,0.0,1.0
1987-06-08,20.25,20.37,19.88,20.13,21200,2.08225134463176,2.09459061185921,2.04420527068047,2.06991207740432,206171.075891859,0.0,1.0
1987-06-09,20.62,20.75,20.25,20.5,158167,2.12029741858306,2.13366495807946,2.08225134463176,2.10795815135561,1538182.10191451,0.0,1.0
1987-06-10,20.5,20.88,20.5,20.5,12267,2.10795815135561,2.14703249757586,2.10795815135561,2.10795815135561,119297.197545539,0.0,1.0
1987-06-11,20.5,20.75,20.5,20.75,18800,2.10795815135561,2.13366495807946,2.10795815135561,2.13366495807946,182830.954092781,0.0,1.0
1987-06-12,20.13,20.62,20.13,20.62,47233,2.06991207740432,2.12029741858306,2.06991207740432,2.12029741858306,459343.32205661,0.0,1.0
1987-06-15,19.88,20.25,19.88,20.25,76400,2.04420527068047,2.08225134463176,2.04420527068047,2.08225134463176,742993.877270659,0.0,1.0
1987-06-16,19.62,20.0,19.5,19.88,81367,2.01747019168767,2.05654453790792,2.00513092446022,2.04420527068047,791298.204344001,0.0,1.0
1987-06-17,20.0,20.25,19.75,19.88,61467,2.05654453790792,2.08225134463176,2.03083773118407,2.04420527068047,597769.694426643,0.0,1.0
1987-06-18,19.88,20.13,19.88,20.13,46267,2.04420527068047,2.06991207740432,2.04420527068047,2.06991207740432,449948.923032482,0.0,1.0
1987-06-19,20.0,20.0,19.75,20.0,75867,2.05654453790792,2.05654453790792,2.03083773118407,2.05654453790792,737810.425221113,0.0,1.0
1987-06-22,19.5,20.0,19.5,19.88,124800,2.00513092446022,2.05654453790792,2.00513092446022,2.04420527068047,1213686.33355207,0.0,1.0
1987-06-23,19.38,19.5,19.12,19.5,154667,1.99279165723277,2.00513092446022,1.96605657823997,2.00513092446022,1504144.42429085,0.0,1.0
1987-06-24,19.38,19.5,19.38,19.5,106833,1.99279165723277,2.00513092446022,1.99279165723277,2.00513092446022,1038956.34673372,0.0,1.0
1987-06-25,19.5,19.62,19.38,19.5,72833,2.00513092446022,2.01747019168767,1.99279165723277,2.00513092446022,708304.621246779,0.0,1.0
1987-06-26,19.38,19.62,19.25,19.25,95200,1.99279165723277,2.01747019168767,1.97942411773637,1.97942411773637,925824.83136344,0.0,1.0
1987-06-29,19.5,19.88,19.5,19.62,127467,2.00513092446022,2.04420527068047,2.00513092446022,2.01747019168767,1239623.0439013,0.0,1.0
1987-06-30,19.5,19.62,19.38,19.5,40267,2.00513092446022,2.01747019168767,1.99279165723277,2.00513092446022,391598.618534786,0.0,1.0
1987-07-01,19.25,19.62,19.25,19.5,91467,1.97942411773637,2.01747019168767,1.97942411773637,2.00513092446022,889521.216915123,0.0,1.0
1987-07-02,19.5,19.5,19.0,19.38,159633,2.00513092446022,2.00513092446022,1.95371731101252,1.99279165723277,1552439.02631344,0.0,1.0
1987-07-06,19.38,19.62,19.12,19.5,86267,1.99279165723277,2.01747019168767,1.96605657823997,2.00513092446022,838950.953017121,0.0,1.0
1987-07-07,19.5,19.88,19.5,19.62,218833,2.00513092446022,2.04420527068047,2.00513092446022,2.01747019168767,2128162.03069071,0.0,1.0
1987-07-08,19.62,19.75,19.38,19.75,139233,2.01747019168767,2.03083773118407,1.99279165723277,2.03083773118407,1354047.99102128,0.0,1.0
1987-07-09,19.5,19.75,19.38,19.5,81600,2.00513092446022,2.03083773118407,1.99279165723277,2.00513092446022,793564.141168662,0.0,1.0
1987-07-10,19.75,19.75,19.5,19.5,95467,2.03083773118407,2.03083773118407,2.00513092446022,2.00513092446022,928421.419913586,0.0,1.0
1987-07-13,20.25,20.37,19.62,19.62,292400,2.08225134463176,2.09459061185921,2.01747019168767,2.01747019168767,2843604.83918772,0.0,1.0
1987-07-14,20.88,21.0,20.62,21.0,190967,2.14703249757586,2.15937176480331,2.12029741858306,2.15937176480331,1857163.76650192,0.0,1.0
1987-07-15,21.25,21.5,20.75,20.75,327200,2.18507857152716,2.21078537825101,2.13366495807946,2.13366495807946,3182036.60527434,0.0,1.0
1987-07-16,21.25,21.63,21.12,21.5,99233,2.18507857152716,2.22415291774741,2.17171103203076,2.21078537825101,965045.961036641,0.0,1.0
1987-07-17,21.0,21.63,21.0,21.5,105233,2.15937176480331,2.22415291774741,2.15937176480331,2.21078537825101,1023396.26553434,0.0,1.0
1987-07-20,20.88,21.12,20.75,21.0,155600,2.14703249757586,2.17171103203076,2.13366495807946,2.15937176480331,1513217.89664025,0.0,1.0
1987-07-21,20.75,21.25,20.75,21.25,152567,2.13366495807946,2.18507857152716,2.13366495807946,2.18507857152716,1483721.81771666,0.0,1.0
1987-07-22,21.25,21.25,20.75,21.0,57200,2.18507857152716,2.18507857152716,2.13366495807946,2.15937176480331,556272.902878033,0.0,1.0
1987-07-23,20.88,21.38,20.88,21.38,73233,2.14703249757586,2.19844611102356,2.14703249757586,2.19844611102356,712194.641546628,0.0,1.0
1987-07-24,20.5,21.12,20.25,20.88,83600,2.10795815135561,2.17171103203076,2.08225134463176,2.14703249757586,813014.242667896,0.0,1.0
1987-07-27,20.5,20.62,20.37,20.5,33200,2.10795815135561,2.12029741858306,2.09459061185921,2.10795815135561,322871.684887251,0.0,1.0
1987-07-28,21.0,21.12,20.5,20.75,157600,2.15937176480331,2.17171103203076,2.10795815135561,2.13366495807946,1532667.99813948,0.0,1.0
1987-07-29,21.5,21.5,21.12,21.12,116033,2.21078537825101,2.21078537825101,2.17171103203076,2.17171103203076,1128426.81363019,0.0,1.0
1987-07-30,22.5,22.5,21.63,21.63,226667,2.31361260514641,2.31361260514641,2.22415291774741,2.22415291774741,2204348.0782632,0.0,1.0
1987-07-31,22.5,22.5,22.0,22.25,96967,2.31361260514641,2.31361260514641,2.26219899169871,2.28790579842256,943008.99603801,0.0,1.0
1987-08-03,22.0,22.62,22.0,22.62,67200,2.26219899169871,2.32595187237385,2.26219899169871,2.32595187237385,653523.410374192,0.0,1.0
1987-08-04,21.5,22.12,21.38,22.0,134567,2.21078537825101,2.27453825892615,2.19844611102356,2.26219899169871,1308670.90422357,0.0,1.0
1987-08-05,21.87,22.0,21.63,21.63,77200,2.24883145220231,2.26219899169871,2.22415291774741,2.22415291774741,750773.917870351,0.0,1.0
1987-08-06,22.88,23.0,21.87,22.0,137600,2.35268695136666,2.3650262185941,2.24883145220231,2.26219899169871,1338166.98314715,0.0,1.0
1987-08-07,23.5,23.75,22.88,23.0,152400,2.4164398320418,2.44214663876565,2.35268695136666,2.3650262185941,1482097.73424147,0.0,1.0
1987-08-10,22.75,23.5,22.75,23.25,65233,2.33931941187025,2.4164398320418,2.33931941187025,2.39073302531795,634394.2355497,0.0,1.0
1987-08-11,23.37,23.5,23.13,23.25,38833,2.4030722925454,2.4164398320418,2.3783937580905,2.39073302531795,377652.895759837,0.0,1.0
1987-08-12,22.38,23.37,22.0,23.25,72667,2.30127333791896,2.4030722925454,2.26219899169871,2.39073302531795,706690.262822343,0.0,1.0
1987-08-13,22.0,22.38,22.0,22.12,63633,2.26219899169871,2.30127333791896,2.26219899169871,2.27453825892615,618834.154350312,0.0,1.0
1987-08-14,21.5,22.12,21.38,22.0,43067,2.21078537825101,2.27453825892615,2.19844611102356,2.26219899169871,418828.760633711,0.0,1.0
1987-08-17,21.5,21.75,21.0,21.63,256667,2.21078537825101,2.23649218497486,2.15937176480331,2.22415291774741,2496099.60075168,0.0,1.0
1987-08-18,20.13,21.25,20.0,21.25,272433,2.06991207740432,2.18507857152716,2.05654453790792,2.18507857152716,2649424.75087012,0.0,1.0
1987-08-19,20.75,20.75,19.88,20.25,117633,2.13366495807946,2.13366495807946,2.04420527068047,2.08225134463176,1143986.89482958,0.0,1.0
1987-08-20,21.25,21.25,21.0,21.0,309200,2.18507857152716,2.18507857152716,2.15937176480331,2.15937176480331,3006985.69178126,0.0,1.0
1987-08-21,22.5,22.5,21.25,21.25,167233,2.31361260514641,2.31361260514641,2.18507857152716,2.18507857152716,1626349.41201052,0.0,1.0
1987-08-24,22.5,22.88,22.12,22.25,62000,2.31361260514641,2.35268695136666,2.27453825892615,2.28790579842256,602953.146476189,0.0,1.0
1987-08-25,22.38,22.75,22.25,22.5,56033,2.30127333791896,2.33931941187025,2.28790579842256,2.31361260514641,544923.768653231,0.0,1.0
1987-08-26,21.63,22.5,21.5,22.38,39633,2.22415291774741,2.31361260514641,2.21078537825101,2.30127333791896,385432.93635953,0.0,1.0
1987-08-27,21.25,21.5,21.12,21.38,24033,2.18507857152716,2.21078537825101,2.17171103203076,2.19844611102356,233722.144665521,0.0,1.0
1987-08-28,20.62,21.12,20.62,21.0,54567,2.12029741858306,2.17171103203076,2.12029741858306,2.15937176480331,530666.844254295,0.0,1.0
1987-08-31,21.12,21.12,20.5,20.5,33067,2.17171103203076,2.17171103203076,2.10795815135561,2.10795815135561,321578.253137551,0.0,1.0
1987-09-01,20.37,21.12,20.37,20.88,33067,2.09459061185921,2.17171103203076,2.09459061185921,2.14703249757586,321578.253137552,0.0,1.0
1987-09-02,20.75,20.88,20.0,20.25,50833,2.13366495807946,2.14703249757586,2.05654453790792,2.08225134463176,494353.504755229,0.0,1.0
1987-09-03,20.25,20.5,20.0,20.5,102800,2.08225134463176,2.10795815135561,2.05654453790792,2.10795815135561,999735.217060524,0.0,1.0
1987-09-04,19.88,20.37,19.75,20.25,65633,2.04420527068047,2.09459061185921,2.03083773118407,2.08225134463176,638284.255849544,0.0,1.0
1987-09-08,19.62,20.0,19.5,19.75,88800,2.01747019168767,2.05654453790792,2.00513092446022,2.03083773118407,863584.506565896,0.0,1.0
1987-09-09,19.38,19.62,19.25,19.5,35633,1.99279165723277,2.01747019168767,1.97942411773637,2.00513092446022,346532.733361066,0.0,1.0
1987-09-10,20.0,20.0,19.62,19.62,36833,2.05654453790792,2.05654453790792,2.01747019168767,2.01747019168767,358202.794260604,0.0,1.0
1987-09-11,20.0,20.25,19.62,20.0,44967,2.05654453790792,2.08225134463176,2.01747019168767,2.05654453790792,437306.35705798,0.0,1.0
1987-09-14,20.0,20.25,20.0,20.25,112967,2.05654453790792,2.08225134463176,2.05654453790792,2.08225134463176,1098609.80803186,0.0,1.0
1987-09-15,19.5,20.13,19.38,20.13,51233,2.00513092446022,2.06991207740432,1.99279165723277,2.06991207740432,498243.525055074,0.0,1.0
1987-09-16,19.25,19.62,19.12,19.62,46800,1.97942411773637,2.01747019168767,1.96605657823997,2.01747019168767,455132.375082027,0.0,1.0
1987-09-17,18.38,19.38,18.38,19.38,100033,1.88996443033737,1.99279165723277,1.88996443033737,1.99279165723277,972826.001636337,0.0,1.0
1987-09-18,18.0,19.38,18.0,18.25,127600,1.85089008411712,1.99279165723277,1.85089008411712,1.87659689084097,1240916.475651,0.0,1.0
1987-09-21,17.5,18.12,17.25,18.12,272833,1.79947647066943,1.86322935134457,1.77376966394558,1.86322935134457,2653314.77116997,0.0,1.0
1987-09-22,16.5,17.5,15.0,17.5,344167,1.69664924377403,1.79947647066943,1.54240840343094,1.79947647066943,3347041.54134308,0.0,1.0
1987-09-23,17.5,17.75,16.75,16.75,220833,1.79947647066943,1.82518327739328,1.72235605049788,1.72235605049788,2147612.13218994,0.0,1.0
1987-09-24,17.62,17.62,17.13,17.37,317233,1.81181573789687,1.81181573789687,1.76143039671813,1.78610893117303,3085107.02445293,0.0,1.0
1987-09-25,18.38,18.38,17.62,17.62,98433,1.88996443033737,1.88996443033737,1.81181573789687,1.81181573789687,957265.920436951,0.0,1.0
1987-09-28,18.87,19.12,18.63,18.63,143067,1.94034977151612,1.96605657823997,1.91567123706122,1.91567123706122,1391333.83559531,0.0,1.0
1987-09-29,18.75,19.12,18.75,19.0,168167,1.92801050428867,1.96605657823997,1.92801050428867,1.95371731101252,1635432.60941067,0.0,1.0
1987-09-30,19.25,19.25,18.75,18.75,124033,1.97942411773637,1.97942411773637,1.92801050428867,1.92801050428867,1206227.21962712,0.0,1.0
1987-10-01,19.0,19.12,19.0,19.0,107767,1.95371731101252,1.96605657823997,1.95371731101252,1.95371731101252,1048039.54413386,0.0,1.0
1987-10-02,19.25,19.25,19.0,19.0,28833,1.97942411773637,1.97942411773637,1.95371731101252,1.95371731101252,280402.388263677,0.0,1.0
1987-10-05,20.0,20.0,19.0,19.0,112033,2.05654453790792,2.05654453790792,1.95371731101252,1.95371731101252,1089526.61063172,0.0,1.0
1987-10-06,19.5,19.88,19.5,19.88,44267,2.00513092446022,2.04420527068047,2.00513092446022,2.04420527068047,430498.82153325,0.0,1.0
1987-10-07,19.0,19.25,19.0,19.25,97867,1.95371731101252,1.97942411773637,1.95371731101252,1.97942411773637,951761.541712666,0.0,1.0
1987-10-08,19.12,19.25,19.0,19.12,43367,1.96605657823997,1.97942411773637,1.95371731101252,1.96605657823997,421746.275858595,0.0,1.0
1987-10-09,18.63,19.12,18.63,19.12,98033,1.91567123706122,1.96605657823997,1.91567123706122,1.96605657823997,953375.900137104,0.0,1.0
1987-10-12,18.0,18.63,17.5,18.63,12567,1.85089008411712,1.91567123706122,1.79947647066943,1.91567123706122,122214.712770424,0.0,1.0
1987-10-13,18.0,18.25,18.0,18.0,22400,1.85089008411712,1.87659689084097,1.85089008411712,1.85089008411712,217841.136791398,0.0,1.0
1987-10-14,17.5,18.25,17.5,18.25,81633,1.79947647066943,1.87659689084097,1.79947647066943,1.87659689084097,793885.067843399,0.0,1.0
1987-10-15,17.0,17.5,17.0,17.5,100033,1.74806285722173,1.79947647066943,1.74806285722173,1.79947647066943,972826.001636333,0.0,1.0
1987-10-16,16.5,16.88,15.5,16.88,147200,1.69664924377403,1.73572358999428,1.59382201687863,1.73572358999428,1431527.47034347,0.0,1.0
1987-10-19,14.88,15.5,14.5,15.5,124167,1.53006913620349,1.59382201687863,1.49099478998324,1.59382201687863,1207530.37642757,0.0,1.0
1987-10-20,12.0,15.0,12.0,14.75,252833,1.23392672274475,1.54240840343094,1.23392672274475,1.51670159670709,2458813.75617765,0.0,1.0
1987-10-21,13.75,14.62,13.0,13.0,233200,1.41387436981169,1.50333405721069,1.33675394964015,1.33675394964015,2267881.83481045,0.0,1.0
1987-10-22,11.5,12.87,11.25,12.5,181067,1.18251310929705,1.32338641014374,1.1568063025732,1.28534033619245,1760885.76408072,0.0,1.0
1987-10-23,11.25,12.0,11.0,11.5,184267,1.1568063025732,1.23392672274475,1.13109949584935,1.18251310929705,1792005.92647949,0.0,1.0
1987-10-26,10.0,11.25,9.5,11.13,117367,1.02827226895396,1.1568063025732,0.97685865550626,1.14446703534576,1141400.03133017,0.0,1.0
1987-10-27,10.62,11.0,10.0,10.75,334800,1.0920251496291,1.13109949584935,1.02827226895396,1.1053926891255,3255946.99097144,0.0,1.0
1987-10-28,10.5,10.88,10.0,10.38,144833,1.07968588240166,1.11876022862191,1.02827226895396,1.06734661517421,1408508.27521912,0.0,1.0
1987-10-29,11.5,11.75,10.62,10.62,163467,1.18251310929705,1.2082199160209,1.0920251496291,1.0920251496291,1589724.87088748,0.0,1.0
1987-10-30,13.25,13.25,12.0,12.5,127867,1.36246075636399,1.36246075636399,1.23392672274475,1.28534033619245,1243513.06420115,0.0,1.0
1987-11-02,12.63,13.38,12.63,13.12,128167,1.29870787568885,1.3758282958604,1.29870787568885,1.34909321686759,1246430.57942603,0.0,1.0
1987-11-03,11.25,12.25,11.0,12.25,69067,1.1568063025732,1.2596335294686,1.13109949584935,1.2596335294686,671680.080123727,0.0,1.0
1987-11-04,10.62,11.13,10.5,11.0,110267,1.0920251496291,1.14446703534576,1.07968588240166,1.13109949584935,1072352.17100791,0.0,1.0
1987-11-05,10.5,10.88,10.38,10.62,51767,1.07968588240166,1.11876022862191,1.06734661517421,1.0920251496291,503436.702155368,0.0,1.0
1987-11-06,10.0,10.38,10.0,10.12,131467,1.02827226895396,1.06734661517421,1.02827226895396,1.04061153618141,1278523.24689976,0.0,1.0
1987-11-09,10.12,10.38,10.0,10.12,76667,1.04061153618141,1.06734661517421,1.02827226895396,1.04061153618141,745590.465820804,0.0,1.0
1987-11-10,9.87,10.38,9.0,10.12,145600,1.01490472945756,1.06734661517421,0.925445042058562,1.04061153618141,1415967.38914408,0.0,1.0
1987-11-11,10.25,10.25,9.87,9.87,64167,1.05397907567781,1.05397907567781,1.01490472945756,1.01490472945756,624027.331450606,0.0,1.0
1987-11-12,10.5,10.88,10.38,10.62,136567,1.07968588240166,1.11876022862191,1.06734661517421,1.0920251496291,1328121.0057228,0.0,1.0
1987-11-13,10.0,10.5,9.87,10.5,61067,1.02827226895396,1.07968588240166,1.01490472945756,1.07968588240166,593879.674126797,0.0,1.0
1987-11-16,10.25,10.62,10.0,10.0,94833,1.05397907567781,1.0920251496291,1.02827226895396,1.02827226895396,922255.737738328,0.0,1.0
1987-11-17,10.5,10.5,10.12,10.25,81867,1.07968588240166,1.07968588240166,1.04061153618141,1.05397907567781,796160.729718807,0.0,1.0
1987-11-18,10.5,10.75,10.38,10.62,190033,1.07968588240166,1.1053926891255,1.06734661517421,1.0920251496291,1848080.56910176,0.0,1.0
1987-11-19,10.0,10.38,9.63,10.38,84433,1.02827226895396,1.06734661517421,0.990226195002662,1.06734661517421,821115.209942323,0.0,1.0
1987-11-20,10.12,10.12,9.87,9.87,141767,1.04061153618141,1.04061153618141,1.01490472945756,1.01490472945756,1378691.2696208,0.0,1.0
1987-11-23,9.87,10.0,9.63,10.0,57600,1.01490472945756,1.02827226895396,0.990226195002662,1.02827226895396,560162.923177878,0.0,1.0
1987-11-24,10.0,10.0,9.63,9.87,45367,1.02827226895396,1.02827226895396,0.990226195002662,1.01490472945756,441196.377357827,0.0,1.0
1987-11-25,10.25,10.5,10.0,10.0,55367,1.05397907567781,1.07968588240166,1.02827226895396,1.02827226895396,538446.884853986,0.0,1.0
1987-11-27,9.63,10.0,9.63,10.0,9600,0.990226195002662,1.02827226895396,0.990226195002662,1.02827226895396,93360.4871963132,0.0,1.0
1987-11-30,9.63,9.63,9.12,9.5,90033,0.990226195002662,0.990226195002662,0.93778430928601,0.97685865550626,875575.494140174,0.0,1.0
1987-12-01,9.75,10.0,9.75,9.87,47067,1.00256546223011,1.02827226895396,1.00256546223011,1.01490472945756,457728.963632174,0.0,1.0
1987-12-02,9.63,9.87,9.38,9.75,24167,0.990226195002662,1.01490472945756,0.964519388278813,1.00256546223011,235025.301465969,0.0,1.0
1987-12-03,8.88,9.5,8.88,9.5,102000,0.913105774831115,0.97685865550626,0.913105774831115,0.97685865550626,991955.176460828,0.0,1.0
1987-12-04,8.75,8.88,8.37,8.75,180833,0.899738235334713,0.913105774831115,0.860663889114463,0.899738235334713,1758610.1022053,0.0,1.0
1987-12-07,9.0,9.0,8.62,8.62,173200,0.925445042058562,0.925445042058562,0.886370695838312,0.886370695838312,1684378.78983349,0.0,1.0
1987-12-08,9.0,9.0,8.88,9.0,127233,0.925445042058562,0.925445042058562,0.913105774831115,0.925445042058562,1237347.38202589,0.0,1.0
1987-12-09,10.25,10.25,9.38,10.0,172267,1.05397907567781,1.05397907567781,0.964519388278813,1.02827226895396,1675305.31748409,0.0,1.0
1987-12-10,10.5,11.0,9.87,10.0,159067,1.07968588240166,1.13109949584935,1.01490472945756,1.02827226895396,1546934.64758916,0.0,1.0
1987-12-11,10.62,11.0,10.5,10.75,62167,1.0920251496291,1.13109949584935,1.07968588240166,1.1053926891255,604577.229951378,0.0,1.0
1987-12-14,11.5,11.5,10.62,10.62,160033,1.18251310929705,1.18251310929705,1.0920251496291,1.0920251496291,1556329.04661329,0.0,1.0
1987-12-15,11.37,12.12,11.37,11.5,99867,1.16914556980065,1.2462659899722,1.16914556980065,1.18251310929705,971211.643211898,0.0,1.0
1987-12-16,11.37,11.75,11.13,11.75,75200,1.16914556980065,1.2082199160209,1.14446703534576,1.2082199160209,731323.816371121,0.0,1.0
1987-12-17,11.5,11.88,11.13,11.88,126833,1.18251310929705,1.2215874555173,1.14446703534576,1.2215874555173,1233457.36172604,0.0,1.0
1987-12-18,11.62,11.62,11.0,11.25,55600,1.1948523765245,1.1948523765245,1.13109949584935,1.1568063025732,540712.821678647,0.0,1.0
1987-12-21,11.37,11.75,11.13,11.75,92800,1.16914556980065,1.2082199160209,1.14446703534576,1.2082199160209,902484.709564362,0.0,1.0
1987-12-22,11.25,11.75,11.13,11.5,207367,1.1568063025732,1.2082199160209,1.14446703534576,1.18251310929705,2016654.59879562,0.0,1.0
1987-12-23,12.0,12.0,11.5,11.5,178800,1.23392672274475,1.23392672274475,1.18251310929705,1.18251310929705,1738839.07403133,0.0,1.0
1987-12-24,11.88,12.12,11.62,12.12,50000,1.2215874555173,1.2462659899722,1.1948523765245,1.2462659899722,486252.537480799,0.0,1.0
1987-12-28,11.75,11.88,11.5,11.62,107867,1.2082199160209,1.2215874555173,1.18251310929705,1.1948523765245,1049012.04920883,0.0,1.0
1987-12-29,11.62,11.88,11.5,11.75,260967,1.1948523765245,1.2215874555173,1.18251310929705,1.2082199160209,2537917.31897503,0.0,1.0
1987-12-30,11.75,12.12,11.75,12.0,133467,1.2082199160209,1.2462659899722,1.2082199160209,1.23392672274475,1297973.34839899,0.0,1.0
1987-12-31,11.25,11.75,11.0,11.62,39600,1.1568063025732,1.2082199160209,1.13109949584935,1.1948523765245,385112.009684793,0.0,1.0
1988-01-04,12.12,12.25,11.25,11.25,68000,1.2462659899722,1.2596335294686,1.1568063025732,1.1568063025732,661303.450973884,0.0,1.0
1988-01-05,12.87,13.0,12.5,13.0,99600,1.32338641014374,1.33675394964015,1.28534033619245,1.33675394964015,968615.054661753,0.0,1.0
1988-01-06,12.12,13.0,12.12,13.0,151767,1.2462659899722,1.33675394964015,1.2462659899722,1.33675394964015,1475941.77711696,0.0,1.0
1988-01-07,12.0,12.12,11.88,12.12,34033,1.23392672274475,1.2462659899722,1.2215874555173,1.2462659899722,330972.65216168,0.0,1.0
1988-01-08,11.37,11.88,11.37,11.88,59067,1.16914556980065,1.2215874555173,1.16914556980065,1.2215874555173,574429.572627566,0.0,1.0
1988-01-11,10.88,11.25,10.12,11.25,59067,1.11876022862191,1.1568063025732,1.04061153618141,1.1568063025732,574429.572627564,0.0,1.0
1988-01-12,10.88,10.88,10.38,10.88,129367,1.11876022862191,1.11876022862191,1.06734661517421,1.11876022862191,1258100.64032556,0.0,1.0
1988-01-13,11.0,11.13,10.75,10.75,14033,1.13109949584935,1.14446703534576,1.1053926891255,1.1053926891255,136471.637169361,0.0,1.0
1988-01-14,10.75,11.25,10.75,10.88,39467,1.1053926891255,1.1568063025732,1.1053926891255,1.11876022862191,383818.577935095,0.0,1.0
1988-01-15,11.13,11.37,11.13,11.25,49633,1.14446703534576,1.16914556980065,1.14446703534576,1.1568063025732,482683.443855687,0.0,1.0
1988-01-18,11.13,11.25,11.0,11.25,9767,1.14446703534576,1.1568063025732,1.13109949584935,1.1568063025732,94984.5706714987,0.0,1.0
1988-01-19,11.13,11.25,11.0,11.13,28833,1.14446703534576,1.1568063025732,1.13109949584935,1.14446703534576,280402.388263676,0.0,1.0
1988-01-20,11.0,11.13,10.75,11.13,170433,1.13109949584935,1.14446703534576,1.1053926891255,1.14446703534576,1657469.5744093,0.0,1.0
1988-01-21,11.25,11.25,10.88,11.0,79767,1.1568063025732,1.1568063025732,1.11876022862191,1.13109949584935,775738.123144619,0.0,1.0
1988-01-22,11.25,11.5,11.0,11.37,126667,1.1568063025732,1.18251310929705,1.13109949584935,1.16914556980065,1231843.00330161,0.0,1.0
1988-01-25,10.88,11.37,10.75,11.37,76167,1.11876022862191,1.16914556980065,1.1053926891255,1.16914556980065,740727.940445997,0.0,1.0
1988-01-26,11.25,11.37,11.0,11.0,17067,1.1568063025732,1.16914556980065,1.13109949584935,1.13109949584935,165977.441143696,0.0,1.0
1988-01-27,11.62,11.62,11.13,11.37,20400,1.1948523765245,1.1948523765245,1.14446703534576,1.16914556980065,198391.035292166,0.0,1.0
1988-01-28,11.37,11.62,11.25,11.5,35767,1.16914556980065,1.1948523765245,1.1568063025732,1.18251310929705,347835.890161514,0.0,1.0
1988-01-29,11.13,11.5,11.0,11.5,41467,1.14446703534576,1.18251310929705,1.13109949584935,1.18251310929705,403268.679434324,0.0,1.0
1988-02-01,10.75,11.0,10.5,11.0,169233,1.1053926891255,1.13109949584935,1.07968588240166,1.13109949584935,1645799.51350977,0.0,1.0
1988-02-02,10.88,10.88,10.62,10.75,23867,1.11876022862191,1.11876022862191,1.0920251496291,1.1053926891255,232107.786241084,0.0,1.0
1988-02-03,10.75,10.88,10.75,10.75,4400,1.1053926891255,1.11876022862191,1.1053926891255,1.1053926891255,42790.2232983104,0.0,1.0
1988-02-04,10.5,10.88,10.25,10.88,30800,1.07968588240166,1.11876022862191,1.05397907567781,1.11876022862191,299531.563088171,0.0,1.0
1988-02-05,10.38,10.5,10.12,10.5,97633,1.06734661517421,1.07968588240166,1.04061153618141,1.07968588240166,949485.879837254,0.0,1.0
1988-02-08,10.38,10.38,10.25,10.38,74967,1.06734661517421,1.06734661517421,1.05397907567781,1.06734661517421,729057.879546459,0.0,1.0
1988-02-09,10.25,10.5,10.25,10.38,87867,1.05397907567781,1.07968588240166,1.05397907567781,1.06734661517421,854511.034216504,0.0,1.0
1988-02-10,11.13,11.13,10.38,10.38,117200,1.14446703534576,1.14446703534576,1.06734661517421,1.06734661517421,1139775.94785499,0.0,1.0
1988-02-11,11.25,11.25,11.0,11.25,98400,1.1568063025732,1.1568063025732,1.13109949584935,1.1568063025732,956944.993762213,0.0,1.0
1988-02-12,11.25,11.37,11.13,11.37,79467,1.1568063025732,1.16914556980065,1.14446703534576,1.16914556980065,772820.607919734,0.0,1.0
1988-02-16,11.13,11.13,11.0,11.13,62267,1.14446703534576,1.14446703534576,1.13109949584935,1.14446703534576,605549.735026335,0.0,1.0
1988-02-17,11.37,11.5,11.0,11.13,30267,1.16914556980065,1.18251310929705,1.13109949584935,1.14446703534576,294348.111038626,0.0,1.0
1988-02-18,11.75,11.88,11.5,11.5,74433,1.2082199160209,1.2215874555173,1.18251310929705,1.18251310929705,723864.702446166,0.0,1.0
1988-02-19,11.88,12.0,11.75,11.88,61867,1.2215874555173,1.23392672274475,1.2082199160209,1.2215874555173,601659.714726492,0.0,1.0
1988-02-22,12.25,12.38,11.88,12.0,59200,1.2596335294686,1.273001068965,1.2215874555173,1.23392672274475,575723.004377265,0.0,1.0
1988-02-23,12.87,12.87,12.25,12.38,93367,1.32338641014374,1.32338641014374,1.2596335294686,1.273001068965,907998.813339397,0.0,1.0
1988-02-24,13.12,13.38,12.75,12.87,140000,1.34909321686759,1.3758282958604,1.3110471429163,1.32338641014374,1361507.10494624,0.0,1.0
1988-02-25,12.75,13.25,12.75,13.0,88400,1.3110471429163,1.36246075636399,1.3110471429163,1.33675394964015,859694.486266049,0.0,1.0
1988-02-26,12.5,12.75,12.5,12.63,27233,1.28534033619245,1.3110471429163,1.28534033619245,1.29870787568885,264842.307064291,0.0,1.0
1988-02-29,12.75,12.87,12.38,12.5,27467,1.3110471429163,1.32338641014374,1.273001068965,1.28534033619245,267117.968939701,0.0,1.0
1988-03-01,13.0,13.12,12.87,12.87,173600,1.33675394964015,1.34909321686759,1.32338641014374,1.32338641014374,1688268.81013333,0.0,1.0
1988-03-02,13.38,13.38,13.0,13.0,102567,1.3758282958604,1.3758282958604,1.33675394964015,1.33675394964015,997469.280235858,0.0,1.0
1988-03-03,13.12,13.38,13.12,13.25,126000,1.34909321686759,1.3758282958604,1.34909321686759,1.36246075636399,1225356.39445161,0.0,1.0
1988-03-04,13.12,13.25,13.12,13.25,121067,1.34909321686759,1.36246075636399,1.34909321686759,1.36246075636399,1177382.71910376,0.0,1.0
1988-03-07,13.12,13.38,13.0,13.0,72433,1.34909321686759,1.3758282958604,1.33675394964015,1.33675394964015,704414.600946935,0.0,1.0
1988-03-08,13.62,14.25,13.12,13.25,336000,1.40050683031529,1.46528798325939,1.34909321686759,1.36246075636399,3267617.05187097,0.0,1.0
1988-03-09,14.75,15.0,13.62,13.62,612400,1.51670159670709,1.54240840343094,1.40050683031529,1.40050683031529,5955621.07906481,0.0,1.0
1988-03-10,14.5,15.12,14.5,14.5,317633,1.49099478998324,1.55474767065838,1.49099478998324,1.49099478998324,3088997.04475277,0.0,1.0
1988-03-11,14.37,14.37,14.0,14.37,176567,1.47762725048684,1.47762725048684,1.43958117653554,1.47762725048684,1717123.03570744,0.0,1.0
1988-03-14,14.88,14.88,14.25,14.25,89633,1.53006913620349,1.53006913620349,1.46528798325939,1.46528798325939,871685.473840328,0.0,1.0
1988-03-15,14.75,15.0,14.62,14.75,153767,1.51670159670709,1.54240840343094,1.50333405721069,1.51670159670709,1495391.8786162,0.0,1.0
1988-03-16,15.0,15.12,14.62,14.75,96000,1.54240840343094,1.55474767065838,1.50333405721069,1.51670159670709,933604.871963131,0.0,1.0
1988-03-17,14.75,15.0,14.5,14.75,433467,1.51670159670709,1.54240840343094,1.49099478998324,1.51670159670709,4215488.57328378,0.0,1.0
1988-03-18,14.75,14.88,14.62,14.62,130433,1.51670159670709,1.53006913620349,1.50333405721069,1.50333405721069,1268467.54442466,0.0,1.0
1988-03-21,14.62,14.75,14.62,14.62,78433,1.50333405721069,1.51670159670709,1.50333405721069,1.50333405721069,762764.905444627,0.0,1.0
1988-03-22,14.25,14.62,14.0,14.62,201467,1.46528798325939,1.50333405721069,1.43958117653554,1.50333405721069,1959276.79937288,0.0,1.0
1988-03-23,14.37,14.5,14.25,14.37,133600,1.47762725048684,1.49099478998324,1.46528798325939,1.47762725048684,1299266.78014869,0.0,1.0
1988-03-24,14.5,14.62,14.25,14.62,98167,1.49099478998324,1.50333405721069,1.46528798325939,1.50333405721069,954679.05693755,0.0,1.0
1988-03-25,14.37,14.62,14.25,14.5,38800,1.47762725048684,1.50333405721069,1.46528798325939,1.49099478998324,377331.969085099,0.0,1.0
1988-03-28,13.88,14.25,13.88,14.13,82033,1.42724190930809,1.46528798325939,1.42724190930809,1.45294871603194,797775.088143249,0.0,1.0
1988-03-29,13.88,14.0,13.75,13.88,77767,1.42724190930809,1.43958117653554,1.41387436981169,1.42724190930809,756288.021645387,0.0,1.0
1988-03-30,13.12,13.75,13.12,13.75,42267,1.34909321686759,1.41387436981169,1.34909321686759,1.41387436981169,411048.720034019,0.0,1.0
1988-03-31,13.12,13.25,12.87,13.0,45067,1.34909321686759,1.36246075636399,1.32338641014374,1.33675394964015,438278.862132944,0.0,1.0
1988-04-04,12.87,13.0,12.75,12.87,88967,1.32338641014374,1.33675394964015,1.3110471429163,1.32338641014374,865208.590041086,0.0,1.0
1988-04-05,13.25,13.25,12.63,12.87,59233,1.36246075636399,1.36246075636399,1.29870787568885,1.32338641014374,576043.931052004,0.0,1.0
1988-04-06,13.38,13.5,13.12,13.38,158967,1.3758282958604,1.38816756308784,1.34909321686759,1.3758282958604,1545962.1425142,0.0,1.0
1988-04-07,14.13,14.13,13.5,13.5,37367,1.45294871603194,1.45294871603194,1.38816756308784,1.38816756308784,363395.9713609,0.0,1.0
1988-04-08,13.88,14.13,13.75,14.0,17867,1.42724190930809,1.45294871603194,1.41387436981169,1.43958117653554,173757.481743389,0.0,1.0
1988-04-11,13.75,14.0,13.75,13.88,30167,1.41387436981169,1.43958117653554,1.41387436981169,1.42724190930809,293375.605963665,0.0,1.0
1988-04-12,13.38,13.88,13.25,13.75,79600,1.3758282958604,1.42724190930809,1.36246075636399,1.41387436981169,774114.039669429,0.0,1.0
1988-04-13,14.37,14.37,13.5,13.5,244667,1.47762725048684,1.47762725048684,1.38816756308784,1.38816756308784,2379398.99175629,0.0,1.0
1988-04-14,13.88,14.25,13.62,14.0,48167,1.42724190930809,1.46528798325939,1.40050683031529,1.43958117653554,468426.519456754,0.0,1.0
1988-04-15,13.62,13.88,13.25,13.62,125600,1.40050683031529,1.42724190930809,1.36246075636399,1.40050683031529,1221466.37415177,0.0,1.0
1988-04-18,13.38,13.75,12.87,13.75,175067,1.3758282958604,1.41387436981169,1.32338641014374,1.41387436981169,1702535.45958301,0.0,1.0
1988-04-19,13.25,13.75,13.25,13.38,69467,1.36246075636399,1.41387436981169,1.36246075636399,1.3758282958604,675570.100423574,0.0,1.0
1988-04-20,13.12,13.38,13.12,13.12,57767,1.34909321686759,1.3758282958604,1.34909321686759,1.34909321686759,561787.006653067,0.0,1.0
1988-04-21,13.0,13.0,12.75,12.87,95233,1.33675394964015,1.33675394964015,1.3110471429163,1.32338641014374,926145.758038174,0.0,1.0
1988-04-22,13.12,13.25,13.0,13.0,182433,1.34909321686759,1.36246075636399,1.33675394964015,1.33675394964015,1774170.18340469,0.0,1.0
1988-04-25,13.0,13.25,13.0,13.25,35467,1.33675394964015,1.36246075636399,1.33675394964015,1.36246075636399,344918.374936628,0.0,1.0
1988-04-26,13.38,13.38,13.0,13.12,143867,1.3758282958604,1.3758282958604,1.33675394964015,1.34909321686759,1399113.876195,0.0,1.0
1988-04-27,14.0,14.5,13.75,13.75,279767,1.43958117653554,1.49099478998324,1.41387436981169,1.41387436981169,2720748.27306781,0.0,1.0
1988-04-28,14.25,14.25,14.0,14.13,185200,1.46528798325939,1.46528798325939,1.43958117653554,1.45294871603194,1801079.39882888,0.0,1.0
1988-04-29,14.0,14.0,13.88,14.0,244000,1.43958117653554,1.43958117653554,1.42724190930809,1.43958117653554,2372912.3829063,0.0,1.0
1988-05-02,13.88,13.88,13.75,13.88,44033,1.42724190930809,1.42724190930809,1.41387436981169,1.42724190930809,428223.159657841,0.0,1.0
1988-05-03,14.13,14.13,13.88,13.88,79600,1.45294871603194,1.45294871603194,1.42724190930809,1.42724190930809,774114.039669432,0.0,1.0
1988-05-04,14.0,14.13,14.0,14.0,67367,1.43958117653554,1.45294871603194,1.43958117653554,1.43958117653554,655147.493849379,0.0,1.0
1988-05-05,13.75,13.88,13.75,13.88,56800,1.41387436981169,1.42724190930809,1.41387436981169,1.42724190930809,552382.882578188,0.0,1.0
1988-05-06,13.75,14.0,13.75,13.75,48167,1.41387436981169,1.43958117653554,1.41387436981169,1.41387436981169,468426.519456753,0.0,1.0
1988-05-09,14.0,14.0,13.75,13.88,164400,1.43958117653554,1.43958117653554,1.41387436981169,1.42724190930809,1598798.34323687,0.0,1.0
1988-05-10,14.0,14.13,14.0,14.0,90567,1.43958117653554,1.45294871603194,1.43958117653554,1.43958117653554,880768.67124047,0.0,1.0
1988-05-11,13.62,14.0,13.5,14.0,107200,1.40050683031529,1.43958117653554,1.38816756308784,1.43958117653554,1042525.44035883,0.0,1.0
1988-05-12,13.5,13.62,13.5,13.5,12000,1.38816756308784,1.40050683031529,1.38816756308784,1.38816756308784,116700.608995392,0.0,1.0
1988-05-13,13.88,14.0,13.62,13.62,203600,1.42724190930809,1.43958117653554,1.40050683031529,1.40050683031529,1980020.33262182,0.0,1.0
1988-05-16,14.0,14.13,13.88,14.0,71067,1.43958117653554,1.45294871603194,1.42724190930809,1.43958117653554,691130.181622958,0.0,1.0
1988-05-17,14.13,14.13,14.0,14.13,100267,1.45294871603194,1.45294871603194,1.43958117653554,1.45294871603194,975101.663511746,0.0,1.0
1988-05-18,13.38,14.13,13.38,14.13,105367,1.3758282958604,1.45294871603194,1.3758282958604,1.45294871603194,1024699.42233478,0.0,1.0
1988-05-19,13.62,13.62,13.38,13.38,13633,1.40050683031529,1.40050683031529,1.3758282958604,1.3758282958604,132581.616869515,0.0,1.0
1988-05-20,13.5,13.75,13.5,13.5,10167,1.38816756308784,1.41387436981169,1.38816756308784,1.38816756308784,98874.5909713458,0.0,1.0
1988-05-23,13.75,13.75,13.5,13.5,12267,1.41387436981169,1.41387436981169,1.38816756308784,1.38816756308784,119297.197545539,0.0,1.0
1988-05-24,13.75,13.88,13.62,13.62,63067,1.41387436981169,1.42724190930809,1.40050683031529,1.40050683031529,613329.775626031,0.0,1.0
1988-05-25,14.13,14.25,13.62,13.62,122433,1.45294871603194,1.46528798325939,1.40050683031529,1.40050683031529,1190667.13842773,0.0,1.0
1988-05-26,14.13,14.25,14.13,14.13,58833,1.45294871603194,1.46528798325939,1.45294871603194,1.45294871603194,572153.910752157,0.0,1.0
1988-05-27,14.25,14.25,13.88,14.13,43600,1.46528798325939,1.46528798325939,1.42724190930809,1.45294871603194,424012.212683256,0.0,1.0
1988-05-31,14.88,14.88,14.13,14.13,86033,1.53006913620349,1.53006913620349,1.45294871603194,1.45294871603194,836675.29114171,0.0,1.0
1988-06-01,15.12,15.25,14.88,15.0,248267,1.55474767065838,1.56811521015479,1.53006913620349,1.54240840343094,2414409.17445491,0.0,1.0
1988-06-02,14.75,15.0,14.75,14.88,137867,1.51670159670709,1.54240840343094,1.51670159670709,1.53006913620349,1340763.5716973,0.0,1.0
1988-06-03,14.88,14.88,14.62,14.75,42567,1.53006913620349,1.53006913620349,1.50333405721069,1.51670159670709,413966.235258903,0.0,1.0
1988-06-06,15.0,15.0,14.75,14.88,78833,1.54240840343094,1.54240840343094,1.51670159670709,1.53006913620349,766654.925744474,0.0,1.0
1988-06-07,15.25,15.5,15.0,15.12,204667,1.56811521015479,1.59382201687863,1.54240840343094,1.55474767065838,1990396.96177165,0.0,1.0
1988-06-08,15.87,16.12,15.5,15.5,198833,1.63186809082993,1.65757489755378,1.59382201687863,1.59382201687863,1933661.01569839,0.0,1.0
1988-06-09,15.87,16.12,15.87,16.12,77600,1.63186809082993,1.65757489755378,1.63186809082993,1.65757489755378,754663.9381702,0.0,1.0
1988-06-10,15.5,16.0,15.5,15.87,46967,1.59382201687863,1.64523563032633,1.59382201687863,1.63186809082993,456756.458557215,0.0,1.0
1988-06-13,15.63,15.75,15.38,15.63,75600,1.60718955637504,1.61952882360248,1.58148274965119,1.60718955637504,735213.836670966,0.0,1.0
1988-06-14,15.87,15.87,15.75,15.75,101767,1.63186809082993,1.63186809082993,1.61952882360248,1.61952882360248,989689.239636169,0.0,1.0
1988-06-15,15.75,15.87,15.5,15.87,257467,1.61952882360248,1.63186809082993,1.59382201687863,1.63186809082993,2503879.64135138,0.0,1.0
1988-06-16,15.38,15.75,15.12,15.5,113867,1.58148274965119,1.61952882360248,1.55474767065838,1.59382201687863,1107362.35370652,0.0,1.0
1988-06-17,15.38,15.5,15.12,15.38,66400,1.58148274965119,1.59382201687863,1.55474767065838,1.58148274965119,645743.369774499,0.0,1.0
1988-06-20,15.0,15.12,14.62,15.0,308567,1.54240840343094,1.55474767065838,1.50333405721069,1.54240840343094,3000829.73465674,0.0,1.0
1988-06-21,15.0,15.38,14.5,15.0,239600,1.54240840343094,1.58148274965119,1.49099478998324,1.54240840343094,2330122.15960798,0.0,1.0
1988-06-22,15.0,15.25,15.0,15.0,111633,1.54240840343094,1.56811521015479,1.54240840343094,1.54240840343094,1085636.59033188,0.0,1.0
1988-06-23,14.88,15.0,14.88,14.88,68267,1.53006913620349,1.54240840343094,1.53006913620349,1.53006913620349,663900.039524033,0.0,1.0
1988-06-24,14.88,15.0,14.88,15.0,5633,1.53006913620349,1.54240840343094,1.53006913620349,1.54240840343094,54781.2108725867,0.0,1.0
1988-06-27,15.0,15.0,14.75,14.75,62567,1.54240840343094,1.54240840343094,1.51670159670709,1.51670159670709,608467.250251221,0.0,1.0
1988-06-28,14.88,15.12,14.88,15.0,45633,1.53006913620349,1.55474767065838,1.53006913620349,1.54240840343094,443783.240857225,0.0,1.0
1988-06-29,14.88,15.12,14.88,14.88,117767,1.53006913620349,1.55474767065838,1.53006913620349,1.53006913620349,1145290.05163002,0.0,1.0
1988-06-30,15.0,15.0,14.88,15.0,7233,1.54240840343094,1.54240840343094,1.53006913620349,1.54240840343094,70341.2920719721,0.0,1.0
1988-07-01,15.5,15.5,15.12,15.12,92433,1.59382201687863,1.59382201687863,1.55474767065838,1.55474767065838,898915.615939255,0.0,1.0
1988-07-05,15.63,15.63,15.38,15.38,50400,1.60718955637504,1.60718955637504,1.58148274965119,1.58148274965119,490142.557780644,0.0,1.0
1988-07-06,15.12,15.63,15.12,15.63,48267,1.55474767065838,1.60718955637504,1.55474767065838,1.60718955637504,469399.024531715,0.0,1.0
1988-07-07,15.12,15.25,15.0,15.12,182667,1.55474767065838,1.56811521015479,1.54240840343094,1.55474767065838,1776445.8452801,0.0,1.0
1988-07-08,15.12,15.12,15.0,15.12,91200,1.55474767065838,1.55474767065838,1.54240840343094,1.55474767065838,886924.628364979,0.0,1.0
1988-07-11,14.88,15.12,14.88,15.12,211867,1.53006913620349,1.55474767065838,1.53006913620349,1.55474767065838,2060417.32716889,0.0,1.0
1988-07-12,14.88,15.0,14.62,14.88,97467,1.53006913620349,1.54240840343094,1.50333405721069,1.53006913620349,947871.521412819,0.0,1.0
1988-07-13,14.62,14.88,14.62,14.88,98033,1.50333405721069,1.53006913620349,1.50333405721069,1.53006913620349,953375.9001371,0.0,1.0
1988-07-14,14.75,14.88,14.62,14.62,77200,1.51670159670709,1.53006913620349,1.50333405721069,1.50333405721069,750773.917870352,0.0,1.0
1988-07-15,14.75,14.88,14.75,14.88,62667,1.51670159670709,1.53006913620349,1.51670159670709,1.53006913620349,609439.755326183,0.0,1.0
1988-07-18,14.5,14.75,14.5,14.75,66267,1.49099478998324,1.51670159670709,1.49099478998324,1.51670159670709,644449.938024801,0.0,1.0
1988-07-19,14.37,14.5,14.25,14.25,17233,1.47762725048684,1.49099478998324,1.46528798325939,1.46528798325939,167591.799568132,0.0,1.0
1988-07-20,14.37,14.37,14.13,14.37,90400,1.47762725048684,1.47762725048684,1.45294871603194,1.47762725048684,879144.587765282,0.0,1.0
1988-07-21,14.13,14.5,14.13,14.25,144433,1.45294871603194,1.49099478998324,1.45294871603194,1.46528798325939,1404618.25491929,0.0,1.0
1988-07-22,13.62,13.88,13.62,13.62,69633,1.40050683031529,1.42724190930809,1.40050683031529,1.40050683031529,677184.458848009,0.0,1.0
1988-07-25,13.75,14.0,13.62,13.62,166400,1.41387436981169,1.43958117653554,1.40050683031529,1.40050683031529,1618248.4447361,0.0,1.0
1988-07-26,13.75,13.75,13.62,13.75,6167,1.41387436981169,1.41387436981169,1.40050683031529,1.41387436981169,59974.3879728818,0.0,1.0
1988-07-27,13.75,13.88,13.62,13.62,14267,1.41387436981169,1.42724190930809,1.40050683031529,1.40050683031529,138747.299044771,0.0,1.0
1988-07-28,13.62,13.62,13.5,13.62,33633,1.40050683031529,1.40050683031529,1.38816756308784,1.40050683031529,327082.631861834,0.0,1.0
1988-07-29,14.13,14.13,13.75,13.75,63767,1.45294871603194,1.45294871603194,1.41387436981169,1.41387436981169,620137.311150762,0.0,1.0
1988-08-01,13.88,14.25,13.88,14.13,8000,1.42724190930809,1.46528798325939,1.42724190930809,1.45294871603194,77800.4059969279,0.0,1.0
1988-08-02,14.0,14.0,13.62,13.88,101633,1.43958117653554,1.43958117653554,1.40050683031529,1.42724190930809,988386.08283572,0.0,1.0
1988-08-03,13.75,13.88,13.75,13.75,48267,1.41387436981169,1.42724190930809,1.41387436981169,1.41387436981169,469399.024531715,0.0,1.0
1988-08-04,13.75,13.75,13.5,13.5,97067,1.41387436981169,1.41387436981169,1.38816756308784,1.38816756308784,943981.501112974,0.0,1.0
1988-08-05,13.38,13.62,13.25,13.62,78833,1.3758282958604,1.40050683031529,1.36246075636399,1.40050683031529,766654.925744473,0.0,1.0
1988-08-08,13.38,13.62,13.25,13.25,73067,1.3758282958604,1.40050683031529,1.36246075636399,1.36246075636399,710580.283122188,0.0,1.0
1988-08-09,13.25,13.38,13.25,13.25,30967,1.36246075636399,1.3758282958604,1.36246075636399,1.36246075636399,301155.646563359,0.0,1.0
1988-08-10,12.87,13.25,12.75,13.25,147633,1.32338641014374,1.36246075636399,1.3110471429163,1.36246075636399,1435738.41731806,0.0,1.0
1988-08-11,12.5,13.0,12.5,12.87,32967,1.28534033619245,1.33675394964015,1.28534033619245,1.32338641014374,320605.748062589,0.0,1.0
1988-08-12,12.63,12.63,12.5,12.63,7200,1.29870787568885,1.29870787568885,1.28534033619245,1.29870787568885,70020.3653972349,0.0,1.0
1988-08-15,11.88,12.5,11.75,12.5,379233,1.2215874555173,1.28534033619245,1.2082199160209,1.28534033619245,3688060.17092912,0.0,1.0
1988-08-16,11.75,12.0,11.75,11.75,146000,1.2082199160209,1.23392672274475,1.2082199160209,1.2082199160209,1419857.40944393,0.0,1.0
1988-08-17,11.62,12.0,11.62,11.75,62800,1.1948523765245,1.23392672274475,1.1948523765245,1.2082199160209,610733.187075882,0.0,1.0
1988-08-18,11.5,11.62,11.37,11.37,31367,1.18251310929705,1.1948523765245,1.16914556980065,1.16914556980065,305045.666863205,0.0,1.0
1988-08-19,12.25,12.25,11.62,11.62,115767,1.2596335294686,1.2596335294686,1.1948523765245,1.1948523765245,1125839.95013079,0.0,1.0
1988-08-22,12.0,12.0,11.88,12.0,127767,1.23392672274475,1.23392672274475,1.2215874555173,1.23392672274475,1242540.55912618,0.0,1.0
1988-08-23,11.88,12.0,11.75,12.0,15633,1.2215874555173,1.23392672274475,1.2082199160209,1.23392672274475,152031.718368747,0.0,1.0
1988-08-24,11.88,11.88,11.75,11.88,24433,1.2215874555173,1.2215874555173,1.2082199160209,1.2215874555173,237612.164965367,0.0,1.0
1988-08-25,11.75,11.88,11.62,11.88,21200,1.2082199160209,1.2215874555173,1.1948523765245,1.2215874555173,206171.075891859,0.0,1.0
1988-08-26,11.62,11.88,11.5,11.62,16167,1.1948523765245,1.2215874555173,1.18251310929705,1.1948523765245,157224.895469041,0.0,1.0
1988-08-29,12.0,12.0,11.62,11.62,49367,1.23392672274475,1.23392672274475,1.1948523765245,1.1948523765245,480096.580356291,0.0,1.0
1988-08-30,12.0,12.25,12.0,12.12,36000,1.23392672274475,1.2596335294686,1.23392672274475,1.2462659899722,350101.826986175,0.0,1.0
1988-08-31,12.0,12.25,12.0,12.25,26033,1.23392672274475,1.2596335294686,1.23392672274475,1.2596335294686,253172.246164752,0.0,1.0
1988-09-01,11.62,12.0,11.5,12.0,42400,1.1948523765245,1.23392672274475,1.18251310929705,1.23392672274475,412342.151783717,0.0,1.0
1988-09-02,12.0,12.0,11.75,11.88,52267,1.23392672274475,1.23392672274475,1.2082199160209,1.2215874555173,508299.227530178,0.0,1.0
1988-09-06,11.88,12.0,11.62,12.0,28033,1.2215874555173,1.23392672274475,1.1948523765245,1.23392672274475,272622.347663985,0.0,1.0
1988-09-07,11.75,12.0,11.75,11.75,37867,1.2082199160209,1.23392672274475,1.2082199160209,1.2082199160209,368258.496735708,0.0,1.0
1988-09-08,11.88,11.88,11.62,11.75,135467,1.2215874555173,1.2215874555173,1.1948523765245,1.2082199160209,1317423.44989823,0.0,1.0
1988-09-09,11.75,12.0,11.62,11.75,70400,1.2082199160209,1.23392672274475,1.1948523765245,1.2082199160209,684643.572772964,0.0,1.0
1988-09-12,11.88,12.0,11.75,11.75,13233,1.2215874555173,1.23392672274475,1.2082199160209,1.2082199160209,128691.596569668,0.0,1.0
1988-09-13,11.88,12.0,11.75,12.0,30967,1.2215874555173,1.23392672274475,1.2082199160209,1.23392672274475,301155.646563358,0.0,1.0
1988-09-14,12.0,12.12,11.88,12.12,36800,1.23392672274475,1.2462659899722,1.2215874555173,1.2462659899722,357881.867585867,0.0,1.0
1988-09-15,11.88,12.0,11.75,12.0,81633,1.2215874555173,1.23392672274475,1.2082199160209,1.23392672274475,793885.067843402,0.0,1.0
1988-09-16,12.0,12.25,12.0,12.0,68800,1.23392672274475,1.2596335294686,1.23392672274475,1.23392672274475,669083.491573578,0.0,1.0
1988-09-19,12.25,12.25,12.0,12.0,40433,1.2596335294686,1.2596335294686,1.23392672274475,1.23392672274475,393212.976959222,0.0,1.0
1988-09-20,12.12,12.25,12.0,12.25,94167,1.2462659899722,1.2596335294686,1.23392672274475,1.2596335294686,915778.853939085,0.0,1.0
1988-09-21,12.0,12.12,11.75,12.12,17467,1.23392672274475,1.2462659899722,1.2082199160209,1.2462659899722,169867.461443542,0.0,1.0
1988-09-22,11.5,11.75,11.37,11.75,364800,1.18251310929705,1.2082199160209,1.16914556980065,1.2082199160209,3547698.51345991,0.0,1.0
1988-09-23,11.37,11.5,11.25,11.37,163233,1.16914556980065,1.18251310929705,1.1568063025732,1.16914556980065,1587449.20901206,0.0,1.0
1988-09-26,11.25,11.37,11.13,11.25,186033,1.1568063025732,1.16914556980065,1.14446703534576,1.1568063025732,1809180.36610331,0.0,1.0
1988-09-27,11.13,11.25,11.13,11.25,266433,1.14446703534576,1.1568063025732,1.14446703534576,1.1568063025732,2591074.44637242,0.0,1.0
1988-09-28,11.13,11.13,11.0,11.13,91367,1.14446703534576,1.14446703534576,1.13109949584935,1.14446703534576,888548.711840158,0.0,1.0
1988-09-29,11.25,11.25,11.13,11.13,122400,1.1568063025732,1.1568063025732,1.14446703534576,1.14446703534576,1190346.211753,0.0,1.0
1988-09-30,11.5,11.5,11.13,11.25,107367,1.18251310929705,1.18251310929705,1.14446703534576,1.1568063025732,1044149.52383402,0.0,1.0
1988-10-03,10.88,11.37,10.75,11.37,94800,1.11876022862191,1.16914556980065,1.1053926891255,1.16914556980065,921934.811063591,0.0,1.0
1988-10-04,10.75,10.88,10.62,10.75,120400,1.1053926891255,1.11876022862191,1.0920251496291,1.1053926891255,1170896.11025377,0.0,1.0
1988-10-05,10.75,10.88,10.62,10.75,130267,1.1053926891255,1.11876022862191,1.0920251496291,1.1053926891255,1266853.18600023,0.0,1.0
1988-10-06,11.0,11.0,10.75,10.88,61767,1.13109949584935,1.13109949584935,1.1053926891255,1.11876022862191,600687.209651531,0.0,1.0
1988-10-07,11.13,11.13,10.88,11.0,112433,1.14446703534576,1.14446703534576,1.11876022862191,1.13109949584935,1093416.63093157,0.0,1.0
1988-10-10,11.0,11.13,10.88,11.0,78967,1.13109949584935,1.14446703534576,1.11876022862191,1.13109949584935,767958.082544927,0.0,1.0
1988-10-11,11.0,11.0,10.75,10.88,108000,1.13109949584935,1.13109949584935,1.1053926891255,1.11876022862191,1050305.48095853,0.0,1.0
1988-10-12,10.88,11.0,10.75,11.0,32433,1.11876022862191,1.13109949584935,1.1053926891255,1.13109949584935,315412.570962294,0.0,1.0
1988-10-13,10.88,11.13,10.75,10.75,103233,1.11876022862191,1.14446703534576,1.1053926891255,1.1053926891255,1003946.1640351,0.0,1.0
1988-10-14,11.5,11.5,11.0,11.0,63467,1.18251310929705,1.18251310929705,1.13109949584935,1.13109949584935,617219.795925878,0.0,1.0
1988-10-17,11.5,11.62,11.37,11.5,57233,1.18251310929705,1.1948523765245,1.16914556980065,1.18251310929705,556593.829552771,0.0,1.0
1988-10-18,11.62,11.62,11.37,11.5,35600,1.1948523765245,1.1948523765245,1.16914556980065,1.18251310929705,346211.806686328,0.0,1.0
1988-10-19,11.37,11.62,11.25,11.62,19233,1.16914556980065,1.1948523765245,1.1568063025732,1.1948523765245,187041.901067364,0.0,1.0
1988-10-20,11.37,11.5,11.25,11.37,12800,1.16914556980065,1.18251310929705,1.1568063025732,1.16914556980065,124480.649595084,0.0,1.0
1988-10-21,11.5,11.62,11.37,11.37,70800,1.18251310929705,1.1948523765245,1.16914556980065,1.16914556980065,688533.593072811,0.0,1.0
1988-10-24,11.37,11.62,11.37,11.5,135467,1.16914556980065,1.1948523765245,1.16914556980065,1.18251310929705,1317423.44989823,0.0,1.0
1988-10-25,11.13,11.5,11.13,11.37,319867,1.14446703534576,1.18251310929705,1.14446703534576,1.16914556980065,3110722.8081274,0.0,1.0
1988-10-26,11.25,11.25,11.13,11.25,54033,1.1568063025732,1.1568063025732,1.14446703534576,1.1568063025732,525473.667154001,0.0,1.0
1988-10-27,11.25,11.25,11.13,11.13,26000,1.1568063025732,1.1568063025732,1.14446703534576,1.14446703534576,252851.319490016,0.0,1.0
1988-10-28,11.13,11.25,11.13,11.25,99367,1.14446703534576,1.1568063025732,1.14446703534576,1.1568063025732,966349.117837086,0.0,1.0
1988-10-31,11.0,11.13,11.0,11.13,102433,1.13109949584935,1.14446703534576,1.13109949584935,1.14446703534576,996166.123435416,0.0,1.0
1988-11-01,10.88,11.0,10.88,10.88,63767,1.11876022862191,1.13109949584935,1.11876022862191,1.11876022862191,620137.311150759,0.0,1.0
1988-11-02,10.88,11.0,10.75,10.88,12833,1.11876022862191,1.13109949584935,1.1053926891255,1.11876022862191,124801.576269821,0.0,1.0
1988-11-03,10.88,10.88,10.75,10.88,33200,1.11876022862191,1.11876022862191,1.1053926891255,1.11876022862191,322871.684887249,0.0,1.0
1988-11-04,10.75,11.0,10.62,10.75,139767,1.1053926891255,1.13109949584935,1.0920251496291,1.1053926891255,1359241.16812158,0.0,1.0
1988-11-07,10.5,10.62,10.5,10.5,15767,1.07968588240166,1.0920251496291,1.07968588240166,1.07968588240166,153334.875169194,0.0,1.0
1988-11-08,10.38,10.62,10.12,10.62,198167,1.06734661517421,1.0920251496291,1.04061153618141,1.0920251496291,1927184.13189914,0.0,1.0
1988-11-09,10.12,10.25,10.12,10.12,145367,1.04061153618141,1.05397907567781,1.04061153618141,1.04061153618141,1413701.45231942,0.0,1.0
1988-11-10,10.0,10.25,10.0,10.12,388567,1.02827226895396,1.05397907567781,1.02827226895396,1.04061153618141,3778833.79462602,0.0,1.0
1988-11-11,9.87,10.0,9.87,10.0,18833,1.01490472945756,1.02827226895396,1.01490472945756,1.02827226895396,183151.880767517,0.0,1.0
1988-11-14,10.25,10.25,10.0,10.12,73200,1.05397907567781,1.05397907567781,1.02827226895396,1.04061153618141,711873.714871887,0.0,1.0
1988-11-15,9.87,10.12,9.87,10.0,82400,1.01490472945756,1.04061153618141,1.01490472945756,1.02827226895396,801344.181768353,0.0,1.0
1988-11-16,10.0,10.12,9.87,10.12,72967,1.02827226895396,1.04061153618141,1.01490472945756,1.04061153618141,709607.778047227,0.0,1.0
1988-11-17,10.25,10.25,10.0,10.0,310967,1.05397907567781,1.05397907567781,1.02827226895396,1.02827226895396,3024169.85645582,0.0,1.0
1988-11-18,10.25,10.38,10.0,10.25,109233,1.05397907567781,1.06734661517421,1.02827226895396,1.05397907567781,1062296.4685328,0.0,1.0
1988-11-21,10.38,10.38,10.12,10.38,110400,1.06734661517421,1.06734661517421,1.04061153618141,1.06734661517421,1073645.6027576,0.0,1.0
1988-11-22,10.38,10.38,10.25,10.25,54833,1.06734661517421,1.06734661517421,1.05397907567781,1.05397907567781,533253.707753692,0.0,1.0
1988-11-23,10.38,10.38,10.25,10.38,74800,1.06734661517421,1.06734661517421,1.05397907567781,1.06734661517421,727433.796071273,0.0,1.0
1988-11-25,10.12,10.25,10.12,10.25,3467,1.04061153618141,1.05397907567781,1.04061153618141,1.05397907567781,33716.7509489184,0.0,1.0
1988-11-28,10.12,10.38,10.0,10.25,90567,1.04061153618141,1.06734661517421,1.02827226895396,1.05397907567781,880768.671240465,0.0,1.0
1988-11-29,10.25,10.25,10.0,10.0,75600,1.05397907567781,1.05397907567781,1.02827226895396,1.02827226895396,735213.836670965,0.0,1.0
1988-11-30,11.0,11.25,10.12,10.12,94667,1.13109949584935,1.1568063025732,1.04061153618141,1.04061153618141,920641.379313898,0.0,1.0
1988-12-01,10.88,11.0,10.5,11.0,101467,1.11876022862191,1.13109949584935,1.07968588240166,1.13109949584935,986771.72441128,0.0,1.0
1988-12-02,11.25,11.25,10.88,10.88,92033,1.1568063025732,1.1568063025732,1.11876022862191,1.11876022862191,895025.595639408,0.0,1.0
1988-12-05,11.5,11.5,11.25,11.25,91767,1.18251310929705,1.18251310929705,1.1568063025732,1.1568063025732,892438.73214001,0.0,1.0
1988-12-06,11.62,11.62,11.25,11.25,31067,1.1948523765245,1.1948523765245,1.1568063025732,1.1568063025732,302128.151638319,0.0,1.0
1988-12-07,11.25,11.62,11.25,11.62,61767,1.1568063025732,1.1948523765245,1.1568063025732,1.1948523765245,600687.209651531,0.0,1.0
1988-12-08,11.5,11.5,11.25,11.25,12167,1.18251310929705,1.18251310929705,1.1568063025732,1.1568063025732,118324.692470578,0.0,1.0
1988-12-09,11.62,11.75,11.5,11.62,26833,1.1948523765245,1.2082199160209,1.18251310929705,1.1948523765245,260952.286764445,0.0,1.0
1988-12-12,11.75,11.88,11.62,11.62,25467,1.2082199160209,1.2215874555173,1.1948523765245,1.1948523765245,247667.86744047,0.0,1.0
1988-12-13,11.5,11.62,11.5,11.62,23867,1.18251310929705,1.1948523765245,1.18251310929705,1.1948523765245,232107.786241085,0.0,1.0
1988-12-14,11.5,11.62,11.37,11.5,185367,1.18251310929705,1.1948523765245,1.16914556980065,1.18251310929705,1802703.48230407,0.0,1.0
1988-12-15,11.5,11.62,11.37,11.5,163067,1.18251310929705,1.1948523765245,1.16914556980065,1.18251310929705,1585834.85058763,0.0,1.0
1988-12-16,11.62,11.62,11.37,11.62,61467,1.1948523765245,1.1948523765245,1.16914556980065,1.1948523765245,597769.694426644,0.0,1.0
1988-12-19,11.5,11.62,11.37,11.62,58433,1.18251310929705,1.1948523765245,1.16914556980065,1.1948523765245,568263.890452311,0.0,1.0
1988-12-20,11.5,11.75,11.5,11.62,86967,1.18251310929705,1.2082199160209,1.18251310929705,1.1948523765245,845758.488541853,0.0,1.0
1988-12-21,11.5,11.62,11.25,11.5,213600,1.18251310929705,1.1948523765245,1.1568063025732,1.18251310929705,2077270.84011797,0.0,1.0
1988-12-22,11.62,11.88,11.5,11.62,69200,1.1948523765245,1.2215874555173,1.18251310929705,1.1948523765245,672973.511873424,0.0,1.0
1988-12-23,11.37,11.62,11.37,11.62,21633,1.16914556980065,1.1948523765245,1.16914556980065,1.1948523765245,210382.022866442,0.0,1.0
1988-12-27,11.37,11.5,11.37,11.5,60400,1.16914556980065,1.18251310929705,1.16914556980065,1.18251310929705,587393.065276804,0.0,1.0
1988-12-28,12.0,12.0,11.5,11.62,78033,1.23392672274475,1.23392672274475,1.18251310929705,1.1948523765245,758874.885144782,0.0,1.0
1988-12-29,12.12,12.25,12.0,12.0,87367,1.2462659899722,1.2596335294686,1.23392672274475,1.23392672274475,849648.508841696,0.0,1.0
1988-12-30,12.25,12.25,12.12,12.12,94833,1.2596335294686,1.2596335294686,1.2462659899722,1.2462659899722,922255.73773833,0.0,1.0
1989-01-03,12.5,12.5,12.12,12.12,41633,1.28534033619245,1.28534033619245,1.2462659899722,1.2462659899722,404883.037858761,0.0,1.0
1989-01-04,12.75,12.87,12.5,12.5,48167,1.3110471429163,1.32338641014374,1.28534033619245,1.28534033619245,468426.519456751,0.0,1.0
1989-01-05,12.63,12.87,12.5,12.75,130567,1.29870787568885,1.32338641014374,1.28534033619245,1.3110471429163,1269770.70122511,0.0,1.0
1989-01-06,12.63,12.87,12.63,12.75,74000,1.29870787568885,1.32338641014374,1.29870787568885,1.3110471429163,719653.755471581,0.0,1.0
1989-01-09,12.63,12.75,12.5,12.75,148567,1.29870787568885,1.3110471429163,1.28534033619245,1.3110471429163,1444821.61471819,0.0,1.0
1989-01-10,12.63,12.75,12.5,12.63,65233,1.29870787568885,1.3110471429163,1.28534033619245,1.29870787568885,634394.235549698,0.0,1.0
1989-01-11,12.75,12.75,12.63,12.63,105467,1.3110471429163,1.3110471429163,1.29870787568885,1.29870787568885,1025671.92740974,0.0,1.0
1989-01-12,12.75,12.75,12.63,12.75,232000,1.3110471429163,1.3110471429163,1.29870787568885,1.3110471429163,2256211.7739109,0.0,1.0
1989-01-13,12.12,12.75,12.12,12.63,42167,1.2462659899722,1.3110471429163,1.2462659899722,1.29870787568885,410076.214959056,0.0,1.0
1989-01-16,12.25,12.5,12.12,12.12,40433,1.2596335294686,1.28534033619245,1.2462659899722,1.2462659899722,393212.976959222,0.0,1.0
1989-01-17,12.12,12.38,12.12,12.38,43233,1.2462659899722,1.273001068965,1.2462659899722,1.273001068965,420443.119058146,0.0,1.0
1989-01-18,12.38,12.38,12.12,12.12,35467,1.273001068965,1.273001068965,1.2462659899722,1.2462659899722,344918.374936629,0.0,1.0
1989-01-19,12.5,12.75,12.38,12.5,94167,1.28534033619245,1.3110471429163,1.273001068965,1.28534033619245,915778.853939085,0.0,1.0
1989-01-20,12.38,12.63,12.38,12.63,111367,1.273001068965,1.29870787568885,1.273001068965,1.29870787568885,1083049.72683248,0.0,1.0
1989-01-23,12.12,12.25,12.12,12.25,76667,1.2462659899722,1.2596335294686,1.2462659899722,1.2596335294686,745590.465820806,0.0,1.0
1989-01-24,11.88,12.0,11.88,11.88,224433,1.2215874555173,1.23392672274475,1.2215874555173,1.2215874555173,2182622.31488856,0.0,1.0
1989-01-25,11.75,11.88,11.5,11.88,595200,1.2082199160209,1.2215874555173,1.18251310929705,1.2215874555173,5788350.20617143,0.0,1.0
1989-01-26,12.0,12.0,11.75,11.88,92167,1.23392672274475,1.23392672274475,1.2082199160209,1.2215874555173,896328.752439855,0.0,1.0
1989-01-27,11.75,12.0,11.75,12.0,112667,1.2082199160209,1.23392672274475,1.2082199160209,1.23392672274475,1095692.29280698,0.0,1.0
1989-01-30,12.0,12.0,11.62,11.62,138167,1.23392672274475,1.23392672274475,1.1948523765245,1.1948523765245,1343681.08692219,0.0,1.0
1989-01-31,12.25,12.25,11.88,12.0,97767,1.2596335294686,1.2596335294686,1.2215874555173,1.23392672274475,950789.036637703,0.0,1.0
1989-02-01,12.38,12.38,12.12,12.12,72167,1.273001068965,1.273001068965,1.2462659899722,1.2462659899722,701827.737447536,0.0,1.0
1989-02-02,12.5,12.5,12.25,12.25,147067,1.28534033619245,1.28534033619245,1.2596335294686,1.2596335294686,1430234.03859377,0.0,1.0
1989-02-03,12.25,12.25,12.12,12.12,177633,1.2596335294686,1.2596335294686,1.2462659899722,1.2462659899722,1727489.93980653,0.0,1.0
1989-02-06,12.0,12.25,12.0,12.12,80033,1.23392672274475,1.2596335294686,1.23392672274475,1.2462659899722,778324.986644014,0.0,1.0
1989-02-07,12.0,12.25,12.0,12.0,235233,1.23392672274475,1.2596335294686,1.23392672274475,1.23392672274475,2287652.86298441,0.0,1.0
1989-02-08,12.25,12.25,12.12,12.25,115767,1.2596335294686,1.2596335294686,1.2462659899722,1.2596335294686,1125839.95013079,0.0,1.0
1989-02-09,12.0,12.25,12.0,12.25,32667,1.23392672274475,1.2596335294686,1.23392672274475,1.2596335294686,317688.232837705,0.0,1.0
1989-02-10,11.62,12.0,11.37,12.0,234567,1.1948523765245,1.23392672274475,1.16914556980065,1.23392672274475,2281175.97918517,0.0,1.0
1989-02-13,11.62,11.62,11.37,11.5,78033,1.1948523765245,1.1948523765245,1.16914556980065,1.18251310929705,758874.885144782,0.0,1.0
1989-02-14,11.62,11.75,11.5,11.62,145233,1.1948523765245,1.2082199160209,1.18251310929705,1.1948523765245,1412398.29551897,0.0,1.0
1989-02-15,12.0,12.0,11.62,11.62,48167,1.23392672274475,1.23392672274475,1.1948523765245,1.1948523765245,468426.519456752,0.0,1.0
1989-02-16,12.0,12.12,11.88,12.12,67867,1.23392672274475,1.2462659899722,1.2215874555173,1.2462659899722,660010.019224187,0.0,1.0
1989-02-17,12.12,12.12,12.0,12.0,38800,1.2462659899722,1.2462659899722,1.23392672274475,1.23392672274475,377331.969085099,0.0,1.0
1989-02-21,12.0,12.12,12.0,12.0,26167,1.23392672274475,1.2462659899722,1.23392672274475,1.23392672274475,254475.402965201,0.0,1.0
1989-02-22,12.0,12.0,11.88,12.0,65200,1.23392672274475,1.23392672274475,1.2215874555173,1.23392672274475,634073.308874961,0.0,1.0
1989-02-23,12.0,12.0,11.62,11.88,191233,1.23392672274475,1.23392672274475,1.1948523765245,1.2215874555173,1859750.63000131,0.0,1.0
1989-02-24,11.75,11.75,11.62,11.75,63233,1.2082199160209,1.2082199160209,1.1948523765245,1.2082199160209,614944.134050467,0.0,1.0
1989-02-27,11.5,11.62,11.37,11.62,118967,1.18251310929705,1.1948523765245,1.16914556980065,1.1948523765245,1156960.11252956,0.0,1.0
1989-02-28,11.75,11.75,11.25,11.37,204800,1.2082199160209,1.2082199160209,1.1568063025732,1.16914556980065,1991690.39352135,0.0,1.0
1989-03-01,11.62,11.88,11.62,11.88,155633,1.1948523765245,1.2215874555173,1.1948523765245,1.2215874555173,1513538.82331498,0.0,1.0
1989-03-02,11.5,11.75,11.37,11.62,143767,1.18251310929705,1.2082199160209,1.16914556980065,1.1948523765245,1398141.37112004,0.0,1.0
1989-03-03,11.62,11.75,11.5,11.5,192267,1.1948523765245,1.2082199160209,1.18251310929705,1.18251310929705,1869806.33247641,0.0,1.0
1989-03-06,11.62,11.62,11.5,11.5,194967,1.1948523765245,1.1948523765245,1.18251310929705,1.18251310929705,1896063.96950037,0.0,1.0
1989-03-07,11.5,11.5,11.37,11.5,29633,1.18251310929705,1.18251310929705,1.16914556980065,1.18251310929705,288182.42886337,0.0,1.0
1989-03-08,11.37,11.5,11.25,11.5,59367,1.16914556980065,1.18251310929705,1.1568063025732,1.18251310929705,577347.087852451,0.0,1.0
1989-03-09,11.25,11.5,11.25,11.37,177067,1.1568063025732,1.18251310929705,1.1568063025732,1.16914556980065,1721985.56108225,0.0,1.0
1989-03-10,11.25,11.25,11.13,11.25,104967,1.1568063025732,1.1568063025732,1.14446703534576,1.1568063025732,1020809.40203494,0.0,1.0
1989-03-13,11.25,11.25,11.13,11.25,17233,1.1568063025732,1.1568063025732,1.14446703534576,1.1568063025732,167591.799568132,0.0,1.0
1989-03-14,11.0,11.13,10.88,11.0,365233,1.13109949584935,1.14446703534576,1.11876022862191,1.13109949584935,3551909.4604345,0.0,1.0
1989-03-15,10.62,10.88,10.5,10.88,583867,1.0920251496291,1.11876022862191,1.07968588240166,1.11876022862191,5678136.20602604,0.0,1.0
1989-03-16,10.62,10.75,10.38,10.62,788833,1.0920251496291,1.1053926891255,1.06734661517421,1.0920251496291,7671440.95797183,0.0,1.0
1989-03-17,10.25,10.62,10.12,10.62,257367,1.05397907567781,1.0920251496291,1.04061153618141,1.0920251496291,2502907.13627641,0.0,1.0
1989-03-20,10.38,10.5,10.0,10.25,535867,1.06734661517421,1.07968588240166,1.02827226895396,1.05397907567781,5211333.77004445,0.0,1.0
1989-03-21,10.5,10.5,10.38,10.5,128433,1.07968588240166,1.07968588240166,1.06734661517421,1.07968588240166,1249017.44292542,0.0,1.0
1989-03-22,10.5,10.5,10.38,10.38,79067,1.07968588240166,1.07968588240166,1.06734661517421,1.06734661517421,768930.587619883,0.0,1.0
1989-03-23,10.5,10.5,10.38,10.5,104833,1.07968588240166,1.07968588240166,1.06734661517421,1.07968588240166,1019506.24523449,0.0,1.0
1989-03-27,10.38,10.62,10.38,10.62,79867,1.06734661517421,1.0920251496291,1.06734661517421,1.0920251496291,776710.628219577,0.0,1.0
1989-03-28,10.5,10.62,10.38,10.38,124167,1.07968588240166,1.0920251496291,1.06734661517421,1.06734661517421,1207530.37642756,0.0,1.0
1989-03-29,10.5,10.62,10.38,10.5,16167,1.07968588240166,1.0920251496291,1.06734661517421,1.07968588240166,157224.895469041,0.0,1.0
1989-03-30,10.38,10.5,10.38,10.38,18400,1.06734661517421,1.07968588240166,1.06734661517421,1.06734661517421,178940.933792934,0.0,1.0
1989-03-31,10.25,10.62,10.25,10.38,159067,1.05397907567781,1.0920251496291,1.05397907567781,1.06734661517421,1546934.64758916,0.0,1.0
1989-04-03,10.5,10.5,10.25,10.38,99200,1.07968588240166,1.07968588240166,1.05397907567781,1.06734661517421,964725.0343619,0.0,1.0
1989-04-04,10.38,10.62,10.38,10.5,115233,1.06734661517421,1.0920251496291,1.06734661517421,1.07968588240166,1120646.7730305,0.0,1.0
1989-04-05,10.75,10.75,10.5,10.5,90833,1.1053926891255,1.1053926891255,1.07968588240166,1.07968588240166,883355.534739871,0.0,1.0
1989-04-06,11.0,11.0,10.62,10.75,75600,1.13109949584935,1.13109949584935,1.0920251496291,1.1053926891255,735213.836670969,0.0,1.0
1989-04-07,10.88,11.0,10.88,10.88,133600,1.11876022862191,1.13109949584935,1.11876022862191,1.11876022862191,1299266.78014869,0.0,1.0
1989-04-10,10.62,10.88,10.5,10.88,75200,1.0920251496291,1.11876022862191,1.07968588240166,1.11876022862191,731323.816371123,0.0,1.0
1989-04-11,10.62,10.75,10.62,10.62,103233,1.0920251496291,1.1053926891255,1.0920251496291,1.0920251496291,1003946.16403511,0.0,1.0
1989-04-12,10.75,10.75,10.62,10.75,42000,1.1053926891255,1.1053926891255,1.0920251496291,1.1053926891255,408452.131483872,0.0,1.0
1989-04-13,10.88,10.88,10.62,10.75,78267,1.11876022862191,1.11876022862191,1.0920251496291,1.1053926891255,761150.54702019,0.0,1.0
1989-04-14,11.13,11.25,10.88,10.88,96433,1.14446703534576,1.1568063025732,1.11876022862191,1.11876022862191,937815.818937713,0.0,1.0
1989-04-17,11.13,11.25,11.0,11.13,140167,1.14446703534576,1.1568063025732,1.13109949584935,1.14446703534576,1363131.18842142,0.0,1.0
1989-04-18,11.25,11.37,11.25,11.25,66033,1.1568063025732,1.16914556980065,1.1568063025732,1.1568063025732,642174.276149393,0.0,1.0
1989-04-19,11.25,11.37,11.25,11.25,52400,1.1568063025732,1.16914556980065,1.1568063025732,1.1568063025732,509592.659279878,0.0,1.0
1989-04-20,11.5,11.5,11.25,11.37,62267,1.18251310929705,1.18251310929705,1.1568063025732,1.16914556980065,605549.735026338,0.0,1.0
1989-04-21,11.62,11.75,11.5,11.5,52267,1.1948523765245,1.2082199160209,1.18251310929705,1.18251310929705,508299.227530177,0.0,1.0
1989-04-24,11.37,11.5,11.37,11.37,277767,1.16914556980065,1.18251310929705,1.16914556980065,1.16914556980065,2701298.17156858,0.0,1.0
1989-04-25,11.5,11.5,11.25,11.37,7867,1.18251310929705,1.18251310929705,1.1568063025732,1.16914556980065,76506.9742472289,0.0,1.0
1989-04-26,11.37,11.62,11.37,11.37,79467,1.16914556980065,1.1948523765245,1.16914556980065,1.16914556980065,772820.607919732,0.0,1.0
1989-04-27,11.5,11.62,11.37,11.5,104267,1.18251310929705,1.1948523765245,1.16914556980065,1.18251310929705,1014001.86651021,0.0,1.0
1989-04-28,11.75,11.75,11.62,11.75,69767,1.2082199160209,1.2082199160209,1.1948523765245,1.2082199160209,678487.615648458,0.0,1.0
1989-05-01,11.62,11.62,11.37,11.62,21200,1.1948523765245,1.1948523765245,1.16914556980065,1.1948523765245,206171.075891858,0.0,1.0
1989-05-02,11.5,11.62,11.5,11.5,104400,1.18251310929705,1.1948523765245,1.18251310929705,1.18251310929705,1015295.29825991,0.0,1.0
1989-05-03,11.25,11.5,11.13,11.5,160000,1.1568063025732,1.18251310929705,1.14446703534576,1.18251310929705,1556008.11993856,0.0,1.0
1989-05-04,11.13,11.25,10.88,11.25,125867,1.14446703534576,1.1568063025732,1.11876022862191,1.1568063025732,1224062.96270191,0.0,1.0
1989-05-05,11.0,11.0,10.88,11.0,159200,1.13109949584935,1.13109949584935,1.11876022862191,1.13109949584935,1548228.07933887,0.0,1.0
1989-05-08,11.13,11.13,10.88,11.0,203633,1.14446703534576,1.14446703534576,1.11876022862191,1.13109949584935,1980341.25929654,0.0,1.0
1989-05-09,11.0,11.13,11.0,11.13,51467,1.13109949584935,1.14446703534576,1.13109949584935,1.14446703534576,500519.186930487,0.0,1.0
1989-05-10,11.13,11.25,11.0,11.0,144967,1.14446703534576,1.1568063025732,1.13109949584935,1.13109949584935,1409811.43201957,0.0,1.0
1989-05-11,11.13,11.13,11.0,11.13,127633,1.14446703534576,1.14446703534576,1.13109949584935,1.14446703534576,1241237.40232573,0.0,1.0
1989-05-12,11.25,11.37,11.0,11.13,170967,1.1568063025732,1.16914556980065,1.13109949584935,1.14446703534576,1662662.7515096,0.0,1.0
1989-05-15,11.0,11.25,10.88,11.13,52833,1.13109949584935,1.1568063025732,1.11876022862191,1.14446703534576,513803.606254462,0.0,1.0
1989-05-16,11.5,11.5,11.0,11.0,525600,1.18251310929705,1.18251310929705,1.13109949584935,1.13109949584935,5111486.67399816,0.0,1.0
1989-05-17,11.62,11.88,11.5,11.75,202833,1.1948523765245,1.2215874555173,1.18251310929705,1.2082199160209,1972561.21869685,0.0,1.0
1989-05-18,11.25,11.5,11.13,11.5,145233,1.1568063025732,1.18251310929705,1.14446703534576,1.18251310929705,1412398.29551898,0.0,1.0
1989-05-19,11.0,11.37,11.0,11.37,499867,1.13109949584935,1.16914556980065,1.13109949584935,1.16914556980065,4861231.9430583,0.0,1.0
1989-05-22,11.0,11.25,10.88,11.13,336267,1.13109949584935,1.1568063025732,1.11876022862191,1.14446703534576,3270213.64042112,0.0,1.0
1989-05-23,10.62,10.88,10.62,10.88,382267,1.0920251496291,1.11876022862191,1.0920251496291,1.11876022862191,3717565.97490346,0.0,1.0
1989-05-24,10.88,10.88,10.75,10.75,48267,1.11876022862191,1.11876022862191,1.1053926891255,1.1053926891255,469399.024531712,0.0,1.0
1989-05-25,10.75,10.88,10.62,10.88,73367,1.1053926891255,1.11876022862191,1.0920251496291,1.11876022862191,713497.798347078,0.0,1.0
1989-05-26,10.75,10.88,10.62,10.75,22967,1.1053926891255,1.11876022862191,1.0920251496291,1.1053926891255,223355.240566431,0.0,1.0
1989-05-30,10.88,10.88,10.62,10.88,64567,1.11876022862191,1.11876022862191,1.0920251496291,1.11876022862191,627917.351750452,0.0,1.0
1989-05-31,10.88,10.88,10.75,10.88,26033,1.11876022862191,1.11876022862191,1.1053926891255,1.11876022862191,253172.246164752,0.0,1.0
1989-06-01,10.88,11.0,10.75,10.75,70267,1.11876022862191,1.13109949584935,1.1053926891255,1.1053926891255,683350.141023263,0.0,1.0
1989-06-02,11.25,11.37,11.0,11.0,275067,1.1568063025732,1.16914556980065,1.13109949584935,1.13109949584935,2675040.53454462,0.0,1.0
1989-06-05,11.37,11.62,11.37,11.5,359367,1.16914556980065,1.1948523765245,1.16914556980065,1.18251310929705,3494862.31273724,0.0,1.0
1989-06-06,11.37,11.62,11.25,11.5,69600,1.16914556980065,1.1948523765245,1.1568063025732,1.18251310929705,676863.532173271,0.0,1.0
1989-06-07,11.37,11.5,11.25,11.37,122000,1.16914556980065,1.18251310929705,1.1568063025732,1.16914556980065,1186456.19145315,0.0,1.0
1989-06-08,11.5,11.5,11.37,11.5,53067,1.18251310929705,1.18251310929705,1.16914556980065,1.18251310929705,516079.268129871,0.0,1.0
1989-06-09,11.5,11.5,11.13,11.5,644433,1.18251310929705,1.18251310929705,1.14446703534576,1.18251310929705,6267143.62972728,0.0,1.0
1989-06-12,11.13,11.37,11.13,11.37,43067,1.14446703534576,1.16914556980065,1.14446703534576,1.16914556980065,418828.760633709,0.0,1.0
1989-06-13,11.13,11.13,11.0,11.0,79633,1.14446703534576,1.14446703534576,1.13109949584935,1.13109949584935,774434.966344165,0.0,1.0
1989-06-14,11.25,11.37,11.0,11.0,60567,1.1568063025732,1.16914556980065,1.13109949584935,1.13109949584935,589017.148751992,0.0,1.0
1989-06-15,11.0,11.25,10.88,11.13,18667,1.13109949584935,1.1568063025732,1.11876022862191,1.14446703534576,181537.522343082,0.0,1.0
1989-06-16,11.0,11.0,10.88,10.88,37067,1.13109949584935,1.13109949584935,1.11876022862191,1.11876022862191,360478.456136016,0.0,1.0
1989-06-19,11.13,11.13,11.0,11.0,26833,1.14446703534576,1.14446703534576,1.13109949584935,1.13109949584935,260952.286764444,0.0,1.0
1989-06-20,11.13,11.25,11.0,11.13,168000,1.14446703534576,1.1568063025732,1.13109949584935,1.14446703534576,1633808.52593548,0.0,1.0
1989-06-21,11.13,11.25,11.13,11.13,112800,1.14446703534576,1.1568063025732,1.14446703534576,1.14446703534576,1096985.72455668,0.0,1.0
1989-06-22,10.75,11.13,10.75,11.13,34833,1.1053926891255,1.14446703534576,1.1053926891255,1.14446703534576,338752.692761374,0.0,1.0
1989-06-23,10.75,10.88,10.75,10.75,81367,1.1053926891255,1.11876022862191,1.1053926891255,1.1053926891255,791298.204344006,0.0,1.0
1989-06-26,10.75,10.88,10.5,10.75,57467,1.1053926891255,1.11876022862191,1.07968588240166,1.1053926891255,558869.491428183,0.0,1.0
1989-06-27,10.88,10.88,10.75,10.75,65767,1.11876022862191,1.11876022862191,1.1053926891255,1.1053926891255,639587.412649991,0.0,1.0
1989-06-28,10.62,10.88,10.62,10.88,22000,1.0920251496291,1.11876022862191,1.0920251496291,1.11876022862191,213951.116491552,0.0,1.0
1989-06-29,10.62,10.62,10.5,10.62,122400,1.0920251496291,1.0920251496291,1.07968588240166,1.0920251496291,1190346.211753,0.0,1.0
1989-06-30,10.5,10.62,10.5,10.5,47200,1.07968588240166,1.0920251496291,1.07968588240166,1.07968588240166,459022.395381872,0.0,1.0
1989-07-03,10.5,10.62,10.5,10.5,75367,1.07968588240166,1.0920251496291,1.07968588240166,1.07968588240166,732947.899846304,0.0,1.0
1989-07-05,10.5,10.5,10.25,10.5,352667,1.07968588240166,1.07968588240166,1.05397907567781,1.07968588240166,3429704.4727148,0.0,1.0
1989-07-06,10.5,10.75,10.38,10.5,104567,1.07968588240166,1.1053926891255,1.06734661517421,1.07968588240166,1016919.38173509,0.0,1.0
1989-07-07,10.5,10.62,10.5,10.5,26800,1.07968588240166,1.0920251496291,1.07968588240166,1.07968588240166,260631.360089707,0.0,1.0
1989-07-10,10.62,10.62,10.38,10.5,66033,1.0920251496291,1.0920251496291,1.06734661517421,1.07968588240166,642174.276149393,0.0,1.0
1989-07-11,10.5,10.62,10.38,10.5,179467,1.07968588240166,1.0920251496291,1.06734661517421,1.07968588240166,1745325.68288132,0.0,1.0
1989-07-12,10.5,10.5,10.38,10.5,47467,1.07968588240166,1.07968588240166,1.06734661517421,1.07968588240166,461618.983932019,0.0,1.0
1989-07-13,10.5,10.5,10.38,10.5,59600,1.07968588240166,1.07968588240166,1.06734661517421,1.07968588240166,579613.024677109,0.0,1.0
1989-07-14,10.25,10.5,10.25,10.5,120267,1.05397907567781,1.07968588240166,1.05397907567781,1.07968588240166,1169602.67850406,0.0,1.0
1989-07-17,10.5,10.62,10.5,10.5,62267,1.07968588240166,1.0920251496291,1.07968588240166,1.07968588240166,605549.735026335,0.0,1.0
1989-07-18,10.5,10.62,10.5,10.62,32667,1.07968588240166,1.0920251496291,1.07968588240166,1.0920251496291,317688.232837704,0.0,1.0
1989-07-19,10.62,10.62,10.38,10.5,91233,1.0920251496291,1.0920251496291,1.06734661517421,1.07968588240166,887245.555039716,0.0,1.0
1989-07-20,10.38,10.62,10.25,10.5,52033,1.06734661517421,1.0920251496291,1.05397907567781,1.07968588240166,506023.565654767,0.0,1.0
1989-07-21,10.25,10.38,10.25,10.38,112167,1.05397907567781,1.06734661517421,1.05397907567781,1.06734661517421,1090829.76743217,0.0,1.0
1989-07-24,10.25,10.38,10.25,10.25,164000,1.05397907567781,1.06734661517421,1.05397907567781,1.05397907567781,1594908.32293701,0.0,1.0
1989-07-25,10.38,10.5,10.25,10.25,143600,1.06734661517421,1.07968588240166,1.05397907567781,1.05397907567781,1396517.28764485,0.0,1.0
1989-07-26,10.12,10.38,10.12,10.25,562400,1.04061153618141,1.06734661517421,1.04061153618141,1.05397907567781,5469368.541584,0.0,1.0
1989-07-27,10.0,10.12,9.75,10.0,192567,1.02827226895396,1.04061153618141,1.00256546223011,1.02827226895396,1872723.84770129,0.0,1.0
1989-07-28,10.12,10.12,10.0,10.0,32400,1.04061153618141,1.04061153618141,1.02827226895396,1.02827226895396,315091.644287556,0.0,1.0
1989-07-31,10.0,10.12,10.0,10.0,146033,1.02827226895396,1.04061153618141,1.02827226895396,1.02827226895396,1420178.33611867,0.0,1.0
1989-08-01,10.0,10.12,10.0,10.12,32667,1.02827226895396,1.04061153618141,1.02827226895396,1.04061153618141,317688.232837704,0.0,1.0
1989-08-02,10.12,10.12,10.0,10.0,174033,1.04061153618141,1.04061153618141,1.02827226895396,1.02827226895396,1692479.75710791,0.0,1.0
1989-08-03,10.25,10.5,10.12,10.12,226267,1.05397907567781,1.07968588240166,1.04061153618141,1.04061153618141,2200458.05796335,0.0,1.0
1989-08-04,10.62,10.62,10.12,10.25,87367,1.0920251496291,1.0920251496291,1.04061153618141,1.05397907567781,849648.508841701,0.0,1.0
1989-08-07,10.5,10.62,10.25,10.5,290433,1.07968588240166,1.0920251496291,1.05397907567781,1.07968588240166,2824475.6643632,0.0,1.0
1989-08-08,10.75,10.75,10.38,10.5,358000,1.1053926891255,1.1053926891255,1.06734661517421,1.07968588240166,3481568.16836253,0.0,1.0
1989-08-09,10.62,10.88,10.62,10.62,70833,1.0920251496291,1.11876022862191,1.0920251496291,1.0920251496291,688854.51974755,0.0,1.0
1989-08-10,10.75,10.75,10.62,10.62,26567,1.1053926891255,1.1053926891255,1.0920251496291,1.0920251496291,258365.423265049,0.0,1.0
1989-08-11,10.5,10.75,10.38,10.75,55867,1.07968588240166,1.1053926891255,1.06734661517421,1.1053926891255,543309.410228793,0.0,1.0
1989-08-14,10.62,10.62,10.38,10.5,39067,1.0920251496291,1.0920251496291,1.06734661517421,1.07968588240166,379928.557635248,0.0,1.0
1989-08-15,10.62,10.62,10.5,10.5,96967,1.0920251496291,1.0920251496291,1.07968588240166,1.07968588240166,943008.996038014,0.0,1.0
1989-08-16,10.38,10.75,10.38,10.62,23467,1.06734661517421,1.1053926891255,1.06734661517421,1.0920251496291,228217.765941238,0.0,1.0
1989-08-17,10.12,10.38,10.12,10.38,254433,1.04061153618141,1.06734661517421,1.04061153618141,1.06734661517421,2474373.83737703,0.0,1.0
1989-08-18,10.12,10.12,9.87,10.12,54267,1.04061153618141,1.04061153618141,1.01490472945756,1.04061153618141,527749.329029407,0.0,1.0
1989-08-21,10.0,10.12,10.0,10.0,42267,1.02827226895396,1.04061153618141,1.02827226895396,1.02827226895396,411048.720034017,0.0,1.0
1989-08-22,10.0,10.12,10.0,10.12,26800,1.02827226895396,1.04061153618141,1.02827226895396,1.04061153618141,260631.360089707,0.0,1.0
1989-08-23,10.12,10.12,10.0,10.12,57067,1.04061153618141,1.04061153618141,1.02827226895396,1.04061153618141,554979.471128332,0.0,1.0
1989-08-24,10.12,10.25,10.0,10.0,190433,1.04061153618141,1.05397907567781,1.02827226895396,1.02827226895396,1851970.58940161,0.0,1.0
1989-08-25,10.0,10.25,10.0,10.12,82833,1.02827226895396,1.05397907567781,1.02827226895396,1.04061153618141,805555.128742938,0.0,1.0
1989-08-28,9.87,10.0,9.87,10.0,93600,1.01490472945756,1.02827226895396,1.01490472945756,1.02827226895396,910264.750164051,0.0,1.0
1989-08-29,10.0,10.12,10.0,10.0,55767,1.02827226895396,1.04061153618141,1.02827226895396,1.02827226895396,542336.905153833,0.0,1.0
1989-08-30,10.0,10.0,9.87,10.0,21233,1.02827226895396,1.02827226895396,1.01490472945756,1.02827226895396,206492.002566595,0.0,1.0
1989-08-31,10.0,10.12,9.87,10.0,20667,1.02827226895396,1.04061153618141,1.01490472945756,1.02827226895396,200987.623842313,0.0,1.0
1989-09-01,10.12,10.12,10.0,10.0,161200,1.04061153618141,1.04061153618141,1.02827226895396,1.02827226895396,1567678.18083809,0.0,1.0
1989-09-05,10.25,10.25,10.0,10.0,150433,1.05397907567781,1.05397907567781,1.02827226895396,1.02827226895396,1462968.55941697,0.0,1.0
1989-09-06,10.0,10.25,10.0,10.12,181600,1.02827226895396,1.05397907567781,1.02827226895396,1.04061153618141,1766069.21613026,0.0,1.0
1989-09-07,10.12,10.12,10.0,10.12,34567,1.04061153618141,1.04061153618141,1.02827226895396,1.04061153618141,336165.829261974,0.0,1.0
1989-09-08,10.0,10.12,10.0,10.0,61600,1.02827226895396,1.04061153618141,1.02827226895396,1.02827226895396,599063.126176342,0.0,1.0
1989-09-11,10.12,10.12,9.87,10.0,149467,1.04061153618141,1.04061153618141,1.01490472945756,1.02827226895396,1453574.16039284,0.0,1.0
1989-09-12,10.0,10.12,9.87,10.12,96433,1.02827226895396,1.04061153618141,1.01490472945756,1.04061153618141,937815.818937715,0.0,1.0
1989-09-13,10.0,10.12,10.0,10.12,63067,1.02827226895396,1.04061153618141,1.02827226895396,1.04061153618141,613329.775626029,0.0,1.0
1989-09-14,10.0,10.12,10.0,10.0,26567,1.02827226895396,1.04061153618141,1.02827226895396,1.02827226895396,258365.423265047,0.0,1.0
1989-09-15,10.0,10.12,10.0,10.12,144267,1.02827226895396,1.04061153618141,1.02827226895396,1.04061153618141,1403003.89649484,0.0,1.0
1989-09-18,10.0,10.12,10.0,10.0,54567,1.02827226895396,1.04061153618141,1.02827226895396,1.02827226895396,530666.844254293,0.0,1.0
1989-09-19,9.87,10.0,9.87,10.0,146800,1.01490472945756,1.02827226895396,1.01490472945756,1.02827226895396,1427637.45004362,0.0,1.0
1989-09-20,9.87,10.0,9.87,10.0,168000,1.01490472945756,1.02827226895396,1.01490472945756,1.02827226895396,1633808.52593548,0.0,1.0
1989-09-21,9.75,9.87,9.75,9.87,217867,1.00256546223011,1.01490472945756,1.00256546223011,1.01490472945756,2118767.63166658,0.0,1.0
1989-09-22,9.75,9.87,9.75,9.87,58433,1.00256546223011,1.01490472945756,1.00256546223011,1.01490472945756,568263.890452309,0.0,1.0
1989-09-25,9.75,9.87,9.75,9.75,96167,1.00256546223011,1.01490472945756,1.00256546223011,1.00256546223011,935228.955438318,0.0,1.0
1989-09-26,10.0,10.0,9.75,9.75,74667,1.02827226895396,1.02827226895396,1.00256546223011,1.00256546223011,726140.364321574,0.0,1.0
1989-09-27,9.75,10.0,9.75,9.87,75467,1.00256546223011,1.02827226895396,1.00256546223011,1.01490472945756,733920.404921268,0.0,1.0
1989-09-28,9.87,10.0,9.75,9.75,78167,1.01490472945756,1.02827226895396,1.00256546223011,1.00256546223011,760178.041945229,0.0,1.0
1989-09-29,9.87,9.87,9.75,9.87,32967,1.01490472945756,1.01490472945756,1.00256546223011,1.01490472945756,320605.748062588,0.0,1.0
1989-10-02,9.75,9.87,9.75,9.75,43767,1.00256546223011,1.01490472945756,1.00256546223011,1.00256546223011,425636.296158442,0.0,1.0
1989-10-03,9.75,9.87,9.63,9.75,79200,1.00256546223011,1.01490472945756,0.990226195002662,1.00256546223011,770224.019369584,0.0,1.0
1989-10-04,9.75,9.87,9.63,9.63,73233,1.00256546223011,1.01490472945756,0.990226195002662,0.990226195002662,712194.641546625,0.0,1.0
1989-10-05,9.75,9.87,9.63,9.75,21767,1.00256546223011,1.01490472945756,0.990226195002662,1.00256546223011,211685.179666891,0.0,1.0
1989-10-06,9.75,9.87,9.75,9.75,18833,1.00256546223011,1.01490472945756,1.00256546223011,1.00256546223011,183151.880767517,0.0,1.0
1989-10-09,9.75,9.87,9.75,9.75,18833,1.00256546223011,1.01490472945756,1.00256546223011,1.00256546223011,183151.880767517,0.0,1.0
1989-10-10,9.75,9.87,9.75,9.75,39200,1.00256546223011,1.01490472945756,1.00256546223011,1.00256546223011,381221.989384946,0.0,1.0
1989-10-11,9.63,9.87,9.63,9.87,42400,0.990226195002662,1.01490472945756,0.990226195002662,1.01490472945756,412342.151783717,0.0,1.0
1989-10-12,9.63,9.63,9.38,9.63,348433,0.990226195002662,0.990226195002662,0.964519388278813,0.990226195002662,3388528.60784094,0.0,1.0
1989-10-13,9.12,9.5,9.12,9.5,17367,0.93778430928601,0.97685865550626,0.93778430928601,0.97685865550626,168894.95636858,0.0,1.0
1989-10-16,9.0,9.12,8.88,9.12,111067,0.925445042058562,0.93778430928601,0.913105774831115,0.93778430928601,1080132.2116076,0.0,1.0
1989-10-17,8.75,9.0,8.75,9.0,73867,0.899738235334713,0.925445042058562,0.899738235334713,0.925445042058562,718360.323721883,0.0,1.0
1989-10-18,9.25,9.38,8.5,8.5,837367,0.951151848782411,0.964519388278813,0.874031428610864,0.874031428610864,8143436.57105368,0.0,1.0
1989-10-19,9.25,9.25,9.12,9.25,80167,0.951151848782411,0.951151848782411,0.93778430928601,0.951151848782411,779628.143444463,0.0,1.0
1989-10-20,9.5,9.5,9.25,9.25,155233,0.97685865550626,0.97685865550626,0.951151848782411,0.951151848782411,1509648.80301514,0.0,1.0
1989-10-23,8.88,9.5,8.88,9.5,80567,0.913105774831115,0.97685865550626,0.913105774831115,0.97685865550626,783518.163744309,0.0,1.0
1989-10-24,8.88,8.88,8.5,8.88,58433,0.913105774831115,0.913105774831115,0.874031428610864,0.913105774831115,568263.89045231,0.0,1.0
1989-10-25,8.62,8.88,8.62,8.75,32400,0.886370695838312,0.913105774831115,0.886370695838312,0.899738235334713,315091.644287557,0.0,1.0
1989-10-26,8.75,8.75,8.62,8.62,37367,0.899738235334713,0.899738235334713,0.886370695838312,0.886370695838312,363395.9713609,0.0,1.0
1989-10-27,8.62,8.75,8.62,8.62,12400,0.886370695838312,0.899738235334713,0.886370695838312,0.886370695838312,120590.629295238,0.0,1.0
1989-10-30,8.88,9.0,8.62,8.75,46400,0.913105774831115,0.925445042058562,0.886370695838312,0.899738235334713,451242.354782181,0.0,1.0
1989-10-31,9.12,9.12,8.88,9.0,51767,0.93778430928601,0.93778430928601,0.913105774831115,0.925445042058562,503436.70215537,0.0,1.0
1989-11-01,9.25,9.25,9.0,9.12,10967,0.951151848782411,0.951151848782411,0.925445042058562,0.93778430928601,106654.631571038,0.0,1.0
1989-11-02,8.88,9.12,8.88,9.12,40667,0.913105774831115,0.93778430928601,0.913105774831115,0.93778430928601,395488.638834632,0.0,1.0
1989-11-03,8.88,9.0,8.88,8.88,118567,0.913105774831115,0.925445042058562,0.913105774831115,0.913105774831115,1153070.09222972,0.0,1.0
1989-11-06,8.88,9.0,8.75,9.0,163200,0.913105774831115,0.925445042058562,0.899738235334713,0.925445042058562,1587128.28233733,0.0,1.0
1989-11-07,8.88,8.88,8.75,8.88,20000,0.913105774831115,0.913105774831115,0.899738235334713,0.913105774831115,194501.014992319,0.0,1.0
1989-11-08,8.75,9.0,8.75,8.75,80033,0.899738235334713,0.925445042058562,0.899738235334713,0.899738235334713,778324.986644015,0.0,1.0
1989-11-09,8.5,8.75,8.5,8.75,104567,0.874031428610864,0.899738235334713,0.874031428610864,0.899738235334713,1016919.38173509,0.0,1.0
1989-11-10,8.62,8.75,8.62,8.62,45767,0.886370695838312,0.899738235334713,0.886370695838312,0.886370695838312,445086.397657674,0.0,1.0
1989-11-13,8.5,8.75,8.5,8.62,85633,0.874031428610864,0.899738235334713,0.874031428610864,0.886370695838312,832785.270841864,0.0,1.0
1989-11-14,8.5,8.62,8.5,8.5,20433,0.874031428610864,0.886370695838312,0.874031428610864,0.874031428610864,198711.961966903,0.0,1.0
1989-11-15,8.62,8.75,8.5,8.62,72400,0.886370695838312,0.899738235334713,0.874031428610864,0.886370695838312,704093.674272196,0.0,1.0
1989-11-16,8.37,8.62,8.37,8.5,84400,0.860663889114463,0.886370695838312,0.860663889114463,0.874031428610864,820794.283267587,0.0,1.0
1989-11-17,8.37,8.37,8.13,8.37,104400,0.860663889114463,0.860663889114463,0.835985354659568,0.860663889114463,1015295.29825991,0.0,1.0
1989-11-20,8.13,8.37,8.13,8.25,126267,0.835985354659568,0.860663889114463,0.835985354659568,0.848324621887015,1227952.98300176,0.0,1.0
1989-11-21,8.25,8.37,8.13,8.25,87200,0.848324621887015,0.860663889114463,0.835985354659568,0.848324621887015,848024.425366513,0.0,1.0
1989-11-22,8.75,8.75,8.25,8.25,105600,0.899738235334713,0.899738235334713,0.848324621887015,0.848324621887015,1026965.35915945,0.0,1.0
1989-11-24,8.75,8.75,8.5,8.75,30000,0.899738235334713,0.899738235334713,0.874031428610864,0.899738235334713,291751.522488479,0.0,1.0
1989-11-27,8.62,8.75,8.62,8.75,48833,0.886370695838312,0.899738235334713,0.886370695838312,0.899738235334713,474903.403255996,0.0,1.0
1989-11-28,8.88,8.88,8.62,8.62,64167,0.913105774831115,0.913105774831115,0.886370695838312,0.886370695838312,624027.331450608,0.0,1.0
1989-11-29,8.62,8.75,8.62,8.62,79067,0.886370695838312,0.899738235334713,0.886370695838312,0.886370695838312,768930.587619885,0.0,1.0
1989-11-30,8.62,8.62,8.37,8.5,157767,0.886370695838312,0.886370695838312,0.860663889114463,0.874031428610864,1534292.08161466,0.0,1.0
1989-12-01,8.62,8.62,8.5,8.5,26833,0.886370695838312,0.886370695838312,0.874031428610864,0.874031428610864,260952.286764445,0.0,1.0
1989-12-04,8.75,8.75,8.5,8.5,30167,0.899738235334713,0.899738235334713,0.874031428610864,0.874031428610864,293375.605963665,0.0,1.0
1989-12-05,8.88,8.88,8.75,8.88,46167,0.913105774831115,0.913105774831115,0.899738235334713,0.913105774831115,448976.41795752,0.0,1.0
1989-12-06,8.88,8.88,8.75,8.88,30033,0.913105774831115,0.913105774831115,0.899738235334713,0.913105774831115,292072.449163216,0.0,1.0
1989-12-07,8.88,8.88,8.5,8.88,129867,0.913105774831115,0.913105774831115,0.874031428610864,0.913105774831115,1262963.16570038,0.0,1.0
1989-12-08,8.5,8.88,8.5,8.88,32433,0.874031428610864,0.913105774831115,0.874031428610864,0.913105774831115,315412.570962295,0.0,1.0
1989-12-11,8.62,8.75,8.62,8.62,32400,0.886370695838312,0.899738235334713,0.886370695838312,0.886370695838312,315091.644287557,0.0,1.0
1989-12-12,8.75,8.75,8.62,8.75,54400,0.899738235334713,0.899738235334713,0.886370695838312,0.899738235334713,529042.760779109,0.0,1.0
1989-12-13,8.75,8.88,8.62,8.75,31600,0.899738235334713,0.913105774831115,0.886370695838312,0.899738235334713,307311.603687865,0.0,1.0
1989-12-14,8.75,9.0,8.75,8.75,54833,0.899738235334713,0.925445042058562,0.899738235334713,0.899738235334713,533253.707753692,0.0,1.0
1989-12-15,8.88,9.0,8.88,9.0,47767,0.913105774831115,0.925445042058562,0.913105774831115,0.925445042058562,464536.499156906,0.0,1.0
1989-12-18,8.88,9.0,8.88,9.0,68833,0.913105774831115,0.925445042058562,0.913105774831115,0.925445042058562,669404.418248316,0.0,1.0
1989-12-19,8.88,8.88,8.88,8.88,30000,0.913105774831115,0.913105774831115,0.913105774831115,0.913105774831115,291751.522488479,0.0,1.0
1989-12-20,9.0,9.0,8.88,8.88,75067,0.925445042058562,0.925445042058562,0.913105774831115,0.913105774831115,730030.384621422,0.0,1.0
1989-12-21,9.12,9.12,8.88,9.0,115767,0.93778430928601,0.93778430928601,0.913105774831115,0.925445042058562,1125839.95013079,0.0,1.0
1989-12-22,9.25,9.25,9.0,9.12,25600,0.951151848782411,0.951151848782411,0.925445042058562,0.93778430928601,248961.299190169,0.0,1.0
1989-12-26,9.25,9.38,9.25,9.25,25200,0.951151848782411,0.964519388278813,0.951151848782411,0.951151848782411,245071.278890322,0.0,1.0
1989-12-27,9.38,9.38,9.12,9.25,26167,0.964519388278813,0.964519388278813,0.93778430928601,0.951151848782411,254475.402965201,0.0,1.0
1989-12-28,9.5,9.75,9.38,9.38,97600,0.97685865550626,1.00256546223011,0.964519388278813,0.964519388278813,949164.953162518,0.0,1.0
1989-12-29,9.75,9.75,9.38,9.5,252433,1.00256546223011,1.00256546223011,0.964519388278813,0.97685865550626,2454923.73587781,0.0,1.0
1990-01-02,9.63,9.87,9.38,9.87,149233,0.990226195002662,1.01490472945756,0.964519388278813,1.01490472945756,1451298.49851744,0.0,1.0
1990-01-03,9.12,9.5,9.12,9.5,108967,0.93778430928601,0.97685865550626,0.93778430928601,0.97685865550626,1059709.6050334,0.0,1.0
1990-01-04,9.0,9.12,9.0,9.0,137633,0.925445042058562,0.93778430928601,0.925445042058562,0.925445042058562,1338487.90982189,0.0,1.0
1990-01-05,9.0,9.12,9.0,9.0,48567,0.925445042058562,0.93778430928601,0.925445042058562,0.925445042058562,472316.539756599,0.0,1.0
1990-01-08,9.0,9.12,9.0,9.0,72167,0.925445042058562,0.93778430928601,0.925445042058562,0.925445042058562,701827.737447536,0.0,1.0
1990-01-09,9.0,9.12,9.0,9.0,227067,0.925445042058562,0.93778430928601,0.925445042058562,0.925445042058562,2208238.09856305,0.0,1.0
1990-01-10,9.0,9.0,8.75,8.88,158000,0.925445042058562,0.925445042058562,0.899738235334713,0.913105774831115,1536558.01843932,0.0,1.0
1990-01-11,9.0,9.0,8.88,9.0,26667,0.925445042058562,0.925445042058562,0.913105774831115,0.925445042058562,259337.928340009,0.0,1.0
1990-01-12,8.62,8.88,8.62,8.88,88967,0.886370695838312,0.913105774831115,0.886370695838312,0.913105774831115,865208.590041083,0.0,1.0
1990-01-15,8.62,8.75,8.62,8.62,14967,0.886370695838312,0.899738235334713,0.886370695838312,0.886370695838312,145554.834569502,0.0,1.0
1990-01-16,8.5,8.62,8.5,8.5,67767,0.874031428610864,0.886370695838312,0.874031428610864,0.874031428610864,659037.514149225,0.0,1.0
1990-01-17,8.5,8.5,8.37,8.37,31200,0.874031428610864,0.874031428610864,0.860663889114463,0.860663889114463,303421.583388018,0.0,1.0
1990-01-18,8.37,8.5,8.37,8.5,75200,0.860663889114463,0.874031428610864,0.860663889114463,0.874031428610864,731323.816371121,0.0,1.0
1990-01-19,8.37,8.5,8.37,8.37,44000,0.860663889114463,0.874031428610864,0.860663889114463,0.860663889114463,427902.232983102,0.0,1.0
1990-01-22,8.37,8.5,8.37,8.5,20267,0.860663889114463,0.874031428610864,0.860663889114463,0.874031428610864,197097.603542467,0.0,1.0
1990-01-23,8.0,8.5,8.0,8.37,157867,0.822617815163166,0.874031428610864,0.822617815163166,0.860663889114463,1535264.58668962,0.0,1.0
1990-01-24,7.88,8.0,7.75,8.0,96433,0.810278547935719,0.822617815163166,0.796911008439317,0.822617815163166,937815.818937716,0.0,1.0
1990-01-25,7.75,7.88,7.75,7.88,78267,0.796911008439317,0.810278547935719,0.796911008439317,0.810278547935719,761150.547020193,0.0,1.0
1990-01-26,7.75,7.88,7.75,7.75,48833,0.796911008439317,0.810278547935719,0.796911008439317,0.796911008439317,474903.403255997,0.0,1.0
1990-01-29,7.62,7.88,7.62,7.88,90433,0.783543468942916,0.810278547935719,0.783543468942916,0.810278547935719,879465.514440021,0.0,1.0
1990-01-30,7.5,7.75,7.5,7.62,118667,0.771204201715468,0.796911008439317,0.771204201715468,0.783543468942916,1154042.59730468,0.0,1.0
1990-01-31,7.62,8.5,7.25,7.5,136400,0.783543468942916,0.874031428610864,0.745497394991619,0.771204201715468,1326496.92224762,0.0,1.0
1990-02-01,7.5,7.62,7.38,7.62,36433,0.771204201715468,0.783543468942916,0.758864934488021,0.783543468942916,354312.773960759,0.0,1.0
1990-02-02,7.5,7.75,7.5,7.5,49867,0.771204201715468,0.796911008439317,0.771204201715468,0.771204201715468,484959.1057311,0.0,1.0
1990-02-05,7.5,7.62,7.38,7.5,177367,0.771204201715468,0.783543468942916,0.758864934488021,0.771204201715468,1724903.07630714,0.0,1.0
1990-02-06,7.25,7.62,7.25,7.62,131600,0.745497394991619,0.783543468942916,0.745497394991619,0.783543468942916,1279816.67864946,0.0,1.0
1990-02-07,7.38,7.5,7.0,7.25,173367,0.758864934488021,0.771204201715468,0.719790588267771,0.745497394991619,1686002.87330867,0.0,1.0
1990-02-08,7.5,7.5,7.38,7.38,95633,0.771204201715468,0.771204201715468,0.758864934488021,0.758864934488021,930035.778338024,0.0,1.0
1990-02-09,7.25,7.5,7.25,7.5,109867,0.745497394991619,0.771204201715468,0.745497394991619,0.771204201715468,1068462.15070806,0.0,1.0
1990-02-12,7.25,7.38,7.25,7.25,5233,0.745497394991619,0.758864934488021,0.745497394991619,0.745497394991619,50891.1905727404,0.0,1.0
1990-02-13,7.38,7.38,7.25,7.38,30000,0.758864934488021,0.758864934488021,0.745497394991619,0.758864934488021,291751.522488479,0.0,1.0
1990-02-14,7.5,7.5,7.12,7.25,134267,0.771204201715468,0.771204201715468,0.732129855495218,0.745497394991619,1305753.38899869,0.0,1.0
1990-02-15,7.88,8.0,7.38,7.38,128400,0.810278547935719,0.822617815163166,0.758864934488021,0.758864934488021,1248696.51625069,0.0,1.0
1990-02-16,8.13,8.37,8.0,8.0,95600,0.835985354659568,0.860663889114463,0.822617815163166,0.822617815163166,929714.851663286,0.0,1.0
1990-02-20,8.0,8.25,8.0,8.25,63367,0.822617815163166,0.848324621887015,0.822617815163166,0.848324621887015,616247.290850915,0.0,1.0
1990-02-21,8.0,8.0,7.88,7.88,20800,0.822617815163166,0.822617815163166,0.810278547935719,0.810278547935719,202281.055592012,0.0,1.0
1990-02-22,8.0,8.13,7.88,8.0,30000,0.822617815163166,0.835985354659568,0.810278547935719,0.822617815163166,291751.522488479,0.0,1.0
1990-02-23,7.88,8.0,7.88,7.88,7233,0.810278547935719,0.822617815163166,0.810278547935719,0.810278547935719,70341.2920719723,0.0,1.0
1990-02-26,8.13,8.13,8.0,8.0,57600,0.835985354659568,0.835985354659568,0.822617815163166,0.822617815163166,560162.92317788,0.0,1.0
1990-02-27,8.13,8.25,8.0,8.25,73467,0.835985354659568,0.848324621887015,0.822617815163166,0.848324621887015,714470.303422036,0.0,1.0
1990-02-28,8.13,8.25,8.0,8.13,216567,0.835985354659568,0.848324621887015,0.822617815163166,0.835985354659568,2106125.06569208,0.0,1.0
1990-03-01,8.13,8.25,8.0,8.0,3767,0.835985354659568,0.848324621887015,0.822617815163166,0.822617815163166,36634.2661738033,0.0,1.0
1990-03-02,8.25,8.25,8.13,8.13,7367,0.848324621887015,0.848324621887015,0.835985354659568,0.835985354659568,71644.4488724208,0.0,1.0
1990-03-05,8.13,8.37,8.13,8.13,13600,0.835985354659568,0.860663889114463,0.835985354659568,0.835985354659568,132260.690194777,0.0,1.0
1990-03-06,8.13,8.25,8.13,8.13,13467,0.835985354659568,0.848324621887015,0.835985354659568,0.835985354659568,130967.258445078,0.0,1.0
1990-03-07,8.37,8.37,8.25,8.25,10167,0.860663889114463,0.860663889114463,0.848324621887015,0.848324621887015,98874.5909713455,0.0,1.0
1990-03-08,8.37,8.37,8.25,8.37,5867,0.860663889114463,0.860663889114463,0.848324621887015,0.860663889114463,57056.8727479969,0.0,1.0
1990-03-09,8.25,8.37,8.25,8.37,6167,0.848324621887015,0.860663889114463,0.848324621887015,0.860663889114463,59974.3879728817,0.0,1.0
1990-03-12,8.25,8.37,8.13,8.25,30033,0.848324621887015,0.860663889114463,0.835985354659568,0.848324621887015,292072.449163216,0.0,1.0
1990-03-13,8.0,8.13,8.0,8.13,2267,0.822617815163166,0.835985354659568,0.822617815163166,0.835985354659568,22046.6900493794,0.0,1.0
1990-03-14,8.0,8.0,7.88,8.0,120833,0.822617815163166,0.822617815163166,0.810278547935719,0.822617815163166,1175107.05722835,0.0,1.0
1990-03-15,7.88,7.88,7.88,7.88,26667,0.810278547935719,0.810278547935719,0.810278547935719,0.810278547935719,259337.928340009,0.0,1.0
1990-03-16,8.13,8.25,7.88,7.88,132667,0.835985354659568,0.848324621887015,0.810278547935719,0.810278547935719,1290193.3077993,0.0,1.0
1990-03-19,8.25,8.25,8.13,8.13,18167,0.848324621887015,0.848324621887015,0.835985354659568,0.835985354659568,176674.996968273,0.0,1.0
1990-03-20,8.13,8.25,8.13,8.25,15200,0.835985354659568,0.848324621887015,0.835985354659568,0.848324621887015,147820.771394163,0.0,1.0
1990-03-21,8.25,8.5,8.13,8.13,107867,0.848324621887015,0.874031428610864,0.835985354659568,0.835985354659568,1049012.04920883,0.0,1.0
1990-03-22,8.13,8.25,8.13,8.25,16800,0.835985354659568,0.848324621887015,0.835985354659568,0.848324621887015,163380.852593548,0.0,1.0
1990-03-23,8.25,8.25,8.13,8.25,22800,0.848324621887015,0.848324621887015,0.835985354659568,0.848324621887015,221731.157091244,0.0,1.0
1990-03-26,8.25,8.25,8.13,8.25,70433,0.848324621887015,0.848324621887015,0.835985354659568,0.848324621887015,684964.499447702,0.0,1.0
1990-03-27,8.25,8.25,8.13,8.25,7767,0.848324621887015,0.848324621887015,0.835985354659568,0.848324621887015,75534.4691722672,0.0,1.0
1990-03-28,8.13,8.25,8.0,8.25,6033,0.835985354659568,0.848324621887015,0.822617815163166,0.848324621887015,58671.2311724331,0.0,1.0
1990-03-29,8.25,8.25,8.0,8.13,12800,0.848324621887015,0.848324621887015,0.822617815163166,0.835985354659568,124480.649595084,0.0,1.0
1990-03-30,8.25,8.25,8.0,8.13,22433,0.848324621887015,0.848324621887015,0.822617815163166,0.835985354659568,218162.063466135,0.0,1.0
1990-04-02,8.0,8.25,8.0,8.13,15633,0.822617815163166,0.848324621887015,0.822617815163166,0.835985354659568,152031.718368746,0.0,1.0
1990-04-03,7.62,8.0,7.5,8.0,177367,0.783543468942916,0.822617815163166,0.771204201715468,0.822617815163166,1724903.07630713,0.0,1.0
1990-04-04,7.5,7.62,7.5,7.5,59067,0.771204201715468,0.783543468942916,0.771204201715468,0.771204201715468,574429.572627567,0.0,1.0
1990-04-05,7.38,7.5,7.25,7.38,376400,0.758864934488021,0.771204201715468,0.745497394991619,0.758864934488021,3660509.10215545,0.0,1.0
1990-04-06,7.12,7.38,7.0,7.25,51600,0.732129855495218,0.758864934488021,0.719790588267771,0.745497394991619,501812.618680184,0.0,1.0
1990-04-09,6.75,7.12,6.75,7.12,37233,0.694083781543922,0.732129855495218,0.694083781543922,0.732129855495218,362092.814560451,0.0,1.0
1990-04-10,7.0,7.12,6.75,6.75,25067,0.719790588267771,0.732129855495218,0.694083781543922,0.694083781543922,243777.847140623,0.0,1.0
1990-04-11,7.12,7.12,7.0,7.0,12967,0.732129855495218,0.732129855495218,0.719790588267771,0.719790588267771,126104.73307027,0.0,1.0
1990-04-12,7.25,7.25,7.0,7.0,23867,0.745497394991619,0.745497394991619,0.719790588267771,0.719790588267771,232107.786241084,0.0,1.0
1990-04-16,7.38,7.5,7.25,7.25,20400,0.758864934488021,0.771204201715468,0.745497394991619,0.745497394991619,198391.035292166,0.0,1.0
1990-04-17,7.5,7.5,7.38,7.5,34667,0.771204201715468,0.771204201715468,0.758864934488021,0.771204201715468,337138.334336937,0.0,1.0
1990-04-18,7.38,7.88,7.25,7.62,173600,0.758864934488021,0.810278547935719,0.745497394991619,0.783543468942916,1688268.81013333,0.0,1.0
1990-04-19,7.12,7.25,7.12,7.25,116667,0.732129855495218,0.745497394991619,0.732129855495218,0.745497394991619,1134592.49580545,0.0,1.0
1990-04-20,7.12,7.25,7.12,7.25,14433,0.732129855495218,0.745497394991619,0.732129855495218,0.745497394991619,140361.657469207,0.0,1.0
1990-04-23,7.0,7.25,7.0,7.25,142967,0.719790588267771,0.745497394991619,0.719790588267771,0.745497394991619,1390361.33052035,0.0,1.0
1990-04-24,7.0,7.12,7.0,7.12,59600,0.719790588267771,0.732129855495218,0.719790588267771,0.732129855495218,579613.024677111,0.0,1.0
1990-04-25,7.12,7.12,7.0,7.0,26267,0.732129855495218,0.732129855495218,0.719790588267771,0.719790588267771,255447.908040163,0.0,1.0
1990-04-26,7.0,7.0,6.87,7.0,88167,0.719790588267771,0.719790588267771,0.706423048771369,0.719790588267771,857428.549441391,0.0,1.0
1990-04-27,6.75,7.0,6.75,6.87,644400,0.694083781543922,0.719790588267771,0.694083781543922,0.706423048771369,6266822.70305253,0.0,1.0
1990-04-30,6.75,6.87,6.5,6.87,152667,0.694083781543922,0.706423048771369,0.668376974820073,0.706423048771369,1484694.32279162,0.0,1.0
1990-05-01,6.87,6.87,6.75,6.75,24000,0.706423048771369,0.706423048771369,0.694083781543922,0.694083781543922,233401.217990783,0.0,1.0
1990-05-02,6.87,7.0,6.75,6.87,78167,0.706423048771369,0.719790588267771,0.694083781543922,0.706423048771369,760178.041945231,0.0,1.0
1990-05-03,7.38,7.38,7.0,7.0,94667,0.758864934488021,0.758864934488021,0.719790588267771,0.719790588267771,920641.379313895,0.0,1.0
1990-05-04,7.25,7.62,7.12,7.5,195767,0.745497394991619,0.783543468942916,0.732129855495218,0.771204201715468,1903844.01010007,0.0,1.0
1990-05-07,7.25,7.25,7.12,7.12,20267,0.745497394991619,0.745497394991619,0.732129855495218,0.732129855495218,197097.603542467,0.0,1.0
1990-05-08,7.38,7.38,7.0,7.12,1268167,0.758864934488021,0.758864934488021,0.719790588267771,0.732129855495218,12332988.4339882,0.0,1.0
1990-05-09,7.25,7.38,7.25,7.38,55367,0.745497394991619,0.758864934488021,0.745497394991619,0.758864934488021,538446.884853987,0.0,1.0
1990-05-10,7.12,7.12,7.0,7.12,79867,0.732129855495218,0.732129855495218,0.719790588267771,0.732129855495218,776710.628219578,0.0,1.0
1990-05-11,7.12,7.25,7.12,7.25,204967,0.732129855495218,0.745497394991619,0.732129855495218,0.745497394991619,1993314.47699654,0.0,1.0
1990-05-14,7.25,7.38,7.12,7.25,355867,0.745497394991619,0.758864934488021,0.732129855495218,0.745497394991619,3460824.63511359,0.0,1.0
1990-05-15,7.62,7.62,7.12,7.25,304033,0.783543468942916,0.783543468942916,0.732129855495218,0.745497394991619,2956736.35455799,0.0,1.0
1990-05-16,7.62,7.62,7.38,7.5,246167,0.783543468942916,0.783543468942916,0.758864934488021,0.771204201715468,2393986.56788071,0.0,1.0
1990-05-17,7.88,8.0,7.62,7.62,179600,0.810278547935719,0.822617815163166,0.783543468942916,0.783543468942916,1746619.11463103,0.0,1.0
1990-05-18,7.88,8.0,7.88,8.0,32667,0.810278547935719,0.822617815163166,0.810278547935719,0.822617815163166,317688.232837705,0.0,1.0
1990-05-21,8.25,8.25,7.88,7.88,128667,0.848324621887015,0.848324621887015,0.810278547935719,0.810278547935719,1251293.10480084,0.0,1.0
1990-05-22,8.0,8.37,8.0,8.25,32433,0.822617815163166,0.860663889114463,0.822617815163166,0.848324621887015,315412.570962295,0.0,1.0
1990-05-23,8.0,8.0,7.62,7.75,95200,0.822617815163166,0.822617815163166,0.783543468942916,0.796911008439317,925824.83136344,0.0,1.0
1990-05-24,7.88,8.0,7.75,7.75,46833,0.810278547935719,0.822617815163166,0.796911008439317,0.796911008439317,455453.301756765,0.0,1.0
1990-05-25,7.75,7.75,7.5,7.75,80967,0.796911008439317,0.796911008439317,0.771204201715468,0.796911008439317,787408.184044156,0.0,1.0
1990-05-29,8.13,8.13,7.75,7.88,52567,0.835985354659568,0.835985354659568,0.796911008439317,0.810278547935719,511216.742755062,0.0,1.0
1990-05-30,7.88,8.13,7.88,8.0,28967,0.810278547935719,0.835985354659568,0.810278547935719,0.822617815163166,281705.545064126,0.0,1.0
1990-05-31,7.75,7.88,7.75,7.88,16567,0.796911008439317,0.810278547935719,0.796911008439317,0.810278547935719,161114.915768888,0.0,1.0
1990-06-01,8.13,8.13,7.88,7.88,72800,0.835985354659568,0.835985354659568,0.810278547935719,0.810278547935719,707983.694572042,0.0,1.0
1990-06-04,8.5,8.5,8.37,8.37,285633,0.874031428610864,0.874031428610864,0.860663889114463,0.860663889114463,2777795.42076506,0.0,1.0
1990-06-05,8.5,8.62,8.37,8.5,36800,0.874031428610864,0.886370695838312,0.860663889114463,0.874031428610864,357881.867585868,0.0,1.0
1990-06-06,8.5,8.5,8.37,8.5,117233,0.874031428610864,0.874031428610864,0.860663889114463,0.874031428610864,1140096.87452973,0.0,1.0
1990-06-07,8.5,8.62,8.37,8.5,28667,0.874031428610864,0.886370695838312,0.860663889114463,0.874031428610864,278788.029839241,0.0,1.0
1990-06-08,8.25,8.62,8.25,8.5,375367,0.848324621887015,0.886370695838312,0.848324621887015,0.874031428610864,3650463.1247311,0.0,1.0
1990-06-11,8.25,8.37,8.25,8.37,26800,0.848324621887015,0.860663889114463,0.848324621887015,0.860663889114463,260631.360089708,0.0,1.0
1990-06-12,8.13,8.37,8.0,8.37,1056167,0.835985354659568,0.860663889114463,0.822617815163166,0.860663889114463,10271277.6750696,0.0,1.0
1990-06-13,8.0,8.25,8.0,8.13,52267,0.822617815163166,0.848324621887015,0.822617815163166,0.835985354659568,508299.227530178,0.0,1.0
1990-06-14,8.25,8.37,8.0,8.0,67467,0.848324621887015,0.860663889114463,0.822617815163166,0.822617815163166,656119.998924341,0.0,1.0
1990-06-15,8.37,8.37,8.13,8.25,16833,0.860663889114463,0.860663889114463,0.835985354659568,0.848324621887015,163701.779268286,0.0,1.0
1990-06-18,8.13,8.37,8.0,8.37,13200,0.835985354659568,0.860663889114463,0.822617815163166,0.860663889114463,128370.669894931,0.0,1.0
1990-06-19,7.88,8.13,7.88,8.0,66967,0.810278547935719,0.835985354659568,0.810278547935719,0.822617815163166,651257.473549532,0.0,1.0
1990-06-20,7.75,8.0,7.75,7.88,59067,0.796911008439317,0.822617815163166,0.796911008439317,0.810278547935719,574429.572627567,0.0,1.0
1990-06-21,7.5,7.62,7.38,7.5,78267,0.771204201715468,0.783543468942916,0.758864934488021,0.771204201715468,761150.547020193,0.0,1.0
1990-06-22,8.0,8.0,7.62,7.62,70267,0.822617815163166,0.822617815163166,0.783543468942916,0.783543468942916,683350.141023265,0.0,1.0
1990-06-25,7.75,7.88,7.5,7.75,91467,0.796911008439317,0.810278547935719,0.771204201715468,0.796911008439317,889521.216915124,0.0,1.0
1990-06-26,7.62,7.75,7.62,7.75,17467,0.783543468942916,0.796911008439317,0.783543468942916,0.796911008439317,169867.461443542,0.0,1.0
1990-06-27,7.5,7.62,7.5,7.5,13233,0.771204201715468,0.783543468942916,0.771204201715468,0.771204201715468,128691.596569668,0.0,1.0
1990-06-28,7.75,7.75,7.5,7.5,74800,0.796911008439317,0.796911008439317,0.771204201715468,0.771204201715468,727433.796071275,0.0,1.0
1990-06-29,7.5,7.62,7.38,7.62,199600,0.771204201715468,0.783543468942916,0.758864934488021,0.783543468942916,1941120.12962335,0.0,1.0
1990-07-02,7.5,7.62,7.38,7.38,185367,0.771204201715468,0.783543468942916,0.758864934488021,0.758864934488021,1802703.48230406,0.0,1.0
1990-07-03,7.38,7.5,7.25,7.5,155633,0.758864934488021,0.771204201715468,0.745497394991619,0.771204201715468,1513538.82331498,0.0,1.0
1990-07-05,7.38,7.38,7.25,7.38,64833,0.758864934488021,0.758864934488021,0.745497394991619,0.758864934488021,630504.215249852,0.0,1.0
1990-07-06,7.38,7.5,7.25,7.25,38833,0.758864934488021,0.771204201715468,0.745497394991619,0.745497394991619,377652.895759837,0.0,1.0
1990-07-09,7.38,7.5,7.25,7.5,13600,0.758864934488021,0.771204201715468,0.745497394991619,0.771204201715468,132260.690194777,0.0,1.0
1990-07-10,7.25,7.5,7.12,7.38,23867,0.745497394991619,0.771204201715468,0.732129855495218,0.758864934488021,232107.786241084,0.0,1.0
1990-07-11,7.25,7.38,7.12,7.25,49233,0.745497394991619,0.758864934488021,0.732129855495218,0.745497394991619,478793.423555843,0.0,1.0
1990-07-12,7.25,7.38,7.12,7.38,45633,0.745497394991619,0.758864934488021,0.732129855495218,0.758864934488021,443783.240857226,0.0,1.0
1990-07-13,7.12,7.25,7.12,7.25,56967,0.732129855495218,0.745497394991619,0.732129855495218,0.745497394991619,554006.966053373,0.0,1.0
1990-07-16,7.25,7.25,7.12,7.25,87767,0.745497394991619,0.745497394991619,0.732129855495218,0.745497394991619,853538.529141545,0.0,1.0
1990-07-17,7.25,7.38,7.25,7.25,50000,0.745497394991619,0.758864934488021,0.745497394991619,0.745497394991619,486252.537480799,0.0,1.0
1990-07-18,7.25,7.25,7.0,7.25,58433,0.745497394991619,0.745497394991619,0.719790588267771,0.745497394991619,568263.89045231,0.0,1.0
1990-07-19,7.25,7.25,7.12,7.25,18267,0.745497394991619,0.745497394991619,0.732129855495218,0.745497394991619,177647.502043235,0.0,1.0
1990-07-20,7.12,7.25,7.0,7.25,147867,0.732129855495218,0.745497394991619,0.719790588267771,0.745497394991619,1438014.07919346,0.0,1.0
1990-07-23,6.87,7.0,6.63,7.0,50667,0.706423048771369,0.719790588267771,0.681744514316474,0.719790588267771,492739.146330792,0.0,1.0
1990-07-24,6.87,6.87,6.75,6.75,27467,0.706423048771369,0.706423048771369,0.694083781543922,0.694083781543922,267117.968939702,0.0,1.0
1990-07-25,6.87,7.0,6.87,6.87,23600,0.706423048771369,0.719790588267771,0.706423048771369,0.706423048771369,229511.197690937,0.0,1.0
1990-07-26,6.87,7.0,6.87,7.0,16567,0.706423048771369,0.719790588267771,0.706423048771369,0.719790588267771,161114.915768888,0.0,1.0
1990-07-27,7.0,7.0,6.87,6.87,25767,0.719790588267771,0.719790588267771,0.706423048771369,0.706423048771369,250585.382665354,0.0,1.0
1990-07-30,6.75,6.87,6.75,6.87,15867,0.694083781543922,0.706423048771369,0.694083781543922,0.706423048771369,154307.380244156,0.0,1.0
1990-07-31,6.87,6.87,6.75,6.87,29067,0.706423048771369,0.706423048771369,0.694083781543922,0.706423048771369,282678.050139087,0.0,1.0
1990-08-01,6.87,7.0,6.75,6.87,27067,0.706423048771369,0.719790588267771,0.694083781543922,0.706423048771369,263227.948639855,0.0,1.0
1990-08-02,6.75,6.87,6.63,6.87,64567,0.694083781543922,0.706423048771369,0.681744514316474,0.706423048771369,627917.351750454,0.0,1.0
1990-08-03,6.38,6.63,6.25,6.63,29233,0.656037707592625,0.681744514316474,0.642670168096224,0.681744514316474,284292.408563524,0.0,1.0
1990-08-06,6.25,6.38,6.0,6.25,21467,0.642670168096224,0.656037707592625,0.616963361372375,0.642670168096224,208767.664442006,0.0,1.0
1990-08-07,6.38,6.38,6.12,6.12,17367,0.656037707592625,0.656037707592625,0.629302628599822,0.629302628599822,168894.956368581,0.0,1.0
1990-08-08,6.63,6.63,6.38,6.5,39367,0.681744514316474,0.681744514316474,0.656037707592625,0.668376974820073,382846.072860132,0.0,1.0
1990-08-09,6.63,6.63,6.5,6.5,309367,0.681744514316474,0.681744514316474,0.668376974820073,0.668376974820073,3008609.77525644,0.0,1.0
1990-08-10,6.63,6.75,6.5,6.75,7600,0.681744514316474,0.694083781543922,0.668376974820073,0.694083781543922,73910.3856970814,0.0,1.0
1990-08-13,6.5,6.75,6.5,6.5,9633,0.668376974820073,0.694083781543922,0.668376974820073,0.668376974820073,93681.4138710506,0.0,1.0
1990-08-14,6.75,6.75,6.5,6.5,186400,0.694083781543922,0.694083781543922,0.668376974820073,0.668376974820073,1812749.45972842,0.0,1.0
1990-08-15,6.87,6.87,6.63,6.75,216433,0.706423048771369,0.706423048771369,0.681744514316474,0.694083781543922,2104821.90889163,0.0,1.0
1990-08-16,6.75,7.0,6.75,7.0,20033,0.694083781543922,0.719790588267771,0.694083781543922,0.719790588267771,194821.941667057,0.0,1.0
1990-08-17,6.63,6.87,6.5,6.87,261233,0.681744514316474,0.706423048771369,0.668376974820073,0.706423048771369,2540504.18247443,0.0,1.0
1990-08-20,6.5,6.63,6.38,6.63,165200,0.668376974820073,0.681744514316474,0.656037707592625,0.681744514316474,1606578.38383656,0.0,1.0
1990-08-21,6.25,6.38,6.0,6.38,294033,0.642670168096224,0.656037707592625,0.616963361372375,0.656037707592625,2859485.84706183,0.0,1.0
1990-08-22,6.25,6.5,6.25,6.38,47600,0.642670168096224,0.668376974820073,0.642670168096224,0.656037707592625,462912.41568172,0.0,1.0
1990-08-23,5.88,6.12,5.75,6.12,512400,0.604624094144927,0.629302628599822,0.591256554648526,0.629302628599822,4983116.00410322,0.0,1.0
1990-08-24,6.0,6.12,5.88,6.0,35600,0.616963361372375,0.629302628599822,0.604624094144927,0.616963361372375,346211.806686328,0.0,1.0
1990-08-27,6.5,6.63,6.25,6.25,49200,0.668376974820073,0.681744514316474,0.642670168096224,0.642670168096224,478472.496881105,0.0,1.0
1990-08-28,6.5,6.63,6.5,6.5,19600,0.668376974820073,0.681744514316474,0.668376974820073,0.668376974820073,190610.994692473,0.0,1.0
1990-08-29,6.63,6.63,6.5,6.5,6033,0.681744514316474,0.681744514316474,0.668376974820073,0.668376974820073,58671.2311724331,0.0,1.0
1990-08-30,6.5,6.63,6.5,6.5,15067,0.668376974820073,0.681744514316474,0.668376974820073,0.668376974820073,146527.339644464,0.0,1.0
1990-08-31,6.63,6.63,6.5,6.5,102033,0.681744514316474,0.681744514316474,0.668376974820073,0.668376974820073,992276.103135566,0.0,1.0
1990-09-04,6.5,6.63,6.5,6.63,9600,0.668376974820073,0.681744514316474,0.668376974820073,0.681744514316474,93360.4871963132,0.0,1.0
1990-09-05,6.5,6.63,6.38,6.5,28833,0.668376974820073,0.681744514316474,0.656037707592625,0.668376974820073,280402.388263677,0.0,1.0
1990-09-06,6.38,6.5,6.38,6.38,34167,0.656037707592625,0.668376974820073,0.656037707592625,0.656037707592625,332275.808962129,0.0,1.0
1990-09-07,6.5,6.5,6.38,6.38,5200,0.668376974820073,0.668376974820073,0.656037707592625,0.656037707592625,50570.263898003,0.0,1.0
1990-09-10,6.38,6.5,6.38,6.5,4967,0.656037707592625,0.668376974820073,0.656037707592625,0.668376974820073,48304.3270733425,0.0,1.0
1990-09-11,6.5,6.5,6.38,6.38,114400,0.668376974820073,0.668376974820073,0.656037707592625,0.656037707592625,1112545.80575607,0.0,1.0
1990-09-12,6.38,6.5,6.25,6.38,121767,0.656037707592625,0.668376974820073,0.642670168096224,0.656037707592625,1184190.25462849,0.0,1.0
1990-09-13,6.38,6.5,6.38,6.38,100000,0.656037707592625,0.668376974820073,0.656037707592625,0.656037707592625,972505.074961597,0.0,1.0
1990-09-14,6.5,6.5,6.38,6.38,8000,0.668376974820073,0.668376974820073,0.656037707592625,0.656037707592625,77800.4059969277,0.0,1.0
1990-09-17,6.5,6.5,6.38,6.5,9367,0.668376974820073,0.668376974820073,0.656037707592625,0.668376974820073,91094.5503716527,0.0,1.0
1990-09-18,6.38,6.5,6.38,6.5,122000,0.656037707592625,0.668376974820073,0.656037707592625,0.668376974820073,1186456.19145315,0.0,1.0
1990-09-19,6.38,6.5,6.38,6.38,3767,0.656037707592625,0.668376974820073,0.656037707592625,0.656037707592625,36634.2661738034,0.0,1.0
1990-09-20,6.25,6.38,6.25,6.38,21233,0.642670168096224,0.656037707592625,0.642670168096224,0.656037707592625,206492.002566596,0.0,1.0
1990-09-21,6.12,6.38,6.12,6.38,21233,0.629302628599822,0.656037707592625,0.629302628599822,0.656037707592625,206492.002566596,0.0,1.0
1990-09-24,6.12,6.25,6.12,6.12,28667,0.629302628599822,0.642670168096224,0.629302628599822,0.629302628599822,278788.029839241,0.0,1.0
1990-09-25,6.25,6.38,6.12,6.12,108833,0.642670168096224,0.656037707592625,0.629302628599822,0.629302628599822,1058406.44823295,0.0,1.0
1990-09-26,6.12,6.38,6.12,6.25,121600,0.629302628599822,0.656037707592625,0.629302628599822,0.642670168096224,1182566.1711533,0.0,1.0
1990-09-27,6.25,6.38,6.12,6.12,25233,0.642670168096224,0.656037707592625,0.629302628599822,0.629302628599822,245392.20556506,0.0,1.0
1990-09-28,6.25,6.25,6.12,6.12,21867,0.642670168096224,0.642670168096224,0.629302628599822,0.629302628599822,212657.684741852,0.0,1.0
1990-10-01,6.5,6.5,6.25,6.5,38800,0.668376974820073,0.668376974820073,0.642670168096224,0.668376974820073,377331.969085099,0.0,1.0
1990-10-02,6.25,6.38,6.25,6.38,18433,0.642670168096224,0.656037707592625,0.642670168096224,0.656037707592625,179261.860467671,0.0,1.0
1990-10-03,6.25,6.38,6.12,6.25,116267,0.642670168096224,0.656037707592625,0.629302628599822,0.642670168096224,1130702.4755056,0.0,1.0
1990-10-04,6.38,6.38,6.25,6.38,12567,0.656037707592625,0.656037707592625,0.642670168096224,0.656037707592625,122214.712770424,0.0,1.0
1990-10-05,6.38,6.38,6.12,6.38,15233,0.656037707592625,0.656037707592625,0.629302628599822,0.656037707592625,148141.6980689,0.0,1.0
1990-10-08,6.38,6.38,6.25,6.25,15233,0.656037707592625,0.656037707592625,0.642670168096224,0.642670168096224,148141.6980689,0.0,1.0
1990-10-09,6.12,6.25,6.12,6.12,25633,0.629302628599822,0.642670168096224,0.629302628599822,0.629302628599822,249282.225864906,0.0,1.0
1990-10-10,6.0,6.12,6.0,6.0,27200,0.616963361372375,0.629302628599822,0.616963361372375,0.616963361372375,264521.380389554,0.0,1.0
1990-10-11,6.0,6.12,6.0,6.0,3867,0.616963361372375,0.629302628599822,0.616963361372375,0.616963361372375,37606.7712487649,0.0,1.0
1990-10-12,6.0,6.12,5.88,6.0,45600,0.616963361372375,0.629302628599822,0.604624094144927,0.616963361372375,443462.314182488,0.0,1.0
1990-10-15,5.88,6.12,5.88,6.0,18267,0.604624094144927,0.629302628599822,0.604624094144927,0.616963361372375,177647.502043235,0.0,1.0
1990-10-16,5.75,6.0,5.75,5.88,26567,0.591256554648526,0.616963361372375,0.591256554648526,0.604624094144927,258365.423265047,0.0,1.0
1990-10-17,5.75,5.88,5.75,5.75,37200,0.591256554648526,0.604624094144927,0.591256554648526,0.591256554648526,361771.887885714,0.0,1.0
1990-10-18,6.0,6.0,5.88,5.88,11200,0.616963361372375,0.616963361372375,0.604624094144927,0.604624094144927,108920.568395699,0.0,1.0
1990-10-19,5.88,5.88,5.88,5.88,25233,0.604624094144927,0.604624094144927,0.604624094144927,0.604624094144927,245392.20556506,0.0,1.0
1990-10-22,5.88,6.0,5.88,5.88,9467,0.604624094144927,0.616963361372375,0.604624094144927,0.604624094144927,92067.0554466144,0.0,1.0
1990-10-23,6.0,6.0,5.88,5.88,14833,0.616963361372375,0.616963361372375,0.604624094144927,0.604624094144927,144251.677769054,0.0,1.0
1990-10-24,5.88,6.0,5.88,6.0,4800,0.604624094144927,0.616963361372375,0.604624094144927,0.616963361372375,46680.2435981567,0.0,1.0
1990-10-25,5.88,6.0,5.88,6.0,182800,0.604624094144927,0.616963361372375,0.604624094144927,0.616963361372375,1777739.2770298,0.0,1.0
1990-10-26,5.88,6.0,5.88,6.0,15867,0.604624094144927,0.616963361372375,0.604624094144927,0.616963361372375,154307.380244157,0.0,1.0
1990-10-29,5.88,5.88,5.88,5.88,14167,0.604624094144927,0.604624094144927,0.604624094144927,0.604624094144927,137774.793969809,0.0,1.0
1990-10-30,5.88,6.0,5.75,5.88,32833,0.604624094144927,0.616963361372375,0.591256554648526,0.604624094144927,319302.591262141,0.0,1.0
1990-10-31,5.75,5.75,5.75,5.75,84267,0.591256554648526,0.591256554648526,0.591256554648526,0.591256554648526,819500.851517888,0.0,1.0
1990-11-01,5.62,5.75,5.62,5.62,25067,0.577889015152124,0.591256554648526,0.577889015152124,0.577889015152124,243777.847140624,0.0,1.0
1990-11-02,5.62,5.75,5.62,5.75,34167,0.577889015152124,0.591256554648526,0.577889015152124,0.591256554648526,332275.808962129,0.0,1.0
1990-11-05,5.62,5.75,5.5,5.75,43633,0.577889015152124,0.591256554648526,0.565549747924677,0.591256554648526,424333.139357994,0.0,1.0
1990-11-06,5.62,5.75,5.62,5.75,16400,0.577889015152124,0.591256554648526,0.577889015152124,0.591256554648526,159490.832293702,0.0,1.0
1990-11-07,5.75,5.75,5.62,5.62,18000,0.591256554648526,0.591256554648526,0.577889015152124,0.577889015152124,175050.913493087,0.0,1.0
1990-11-08,5.88,5.88,5.62,5.62,114000,0.604624094144927,0.604624094144927,0.577889015152124,0.577889015152124,1108655.78545622,0.0,1.0
1990-11-09,5.62,5.75,5.62,5.75,36833,0.577889015152124,0.591256554648526,0.577889015152124,0.591256554648526,358202.794260605,0.0,1.0
1990-11-12,6.0,6.0,5.75,5.88,16000,0.616963361372375,0.616963361372375,0.591256554648526,0.604624094144927,155600.811993855,0.0,1.0
1990-11-13,5.75,6.0,5.75,6.0,16400,0.591256554648526,0.616963361372375,0.591256554648526,0.616963361372375,159490.832293702,0.0,1.0
1990-11-14,5.88,6.0,5.75,5.75,36000,0.604624094144927,0.616963361372375,0.591256554648526,0.591256554648526,350101.826986175,0.0,1.0
1990-11-15,5.75,5.88,5.75,5.75,20667,0.591256554648526,0.604624094144927,0.591256554648526,0.591256554648526,200987.623842313,0.0,1.0
1990-11-16,5.75,5.88,5.75,5.75,54433,0.591256554648526,0.604624094144927,0.591256554648526,0.591256554648526,529363.687453846,0.0,1.0
1990-11-19,5.88,5.88,5.75,5.75,41067,0.604624094144927,0.604624094144927,0.591256554648526,0.591256554648526,399378.659134479,0.0,1.0
1990-11-20,5.75,5.88,5.62,5.75,83200,0.591256554648526,0.604624094144927,0.577889015152124,0.591256554648526,809124.222368048,0.0,1.0
1990-11-21,5.88,5.88,5.5,5.75,257233,0.604624094144927,0.604624094144927,0.565549747924677,0.591256554648526,2501603.97947596,0.0,1.0
1990-11-23,5.88,5.88,5.75,5.75,7767,0.604624094144927,0.604624094144927,0.591256554648526,0.591256554648526,75534.4691722672,0.0,1.0
1990-11-26,5.88,5.88,5.75,5.88,6667,0.604624094144927,0.604624094144927,0.591256554648526,0.604624094144927,64836.9133476897,0.0,1.0
1990-11-27,6.0,6.12,5.75,5.75,37600,0.616963361372375,0.629302628599822,0.591256554648526,0.591256554648526,365661.90818556,0.0,1.0
1990-11-28,6.0,6.12,6.0,6.0,4033,0.616963361372375,0.629302628599822,0.616963361372375,0.616963361372375,39221.1296732012,0.0,1.0
1990-11-29,6.25,6.38,5.88,6.0,144000,0.642670168096224,0.656037707592625,0.604624094144927,0.616963361372375,1400407.3079447,0.0,1.0
1990-11-30,6.5,6.63,6.25,6.25,462033,0.668376974820073,0.681744514316474,0.642670168096224,0.642670168096224,4493294.37299731,0.0,1.0
1990-12-03,6.63,6.63,6.5,6.5,59767,0.681744514316474,0.681744514316474,0.668376974820073,0.668376974820073,581237.108152298,0.0,1.0
1990-12-04,6.38,6.63,6.38,6.5,16433,0.656037707592625,0.681744514316474,0.656037707592625,0.668376974820073,159811.758968439,0.0,1.0
1990-12-05,6.38,6.5,6.12,6.25,21867,0.656037707592625,0.668376974820073,0.629302628599822,0.642670168096224,212657.684741852,0.0,1.0
1990-12-06,6.5,6.63,6.5,6.5,146800,0.668376974820073,0.681744514316474,0.668376974820073,0.668376974820073,1427637.45004362,0.0,1.0
1990-12-07,6.5,6.5,6.38,6.5,37633,0.668376974820073,0.668376974820073,0.656037707592625,0.668376974820073,365982.834860298,0.0,1.0
1990-12-10,6.5,6.63,6.38,6.5,20400,0.668376974820073,0.681744514316474,0.656037707592625,0.668376974820073,198391.035292166,0.0,1.0
1990-12-11,6.5,6.63,6.38,6.63,42967,0.668376974820073,0.681744514316474,0.656037707592625,0.681744514316474,417856.255558749,0.0,1.0
1990-12-12,6.75,6.75,6.5,6.5,13367,0.694083781543922,0.694083781543922,0.668376974820073,0.668376974820073,129994.753370117,0.0,1.0
1990-12-13,7.0,7.12,6.63,6.63,32000,0.719790588267771,0.732129855495218,0.681744514316474,0.681744514316474,311201.623987711,0.0,1.0
1990-12-14,6.75,7.0,6.63,7.0,337867,0.694083781543922,0.719790588267771,0.681744514316474,0.719790588267771,3285773.7216205,0.0,1.0
1990-12-17,6.75,6.87,6.63,6.87,42567,0.694083781543922,0.706423048771369,0.681744514316474,0.706423048771369,413966.235258903,0.0,1.0
1990-12-18,6.63,6.75,6.63,6.75,26667,0.681744514316474,0.694083781543922,0.681744514316474,0.694083781543922,259337.928340009,0.0,1.0
1990-12-19,7.0,7.12,6.87,7.0,92833,0.719790588267771,0.732129855495218,0.706423048771369,0.719790588267771,902805.636239099,0.0,1.0
1990-12-20,7.12,7.12,7.0,7.0,45067,0.732129855495218,0.732129855495218,0.719790588267771,0.719790588267771,438278.862132943,0.0,1.0
1990-12-21,7.12,7.5,7.12,7.12,370267,0.732129855495218,0.771204201715468,0.732129855495218,0.732129855495218,3600865.36590806,0.0,1.0
1990-12-24,7.0,7.25,7.0,7.12,28967,0.719790588267771,0.745497394991619,0.719790588267771,0.732129855495218,281705.545064126,0.0,1.0
1990-12-26,7.0,7.12,7.0,7.0,11467,0.719790588267771,0.732129855495218,0.719790588267771,0.719790588267771,111517.156945846,0.0,1.0
1990-12-27,6.87,7.0,6.63,6.87,26967,0.706423048771369,0.719790588267771,0.681744514316474,0.706423048771369,262255.443564894,0.0,1.0
1990-12-28,6.75,6.87,6.63,6.87,81467,0.694083781543922,0.706423048771369,0.681744514316474,0.706423048771369,792270.709418964,0.0,1.0
1990-12-31,6.63,6.75,6.63,6.75,57467,0.681744514316474,0.694083781543922,0.681744514316474,0.694083781543922,558869.491428181,0.0,1.0
1991-01-02,6.87,7.0,6.75,6.75,70033,0.706423048771369,0.719790588267771,0.694083781543922,0.694083781543922,681074.479147855,0.0,1.0
1991-01-03,6.75,7.0,6.75,6.75,16000,0.694083781543922,0.719790588267771,0.694083781543922,0.694083781543922,155600.811993855,0.0,1.0
1991-01-04,6.87,6.87,6.75,6.75,4967,0.706423048771369,0.706423048771369,0.694083781543922,0.694083781543922,48304.3270733425,0.0,1.0
1991-01-07,6.75,6.87,6.75,6.75,12033,0.694083781543922,0.706423048771369,0.694083781543922,0.694083781543922,117021.535670129,0.0,1.0
1991-01-08,6.75,6.87,6.75,6.87,10667,0.694083781543922,0.706423048771369,0.694083781543922,0.706423048771369,103737.116346153,0.0,1.0
1991-01-09,6.75,6.87,6.63,6.87,40833,0.694083781543922,0.706423048771369,0.681744514316474,0.706423048771369,397102.997259069,0.0,1.0
1991-01-10,6.75,6.87,6.75,6.87,14267,0.694083781543922,0.706423048771369,0.694083781543922,0.706423048771369,138747.299044771,0.0,1.0
1991-01-11,6.75,6.87,6.75,6.75,9867,0.694083781543922,0.706423048771369,0.694083781543922,0.694083781543922,95957.0757464607,0.0,1.0
1991-01-14,6.63,6.87,6.63,6.75,28167,0.681744514316474,0.706423048771369,0.681744514316474,0.694083781543922,273925.504464433,0.0,1.0
1991-01-15,6.5,6.75,6.5,6.75,14167,0.668376974820073,0.694083781543922,0.668376974820073,0.694083781543922,137774.793969809,0.0,1.0
1991-01-16,6.63,6.75,6.5,6.5,14033,0.681744514316474,0.694083781543922,0.668376974820073,0.668376974820073,136471.637169361,0.0,1.0
1991-01-17,7.12,7.25,6.75,7.0,70567,0.732129855495218,0.745497394991619,0.694083781543922,0.719790588267771,686267.65624815,0.0,1.0
1991-01-18,7.0,7.12,7.0,7.12,9767,0.719790588267771,0.732129855495218,0.719790588267771,0.732129855495218,94984.5706714991,0.0,1.0
1991-01-21,7.0,7.12,7.0,7.0,10000,0.719790588267771,0.732129855495218,0.719790588267771,0.719790588267771,97250.5074961596,0.0,1.0
1991-01-22,7.5,7.88,7.0,7.12,107200,0.771204201715468,0.810278547935719,0.719790588267771,0.732129855495218,1042525.44035883,0.0,1.0
1991-01-23,7.88,8.13,7.62,7.62,180667,0.810278547935719,0.835985354659568,0.783543468942916,0.783543468942916,1756995.74378087,0.0,1.0
1991-01-24,7.75,8.0,7.75,7.88,74267,0.796911008439317,0.822617815163166,0.796911008439317,0.810278547935719,722250.344021729,0.0,1.0
1991-01-25,7.75,7.75,7.62,7.62,26267,0.796911008439317,0.796911008439317,0.783543468942916,0.783543468942916,255447.908040163,0.0,1.0
1991-01-28,7.88,7.88,7.75,7.75,51600,0.810278547935719,0.810278547935719,0.796911008439317,0.796911008439317,501812.618680184,0.0,1.0
1991-01-29,7.88,7.88,7.75,7.75,43600,0.810278547935719,0.810278547935719,0.796911008439317,0.796911008439317,424012.212683256,0.0,1.0
1991-01-30,8.0,8.0,7.75,7.75,155367,0.822617815163166,0.822617815163166,0.796911008439317,0.796911008439317,1510951.95981558,0.0,1.0
1991-01-31,7.88,8.0,7.88,7.88,34033,0.810278547935719,0.822617815163166,0.810278547935719,0.810278547935719,330972.65216168,0.0,1.0
1991-02-01,8.13,8.13,7.88,7.88,147200,0.835985354659568,0.835985354659568,0.810278547935719,0.810278547935719,1431527.47034347,0.0,1.0
1991-02-04,8.88,9.25,8.13,8.13,433367,0.913105774831115,0.951151848782411,0.835985354659568,0.835985354659568,4214516.06820882,0.0,1.0
1991-02-05,9.0,9.12,8.75,8.88,402800,0.925445042058562,0.93778430928601,0.899738235334713,0.913105774831115,3917250.44194531,0.0,1.0
1991-02-06,8.75,9.0,8.62,8.88,321233,0.899738235334713,0.925445042058562,0.886370695838312,0.913105774831115,3124007.22745139,0.0,1.0
1991-02-07,8.75,8.88,8.75,8.75,111467,0.899738235334713,0.913105774831115,0.899738235334713,0.899738235334713,1084022.23190744,0.0,1.0
1991-02-08,8.5,8.88,8.5,8.88,83467,0.874031428610864,0.913105774831115,0.874031428610864,0.913105774831115,811720.810918196,0.0,1.0
1991-02-11,8.75,8.75,8.37,8.5,88033,0.899738235334713,0.899738235334713,0.860663889114463,0.874031428610864,856125.392640943,0.0,1.0
1991-02-12,8.62,8.75,8.62,8.75,56667,0.886370695838312,0.899738235334713,0.886370695838312,0.899738235334713,551089.450828488,0.0,1.0
1991-02-13,8.88,9.0,8.62,8.75,430667,0.913105774831115,0.925445042058562,0.886370695838312,0.899738235334713,4188258.43118486,0.0,1.0
1991-02-14,8.62,8.88,8.62,8.88,66000,0.886370695838312,0.913105774831115,0.886370695838312,0.913105774831115,641853.349474654,0.0,1.0
1991-02-15,8.88,9.0,8.62,8.62,68167,0.913105774831115,0.925445042058562,0.886370695838312,0.886370695838312,662927.534449071,0.0,1.0
1991-02-19,8.88,9.0,8.62,8.75,194567,0.913105774831115,0.925445042058562,0.886370695838312,0.899738235334713,1892173.94920053,0.0,1.0
1991-02-20,8.88,8.88,8.5,8.88,255367,0.913105774831115,0.913105774831115,0.874031428610864,0.913105774831115,2483457.03477718,0.0,1.0
1991-02-21,9.12,9.25,8.75,8.88,818167,0.93778430928601,0.951151848782411,0.899738235334713,0.913105774831115,7956715.59666104,0.0,1.0
1991-02-22,9.63,9.75,9.12,9.12,655467,0.990226195002662,1.00256546223011,0.93778430928601,0.93778430928601,6374449.83969853,0.0,1.0
1991-02-25,10.0,10.12,9.63,9.63,644033,1.02827226895396,1.04061153618141,0.990226195002662,0.990226195002662,6263253.60942741,0.0,1.0
1991-02-26,9.75,10.0,9.75,9.87,116033,1.00256546223011,1.02827226895396,1.00256546223011,1.01490472945756,1128426.81363019,0.0,1.0
1991-02-27,9.87,9.87,9.75,9.75,295867,1.01490472945756,1.01490472945756,1.00256546223011,1.00256546223011,2877321.59013662,0.0,1.0
1991-02-28,9.87,9.87,9.75,9.75,70033,1.01490472945756,1.01490472945756,1.00256546223011,1.00256546223011,681074.479147853,0.0,1.0
1991-03-01,10.5,10.62,9.75,9.75,1144667,1.07968588240166,1.0920251496291,1.00256546223011,1.00256546223011,11131944.6664106,0.0,1.0
1991-03-04,10.88,11.25,10.62,10.62,210833,1.11876022862191,1.1568063025732,1.0920251496291,1.0920251496291,2050361.62469378,0.0,1.0
1991-03-05,11.62,11.62,10.88,11.0,610400,1.1948523765245,1.1948523765245,1.11876022862191,1.13109949584935,5936170.97756558,0.0,1.0
1991-03-06,11.5,11.88,11.37,11.62,352267,1.18251310929705,1.2215874555173,1.16914556980065,1.1948523765245,3425814.45241497,0.0,1.0
1991-03-07,11.5,11.75,11.37,11.37,142833,1.18251310929705,1.2082199160209,1.16914556980065,1.16914556980065,1389058.1737199,0.0,1.0
1991-03-08,11.75,11.88,11.62,11.62,157200,1.2082199160209,1.2215874555173,1.1948523765245,1.1948523765245,1528777.97783963,0.0,1.0
1991-03-11,11.13,11.75,11.13,11.62,227367,1.14446703534576,1.2082199160209,1.14446703534576,1.1948523765245,2211155.61378792,0.0,1.0
1991-03-12,10.88,11.13,10.62,11.0,115067,1.11876022862191,1.14446703534576,1.0920251496291,1.13109949584935,1119032.41460606,0.0,1.0
1991-03-13,10.62,11.0,10.5,10.88,254167,1.0920251496291,1.13109949584935,1.07968588240166,1.11876022862191,2471786.97387765,0.0,1.0
1991-03-14,10.75,10.88,10.62,10.62,160400,1.1053926891255,1.11876022862191,1.0920251496291,1.0920251496291,1559898.14023841,0.0,1.0
1991-03-15,11.0,11.13,11.0,11.0,179200,1.13109949584935,1.14446703534576,1.13109949584935,1.13109949584935,1742729.09433119,0.0,1.0
1991-03-18,11.5,11.5,11.0,11.0,197233,1.18251310929705,1.18251310929705,1.13109949584935,1.13109949584935,1918100.93449901,0.0,1.0
1991-03-19,11.0,11.37,10.88,11.25,200000,1.13109949584935,1.16914556980065,1.11876022862191,1.1568063025732,1945010.1499232,0.0,1.0
1991-03-20,10.88,10.88,10.62,10.88,26400,1.11876022862191,1.11876022862191,1.0920251496291,1.11876022862191,256741.339789861,0.0,1.0
1991-03-21,10.5,10.88,10.5,10.75,55767,1.07968588240166,1.11876022862191,1.07968588240166,1.1053926891255,542336.905153832,0.0,1.0
1991-03-22,10.88,10.88,10.75,10.75,43067,1.11876022862191,1.11876022862191,1.1053926891255,1.1053926891255,418828.760633709,0.0,1.0
1991-03-25,10.88,11.0,10.88,10.88,42433,1.11876022862191,1.13109949584935,1.11876022862191,1.11876022862191,412663.078458453,0.0,1.0
1991-03-26,11.25,11.25,10.88,11.0,244400,1.1568063025732,1.1568063025732,1.11876022862191,1.13109949584935,2376802.40320615,0.0,1.0
1991-03-27,11.25,11.5,11.25,11.25,52967,1.1568063025732,1.18251310929705,1.1568063025732,1.1568063025732,515106.76305491,0.0,1.0
1991-03-28,11.25,11.25,11.0,11.13,40167,1.1568063025732,1.1568063025732,1.13109949584935,1.14446703534576,390626.113459825,0.0,1.0
1991-04-01,11.25,11.25,11.0,11.0,56167,1.1568063025732,1.1568063025732,1.13109949584935,1.13109949584935,546226.925453681,0.0,1.0
1991-04-02,11.75,11.88,11.13,11.13,139200,1.2082199160209,1.2215874555173,1.14446703534576,1.14446703534576,1353727.06434654,0.0,1.0
1991-04-03,11.75,11.75,11.62,11.75,70800,1.2082199160209,1.2082199160209,1.1948523765245,1.2082199160209,688533.593072811,0.0,1.0
1991-04-04,11.5,11.75,11.5,11.62,47600,1.18251310929705,1.2082199160209,1.18251310929705,1.1948523765245,462912.415681721,0.0,1.0
1991-04-05,11.25,11.62,11.13,11.37,98833,1.1568063025732,1.1948523765245,1.14446703534576,1.16914556980065,961155.940736797,0.0,1.0
1991-04-08,11.5,11.5,11.25,11.37,41200,1.18251310929705,1.18251310929705,1.1568063025732,1.16914556980065,400672.090884178,0.0,1.0
1991-04-09,11.25,11.5,11.25,11.37,28000,1.1568063025732,1.18251310929705,1.1568063025732,1.16914556980065,272301.420989248,0.0,1.0
1991-04-10,11.0,11.37,11.0,11.25,74167,1.13109949584935,1.16914556980065,1.13109949584935,1.1568063025732,721277.83894677,0.0,1.0
1991-04-11,11.13,11.25,11.0,11.0,290567,1.14446703534576,1.1568063025732,1.13109949584935,1.13109949584935,2825778.82116365,0.0,1.0
1991-04-12,11.13,11.13,11.0,11.13,123067,1.14446703534576,1.14446703534576,1.13109949584935,1.14446703534576,1196832.82060298,0.0,1.0
1991-04-15,11.25,11.25,11.0,11.13,136400,1.1568063025732,1.1568063025732,1.13109949584935,1.14446703534576,1326496.92224762,0.0,1.0
1991-04-16,11.13,11.37,10.88,11.13,216833,1.14446703534576,1.16914556980065,1.11876022862191,1.14446703534576,2108711.92919147,0.0,1.0
1991-04-17,12.38,12.5,11.13,11.25,871233,1.273001068965,1.28534033619245,1.14446703534576,1.1568063025732,8472785.13974017,0.0,1.0
1991-04-18,12.0,12.5,12.0,12.38,259867,1.23392672274475,1.28534033619245,1.23392672274475,1.273001068965,2527219.76315045,0.0,1.0
1991-04-19,11.75,12.0,11.62,11.88,56800,1.2082199160209,1.23392672274475,1.1948523765245,1.2215874555173,552382.882578187,0.0,1.0
1991-04-22,11.37,11.5,11.25,11.5,29633,1.16914556980065,1.18251310929705,1.1568063025732,1.18251310929705,288182.42886337,0.0,1.0
1991-04-23,11.25,11.37,11.13,11.37,93067,1.1568063025732,1.16914556980065,1.14446703534576,1.16914556980065,905081.298114511,0.0,1.0
1991-04-24,11.0,11.37,11.0,11.13,462433,1.13109949584935,1.16914556980065,1.13109949584935,1.14446703534576,4497184.39329717,0.0,1.0
1991-04-25,10.62,10.75,10.12,10.62,138167,1.0920251496291,1.1053926891255,1.04061153618141,1.0920251496291,1343681.08692219,0.0,1.0
1991-04-26,10.88,10.88,10.5,10.62,47633,1.11876022862191,1.11876022862191,1.07968588240166,1.0920251496291,463233.342356456,0.0,1.0
1991-04-29,10.88,11.0,10.75,10.75,71867,1.11876022862191,1.13109949584935,1.1053926891255,1.1053926891255,698910.222222648,0.0,1.0
1991-04-30,10.88,11.0,10.75,10.75,112167,1.11876022862191,1.13109949584935,1.1053926891255,1.1053926891255,1090829.76743217,0.0,1.0
1991-05-01,10.62,10.62,10.25,10.5,177633,1.0920251496291,1.0920251496291,1.05397907567781,1.07968588240166,1727489.93980654,0.0,1.0
1991-05-02,10.5,10.62,10.5,10.62,94167,1.07968588240166,1.0920251496291,1.07968588240166,1.0920251496291,915778.853939083,0.0,1.0
1991-05-03,10.88,11.0,10.5,10.5,42400,1.11876022862191,1.13109949584935,1.07968588240166,1.07968588240166,412342.151783716,0.0,1.0
1991-05-06,10.75,10.88,10.75,10.75,22433,1.1053926891255,1.11876022862191,1.1053926891255,1.1053926891255,218162.063466136,0.0,1.0
1991-05-07,10.62,10.75,10.5,10.62,45200,1.0920251496291,1.1053926891255,1.07968588240166,1.0920251496291,439572.293882643,0.0,1.0
1991-05-08,10.75,10.88,10.5,10.5,73467,1.1053926891255,1.11876022862191,1.07968588240166,1.07968588240166,714470.303422039,0.0,1.0
1991-05-09,11.25,11.5,10.88,10.88,101633,1.1568063025732,1.18251310929705,1.11876022862191,1.11876022862191,988386.082835722,0.0,1.0
1991-05-10,11.25,11.5,11.25,11.25,126000,1.1568063025732,1.18251310929705,1.1568063025732,1.1568063025732,1225356.39445161,0.0,1.0
1991-05-13,11.37,11.37,11.13,11.25,59233,1.16914556980065,1.16914556980065,1.14446703534576,1.1568063025732,576043.931052003,0.0,1.0
1991-05-14,11.13,11.37,11.13,11.37,21633,1.14446703534576,1.16914556980065,1.14446703534576,1.16914556980065,210382.022866441,0.0,1.0
1991-05-15,10.75,11.13,10.5,11.13,146433,1.1053926891255,1.14446703534576,1.07968588240166,1.14446703534576,1424068.35641852,0.0,1.0
1991-05-16,10.88,10.88,10.75,10.88,176433,1.11876022862191,1.11876022862191,1.1053926891255,1.11876022862191,1715819.87890699,0.0,1.0
1991-05-17,10.75,11.0,10.75,10.75,52433,1.1053926891255,1.13109949584935,1.1053926891255,1.1053926891255,509913.585954616,0.0,1.0
1991-05-20,10.5,10.88,10.38,10.88,190167,1.07968588240166,1.11876022862191,1.06734661517421,1.11876022862191,1849383.72590221,0.0,1.0
1991-05-21,10.5,10.62,10.25,10.38,209467,1.07968588240166,1.0920251496291,1.05397907567781,1.06734661517421,2037077.2053698,0.0,1.0
1991-05-22,11.25,11.37,10.5,10.5,76667,1.1568063025732,1.16914556980065,1.07968588240166,1.07968588240166,745590.465820809,0.0,1.0
1991-05-23,10.88,11.25,10.62,11.25,108000,1.11876022862191,1.1568063025732,1.0920251496291,1.1568063025732,1050305.48095852,0.0,1.0
1991-05-24,10.75,10.88,10.75,10.88,36967,1.1053926891255,1.11876022862191,1.1053926891255,1.11876022862191,359505.951061055,0.0,1.0
1991-05-28,10.88,11.13,10.88,10.88,92833,1.11876022862191,1.14446703534576,1.11876022862191,1.11876022862191,902805.636239096,0.0,1.0
1991-05-29,11.0,11.0,10.88,10.88,163767,1.13109949584935,1.13109949584935,1.11876022862191,1.11876022862191,1592642.38611236,0.0,1.0
1991-05-30,11.25,11.25,11.0,11.0,61233,1.1568063025732,1.1568063025732,1.13109949584935,1.13109949584935,595494.032551236,0.0,1.0
1991-05-31,11.0,11.25,11.0,11.25,52833,1.13109949584935,1.1568063025732,1.13109949584935,1.1568063025732,513803.606254462,0.0,1.0
1991-06-03,11.0,11.25,10.88,11.0,66833,1.13109949584935,1.1568063025732,1.11876022862191,1.13109949584935,649954.316749086,0.0,1.0
1991-06-04,10.88,10.88,10.75,10.88,52033,1.11876022862191,1.11876022862191,1.1053926891255,1.11876022862191,506023.565654766,0.0,1.0
1991-06-05,10.62,10.88,10.62,10.88,20667,1.0920251496291,1.11876022862191,1.0920251496291,1.11876022862191,200987.623842314,0.0,1.0
1991-06-06,10.5,10.62,10.38,10.5,44433,1.07968588240166,1.0920251496291,1.06734661517421,1.07968588240166,432113.179957685,0.0,1.0
1991-06-07,10.25,10.38,10.12,10.38,44167,1.05397907567781,1.06734661517421,1.04061153618141,1.06734661517421,429526.316458287,0.0,1.0
1991-06-10,10.12,10.38,10.0,10.38,106033,1.04061153618141,1.06734661517421,1.02827226895396,1.06734661517421,1031176.30613403,0.0,1.0
1991-06-11,10.25,10.38,10.0,10.0,204000,1.05397907567781,1.06734661517421,1.02827226895396,1.02827226895396,1983910.35292165,0.0,1.0
1991-06-12,9.87,10.12,9.75,10.12,162167,1.01490472945756,1.04061153618141,1.00256546223011,1.04061153618141,1577082.30491297,0.0,1.0
1991-06-13,10.0,10.0,9.38,10.0,185633,1.02827226895396,1.02827226895396,0.964519388278813,1.02827226895396,1805290.34580346,0.0,1.0
1991-06-14,10.25,10.25,10.0,10.0,70400,1.05397907567781,1.05397907567781,1.02827226895396,1.02827226895396,684643.572772962,0.0,1.0
1991-06-17,10.25,10.5,10.25,10.25,170267,1.05397907567781,1.07968588240166,1.05397907567781,1.05397907567781,1655855.21598486,0.0,1.0
1991-06-18,10.25,10.38,10.25,10.25,44800,1.05397907567781,1.06734661517421,1.05397907567781,1.05397907567781,435682.273582794,0.0,1.0
1991-06-19,9.87,10.0,9.87,9.87,92000,1.01490472945756,1.02827226895396,1.01490472945756,1.01490472945756,894704.668964666,0.0,1.0
1991-06-20,9.75,9.87,9.75,9.75,15867,1.00256546223011,1.01490472945756,1.00256546223011,1.00256546223011,154307.380244156,0.0,1.0
1991-06-21,9.75,9.75,9.63,9.75,92667,1.00256546223011,1.00256546223011,0.990226195002662,1.00256546223011,901191.277814662,0.0,1.0
1991-06-24,9.12,9.63,9.12,9.5,199067,0.93778430928601,0.990226195002662,0.93778430928601,0.97685865550626,1935936.6775738,0.0,1.0
1991-06-25,9.0,9.25,8.75,9.25,113067,0.925445042058562,0.951151848782411,0.899738235334713,0.951151848782411,1099582.31310683,0.0,1.0
1991-06-26,9.0,9.12,9.0,9.0,28000,0.925445042058562,0.93778430928601,0.925445042058562,0.925445042058562,272301.420989247,0.0,1.0
1991-06-27,9.5,9.5,9.12,9.12,22433,0.97685865550626,0.97685865550626,0.93778430928601,0.93778430928601,218162.063466135,0.0,1.0
1991-06-28,9.5,9.5,9.38,9.38,38400,0.97685865550626,0.97685865550626,0.964519388278813,0.964519388278813,373441.948785253,0.0,1.0
1991-07-01,9.5,9.63,9.38,9.5,53367,0.97685865550626,0.990226195002662,0.964519388278813,0.97685865550626,518996.783354755,0.0,1.0
1991-07-02,9.5,9.5,9.25,9.5,22967,0.97685865550626,0.97685865550626,0.951151848782411,0.97685865550626,223355.24056643,0.0,1.0
1991-07-03,9.38,9.63,9.25,9.5,62433,0.964519388278813,0.990226195002662,0.951151848782411,0.97685865550626,607164.093450773,0.0,1.0
1991-07-05,9.38,9.5,9.25,9.25,8833,0.964519388278813,0.97685865550626,0.951151848782411,0.951151848782411,85901.3732713578,0.0,1.0
1991-07-08,9.63,9.63,9.38,9.38,40267,0.990226195002662,0.990226195002662,0.964519388278813,0.964519388278813,391598.618534786,0.0,1.0
1991-07-09,9.75,10.0,9.75,9.87,73367,1.00256546223011,1.02827226895396,1.00256546223011,1.01490472945756,713497.798347074,0.0,1.0
1991-07-10,9.5,9.87,9.25,9.75,52033,0.97685865550626,1.01490472945756,0.951151848782411,1.00256546223011,506023.565654768,0.0,1.0
1991-07-11,9.5,9.5,9.38,9.38,10033,0.97685865550626,0.97685865550626,0.964519388278813,0.964519388278813,97571.434170897,0.0,1.0
1991-07-12,9.5,9.5,9.38,9.38,36567,0.97685865550626,0.97685865550626,0.964519388278813,0.964519388278813,355615.930761207,0.0,1.0
1991-07-15,10.0,10.0,9.38,9.5,62167,1.02827226895396,1.02827226895396,0.964519388278813,0.97685865550626,604577.229951375,0.0,1.0
1991-07-16,9.87,10.12,9.87,9.87,43867,1.01490472945756,1.04061153618141,1.01490472945756,1.01490472945756,426608.801233402,0.0,1.0
1991-07-17,10.0,10.0,9.87,9.87,8267,1.02827226895396,1.02827226895396,1.01490472945756,1.01490472945756,80396.994547075,0.0,1.0
1991-07-18,10.0,10.0,9.87,9.87,65867,1.02827226895396,1.02827226895396,1.01490472945756,1.01490472945756,640559.917724954,0.0,1.0
1991-07-19,9.87,10.0,9.75,9.87,58433,1.01490472945756,1.02827226895396,1.00256546223011,1.01490472945756,568263.890452308,0.0,1.0
1991-07-22,9.87,9.87,9.63,9.87,202667,1.01490472945756,1.01490472945756,0.990226195002662,1.01490472945756,1970946.86027241,0.0,1.0
1991-07-23,8.88,9.87,8.75,9.75,174567,0.913105774831115,1.01490472945756,0.899738235334713,1.00256546223011,1697672.93420821,0.0,1.0
1991-07-24,8.88,9.25,8.62,8.75,166400,0.913105774831115,0.951151848782411,0.886370695838312,0.899738235334713,1618248.4447361,0.0,1.0
1991-07-25,9.12,9.12,8.75,8.75,86833,0.93778430928601,0.93778430928601,0.899738235334713,0.899738235334713,844455.331741403,0.0,1.0
1991-07-26,9.0,9.12,9.0,9.12,83367,0.925445042058562,0.93778430928601,0.925445042058562,0.93778430928601,810748.305843235,0.0,1.0
1991-07-29,8.88,9.0,8.75,9.0,51600,0.913105774831115,0.925445042058562,0.899738235334713,0.925445042058562,501812.618680184,0.0,1.0
1991-07-30,8.88,9.0,8.75,8.88,62567,0.913105774831115,0.925445042058562,0.899738235334713,0.913105774831115,608467.250251222,0.0,1.0
1991-07-31,8.5,8.88,8.5,8.88,233467,0.874031428610864,0.913105774831115,0.874031428610864,0.913105774831115,2270478.42336059,0.0,1.0
1991-08-01,8.62,8.62,8.37,8.5,125867,0.886370695838312,0.886370695838312,0.860663889114463,0.874031428610864,1224062.96270191,0.0,1.0
1991-08-02,8.62,8.62,8.37,8.5,62667,0.886370695838312,0.886370695838312,0.860663889114463,0.874031428610864,609439.755326184,0.0,1.0
1991-08-05,8.75,8.75,8.5,8.5,94400,0.899738235334713,0.899738235334713,0.874031428610864,0.874031428610864,918044.790763747,0.0,1.0
1991-08-06,9.0,9.12,8.75,8.75,98267,0.925445042058562,0.93778430928601,0.899738235334713,0.899738235334713,955651.562012512,0.0,1.0
1991-08-07,8.88,8.88,8.75,8.88,148667,0.913105774831115,0.913105774831115,0.899738235334713,0.913105774831115,1445794.11979316,0.0,1.0
1991-08-08,7.62,8.88,7.38,8.75,1770800,0.783543468942916,0.913105774831115,0.758864934488021,0.899738235334713,17221119.86742,0.0,1.0
1991-08-09,8.0,8.0,7.62,7.75,610267,0.822617815163166,0.822617815163166,0.783543468942916,0.796911008439317,5934877.54581589,0.0,1.0
1991-08-12,7.88,7.88,7.75,7.75,299600,0.810278547935719,0.810278547935719,0.796911008439317,0.796911008439317,2913625.20458494,0.0,1.0
1991-08-13,7.75,7.88,7.62,7.88,306800,0.796911008439317,0.810278547935719,0.783543468942916,0.810278547935719,2983645.56998218,0.0,1.0
1991-08-14,7.75,7.88,7.75,7.75,288967,0.796911008439317,0.810278547935719,0.796911008439317,0.796911008439317,2810218.73996428,0.0,1.0
1991-08-15,7.75,7.88,7.75,7.75,208033,0.796911008439317,0.810278547935719,0.796911008439317,0.796911008439317,2023131.48259486,0.0,1.0
1991-08-16,7.75,7.75,7.62,7.75,199067,0.796911008439317,0.796911008439317,0.783543468942916,0.796911008439317,1935936.6775738,0.0,1.0
1991-08-19,7.38,7.5,7.25,7.5,109200,0.758864934488021,0.771204201715468,0.745497394991619,0.771204201715468,1061975.54185806,0.0,1.0
1991-08-20,7.38,7.5,7.38,7.5,88433,0.758864934488021,0.771204201715468,0.758864934488021,0.771204201715468,860015.412940789,0.0,1.0
1991-08-21,7.88,7.88,7.5,7.62,153767,0.810278547935719,0.810278547935719,0.771204201715468,0.783543468942916,1495391.8786162,0.0,1.0
1991-08-22,7.75,7.88,7.75,7.88,16167,0.796911008439317,0.810278547935719,0.796911008439317,0.810278547935719,157224.895469041,0.0,1.0
1991-08-23,7.88,7.88,7.75,7.75,85633,0.810278547935719,0.810278547935719,0.796911008439317,0.796911008439317,832785.270841864,0.0,1.0
1991-08-26,7.75,7.88,7.75,7.88,36400,0.796911008439317,0.810278547935719,0.796911008439317,0.810278547935719,353991.847286021,0.0,1.0
1991-08-27,8.0,8.0,7.75,7.75,36667,0.822617815163166,0.822617815163166,0.796911008439317,0.796911008439317,356588.435836169,0.0,1.0
1991-08-28,8.0,8.0,7.88,8.0,53767,0.822617815163166,0.822617815163166,0.810278547935719,0.822617815163166,522886.803654602,0.0,1.0
1991-08-29,7.75,8.0,7.75,8.0,276667,0.796911008439317,0.822617815163166,0.796911008439317,0.822617815163166,2690600.615744,0.0,1.0
1991-08-30,7.75,7.88,7.75,7.75,55867,0.796911008439317,0.810278547935719,0.796911008439317,0.796911008439317,543309.410228795,0.0,1.0
1991-09-03,7.62,7.88,7.5,7.75,49367,0.783543468942916,0.810278547935719,0.771204201715468,0.796911008439317,480096.580356291,0.0,1.0
1991-09-04,7.75,7.88,7.75,7.88,44667,0.796911008439317,0.810278547935719,0.796911008439317,0.810278547935719,434388.841833097,0.0,1.0
1991-09-05,8.0,8.0,7.75,7.75,70000,0.822617815163166,0.822617815163166,0.796911008439317,0.796911008439317,680753.552473118,0.0,1.0
1991-09-06,7.62,8.0,7.62,8.0,135767,0.783543468942916,0.822617815163166,0.783543468942916,0.822617815163166,1320340.96512311,0.0,1.0
1991-09-09,7.88,7.88,7.75,7.75,30967,0.810278547935719,0.810278547935719,0.796911008439317,0.796911008439317,301155.646563358,0.0,1.0
1991-09-10,7.88,7.88,7.62,7.88,43867,0.810278547935719,0.810278547935719,0.783543468942916,0.810278547935719,426608.801233404,0.0,1.0
1991-09-11,7.88,7.88,7.75,7.75,7233,0.810278547935719,0.810278547935719,0.796911008439317,0.796911008439317,70341.2920719723,0.0,1.0
1991-09-12,8.0,8.0,7.88,8.0,94800,0.822617815163166,0.822617815163166,0.810278547935719,0.822617815163166,921934.811063594,0.0,1.0
1991-09-13,7.5,8.0,7.5,8.0,158000,0.771204201715468,0.822617815163166,0.771204201715468,0.822617815163166,1536558.01843932,0.0,1.0
1991-09-16,7.5,7.75,7.5,7.62,61367,0.771204201715468,0.796911008439317,0.771204201715468,0.783543468942916,596797.189351683,0.0,1.0
1991-09-17,7.5,7.62,7.38,7.5,124567,0.771204201715468,0.783543468942916,0.758864934488021,0.771204201715468,1211420.39672741,0.0,1.0
1991-09-18,7.75,7.75,7.38,7.38,51233,0.796911008439317,0.796911008439317,0.758864934488021,0.758864934488021,498243.525055075,0.0,1.0
1991-09-19,7.75,7.88,7.62,7.75,24267,0.796911008439317,0.810278547935719,0.783543468942916,0.796911008439317,235997.806540931,0.0,1.0
1991-09-20,7.88,7.88,7.62,7.75,49233,0.810278547935719,0.810278547935719,0.783543468942916,0.796911008439317,478793.423555843,0.0,1.0
1991-09-23,7.88,7.88,7.75,7.75,47600,0.810278547935719,0.810278547935719,0.796911008439317,0.796911008439317,462912.41568172,0.0,1.0
1991-09-24,7.75,7.88,7.75,7.88,59867,0.796911008439317,0.810278547935719,0.796911008439317,0.810278547935719,582209.613227259,0.0,1.0
1991-09-25,7.75,7.88,7.62,7.88,197067,0.796911008439317,0.810278547935719,0.783543468942916,0.810278547935719,1916486.57607457,0.0,1.0
1991-09-26,7.75,7.88,7.62,7.75,125600,0.796911008439317,0.810278547935719,0.783543468942916,0.796911008439317,1221466.37415177,0.0,1.0
1991-09-27,7.62,7.88,7.62,7.75,178800,0.783543468942916,0.810278547935719,0.783543468942916,0.796911008439317,1738839.07403133,0.0,1.0
1991-09-30,7.75,7.75,7.62,7.75,70800,0.796911008439317,0.796911008439317,0.783543468942916,0.796911008439317,688533.593072811,0.0,1.0
1991-10-01,7.5,7.75,7.5,7.62,35067,0.771204201715468,0.796911008439317,0.771204201715468,0.783543468942916,341028.354636783,0.0,1.0
1991-10-02,7.12,7.5,7.12,7.5,70833,0.732129855495218,0.771204201715468,0.732129855495218,0.771204201715468,688854.519747548,0.0,1.0
1991-10-03,7.12,7.25,7.0,7.25,195600,0.732129855495218,0.745497394991619,0.719790588267771,0.745497394991619,1902219.92662488,0.0,1.0
1991-10-04,7.12,7.25,7.0,7.25,52667,0.732129855495218,0.745497394991619,0.719790588267771,0.745497394991619,512189.247830024,0.0,1.0
1991-10-07,7.0,7.12,7.0,7.12,63367,0.719790588267771,0.732129855495218,0.719790588267771,0.732129855495218,616247.290850915,0.0,1.0
1991-10-08,7.0,7.12,7.0,7.12,124967,0.719790588267771,0.732129855495218,0.719790588267771,0.732129855495218,1215310.41702726,0.0,1.0
1991-10-09,7.25,7.25,7.0,7.12,157067,0.745497394991619,0.745497394991619,0.719790588267771,0.732129855495218,1527484.54608993,0.0,1.0
1991-10-10,7.12,7.25,7.12,7.25,100267,0.732129855495218,0.745497394991619,0.732129855495218,0.745497394991619,975101.663511744,0.0,1.0
1991-10-11,7.25,7.25,7.12,7.12,115467,0.745497394991619,0.745497394991619,0.732129855495218,0.732129855495218,1122922.43490591,0.0,1.0
1991-10-14,7.38,7.5,7.25,7.25,88967,0.758864934488021,0.771204201715468,0.745497394991619,0.745497394991619,865208.590041084,0.0,1.0
1991-10-15,7.88,7.88,7.5,7.5,59200,0.810278547935719,0.810278547935719,0.771204201715468,0.771204201715468,575723.004377265,0.0,1.0
1991-10-16,8.13,8.13,7.75,7.75,60433,0.835985354659568,0.835985354659568,0.796911008439317,0.796911008439317,587713.991951542,0.0,1.0
1991-10-17,7.88,8.13,7.88,8.0,223633,0.810278547935719,0.835985354659568,0.810278547935719,0.822617815163166,2174842.27428887,0.0,1.0
1991-10-18,7.75,7.88,7.62,7.75,97067,0.796911008439317,0.810278547935719,0.783543468942916,0.796911008439317,943981.501112974,0.0,1.0
1991-10-21,8.5,9.0,8.13,8.13,921867,0.874031428610864,0.925445042058562,0.835985354659568,0.835985354659568,8965203.35939622,0.0,1.0
1991-10-22,9.75,9.87,8.75,8.75,864400,1.00256546223011,1.01490472945756,0.899738235334713,0.899738235334713,8406333.86796803,0.0,1.0
1991-10-23,9.75,10.25,9.63,9.75,788267,1.00256546223011,1.05397907567781,0.990226195002662,1.00256546223011,7665936.57924752,0.0,1.0
1991-10-24,9.25,9.75,9.12,9.63,314833,0.951151848782411,1.00256546223011,0.93778430928601,0.990226195002662,3061766.90265384,0.0,1.0
1991-10-25,9.0,9.25,9.0,9.25,165067,0.925445042058562,0.951151848782411,0.925445042058562,0.951151848782411,1605284.95208686,0.0,1.0
1991-10-28,9.0,9.25,8.88,9.12,117600,0.925445042058562,0.951151848782411,0.913105774831115,0.93778430928601,1143665.96815484,0.0,1.0
1991-10-29,9.75,9.75,9.0,9.0,130833,1.00256546223011,1.00256546223011,0.925445042058562,0.925445042058562,1272357.5647245,0.0,1.0
1991-10-30,9.63,9.75,9.5,9.75,135600,0.990226195002662,1.00256546223011,0.97685865550626,1.00256546223011,1318716.88164792,0.0,1.0
1991-10-31,9.38,9.63,9.38,9.63,137367,0.964519388278813,0.990226195002662,0.964519388278813,0.990226195002662,1335901.0463225,0.0,1.0
1991-11-01,9.12,9.38,9.0,9.25,147067,0.93778430928601,0.964519388278813,0.925445042058562,0.951151848782411,1430234.03859377,0.0,1.0
1991-11-04,8.75,9.12,8.5,9.12,151367,0.899738235334713,0.93778430928601,0.874031428610864,0.93778430928601,1472051.75681712,0.0,1.0
1991-11-05,8.75,8.88,8.62,8.75,53767,0.899738235334713,0.913105774831115,0.886370695838312,0.899738235334713,522886.803654602,0.0,1.0
1991-11-06,8.62,8.88,8.5,8.62,165067,0.886370695838312,0.913105774831115,0.874031428610864,0.886370695838312,1605284.95208686,0.0,1.0
1991-11-07,8.75,8.88,8.62,8.75,51633,0.899738235334713,0.913105774831115,0.886370695838312,0.899738235334713,502133.545354921,0.0,1.0
1991-11-08,8.88,8.88,8.75,8.75,77200,0.913105774831115,0.913105774831115,0.899738235334713,0.899738235334713,750773.917870352,0.0,1.0
1991-11-11,8.88,8.88,8.75,8.88,53467,0.913105774831115,0.913105774831115,0.899738235334713,0.913105774831115,519969.288429717,0.0,1.0
1991-11-12,8.75,8.75,8.5,8.75,74567,0.899738235334713,0.899738235334713,0.874031428610864,0.899738235334713,725167.859246614,0.0,1.0
1991-11-13,8.75,8.75,8.5,8.62,187233,0.899738235334713,0.899738235334713,0.874031428610864,0.886370695838312,1820850.42700285,0.0,1.0
1991-11-14,8.5,8.62,8.37,8.62,150800,0.874031428610864,0.886370695838312,0.860663889114463,0.886370695838312,1466537.65304209,0.0,1.0
1991-11-15,8.0,8.5,8.0,8.5,108433,0.822617815163166,0.874031428610864,0.822617815163166,0.874031428610864,1054516.42793311,0.0,1.0
1991-11-18,7.75,8.0,7.62,8.0,159367,0.796911008439317,0.822617815163166,0.783543468942916,0.822617815163166,1549852.16281405,0.0,1.0
1991-11-19,7.5,7.75,7.12,7.75,205067,0.771204201715468,0.796911008439317,0.732129855495218,0.796911008439317,1994286.9820715,0.0,1.0
1991-11-20,7.38,7.62,7.38,7.62,133067,0.758864934488021,0.783543468942916,0.758864934488021,0.783543468942916,1294083.32809915,0.0,1.0
1991-11-21,7.62,7.62,7.38,7.38,110000,0.783543468942916,0.783543468942916,0.758864934488021,0.758864934488021,1069755.58245776,0.0,1.0
1991-11-22,7.5,7.62,7.25,7.5,224967,0.771204201715468,0.783543468942916,0.745497394991619,0.771204201715468,2187815.49198886,0.0,1.0
1991-11-25,7.12,7.38,7.12,7.38,223767,0.732129855495218,0.758864934488021,0.732129855495218,0.758864934488021,2176145.43108932,0.0,1.0
1991-11-26,7.38,7.5,7.25,7.25,70000,0.758864934488021,0.771204201715468,0.745497394991619,0.745497394991619,680753.552473118,0.0,1.0
1991-11-27,7.5,7.5,7.25,7.38,41633,0.771204201715468,0.771204201715468,0.745497394991619,0.758864934488021,404883.037858762,0.0,1.0
1991-11-29,7.5,7.5,7.38,7.5,44567,0.771204201715468,0.771204201715468,0.758864934488021,0.771204201715468,433416.336758135,0.0,1.0
1991-12-02,7.38,7.5,7.25,7.25,84033,0.758864934488021,0.771204201715468,0.745497394991619,0.745497394991619,817225.189642479,0.0,1.0
1991-12-03,7.5,7.5,7.25,7.38,236167,0.771204201715468,0.771204201715468,0.745497394991619,0.758864934488021,2296736.06038456,0.0,1.0
1991-12-04,8.0,8.25,7.62,7.62,239067,0.822617815163166,0.848324621887015,0.783543468942916,0.783543468942916,2324938.70755844,0.0,1.0
1991-12-05,7.75,8.0,7.75,8.0,72400,0.796911008439317,0.822617815163166,0.796911008439317,0.822617815163166,704093.674272196,0.0,1.0
1991-12-06,7.88,7.88,7.5,7.62,40433,0.810278547935719,0.810278547935719,0.771204201715468,0.783543468942916,393212.976959222,0.0,1.0
1991-12-09,7.88,7.88,7.75,7.75,34433,0.810278547935719,0.810278547935719,0.796911008439317,0.796911008439317,334862.672461527,0.0,1.0
1991-12-10,7.75,7.88,7.62,7.88,61467,0.796911008439317,0.810278547935719,0.783543468942916,0.810278547935719,597769.694426645,0.0,1.0
1991-12-11,7.62,8.0,7.62,8.0,182667,0.783543468942916,0.822617815163166,0.783543468942916,0.822617815163166,1776445.8452801,0.0,1.0
1991-12-12,7.88,7.88,7.62,7.62,70667,0.810278547935719,0.810278547935719,0.783543468942916,0.783543468942916,687240.161323111,0.0,1.0
1991-12-13,8.37,8.37,8.13,8.13,97633,0.860663889114463,0.860663889114463,0.835985354659568,0.835985354659568,949485.879837255,0.0,1.0
1991-12-16,8.13,8.25,8.0,8.25,73767,0.835985354659568,0.848324621887015,0.822617815163166,0.848324621887015,717387.818646921,0.0,1.0
1991-12-17,7.88,8.13,7.88,8.13,37067,0.810278547935719,0.835985354659568,0.810278547935719,0.835985354659568,360478.456136015,0.0,1.0
1991-12-18,7.88,7.88,7.62,7.75,81600,0.810278547935719,0.810278547935719,0.783543468942916,0.796911008439317,793564.141168663,0.0,1.0
1991-12-19,7.5,7.75,7.5,7.75,48800,0.771204201715468,0.796911008439317,0.771204201715468,0.796911008439317,474582.476581259,0.0,1.0
1991-12-20,7.75,8.13,7.75,7.75,117233,0.796911008439317,0.835985354659568,0.796911008439317,0.796911008439317,1140096.87452973,0.0,1.0
1991-12-23,8.37,8.37,7.75,7.88,83067,0.860663889114463,0.860663889114463,0.796911008439317,0.810278547935719,807830.790618349,0.0,1.0
1991-12-24,8.5,8.62,8.37,8.37,93200,0.874031428610864,0.886370695838312,0.860663889114463,0.860663889114463,906374.729864208,0.0,1.0
1991-12-26,8.37,8.62,8.37,8.37,68167,0.860663889114463,0.886370695838312,0.860663889114463,0.860663889114463,662927.534449071,0.0,1.0
1991-12-27,8.37,8.5,8.13,8.5,54567,0.860663889114463,0.874031428610864,0.835985354659568,0.874031428610864,530666.844254294,0.0,1.0
1991-12-30,9.12,9.25,8.5,8.5,322567,0.93778430928601,0.951151848782411,0.874031428610864,0.874031428610864,3136980.44515137,0.0,1.0
1991-12-31,9.5,9.5,9.0,9.25,241600,0.97685865550626,0.97685865550626,0.925445042058562,0.951151848782411,2349572.26110722,0.0,1.0
1992-01-02,9.12,9.38,9.0,9.38,118567,0.93778430928601,0.964519388278813,0.925445042058562,0.964519388278813,1153070.09222972,0.0,1.0
1992-01-03,9.87,10.12,9.38,9.5,474667,1.01490472945756,1.04061153618141,0.964519388278813,0.97685865550626,4616160.66416795,0.0,1.0
1992-01-06,9.75,10.25,9.75,10.12,334167,1.00256546223011,1.05397907567781,1.00256546223011,1.04061153618141,3249791.03384692,0.0,1.0
1992-01-07,9.75,9.87,9.25,9.87,149867,1.00256546223011,1.01490472945756,0.951151848782411,1.01490472945756,1457464.18069269,0.0,1.0
1992-01-08,9.5,9.63,9.25,9.5,184667,0.97685865550626,0.990226195002662,0.951151848782411,0.97685865550626,1795895.94677933,0.0,1.0
1992-01-09,9.63,9.87,9.5,9.63,206833,0.990226195002662,1.01490472945756,0.97685865550626,0.990226195002662,2011461.42169532,0.0,1.0
1992-01-10,9.5,9.87,9.5,9.63,242667,0.97685865550626,1.01490472945756,0.97685865550626,0.990226195002662,2359948.89025706,0.0,1.0
1992-01-13,10.12,10.12,9.38,9.5,164567,1.04061153618141,1.04061153618141,0.964519388278813,0.97685865550626,1600422.42671204,0.0,1.0
1992-01-14,10.88,10.88,10.0,10.25,395367,1.11876022862191,1.11876022862191,1.02827226895396,1.05397907567781,3844964.1397234,0.0,1.0
1992-01-15,10.25,10.88,10.12,10.88,294833,1.05397907567781,1.11876022862191,1.04061153618141,1.11876022862191,2867265.88766152,0.0,1.0
1992-01-16,10.38,10.5,9.75,10.38,248667,1.06734661517421,1.07968588240166,1.00256546223011,1.06734661517421,2418299.19475475,0.0,1.0
1992-01-17,10.38,10.75,10.12,10.5,162567,1.06734661517421,1.1053926891255,1.04061153618141,1.07968588240166,1580972.32521282,0.0,1.0
1992-01-20,10.25,10.5,10.12,10.5,91067,1.05397907567781,1.07968588240166,1.04061153618141,1.07968588240166,885631.196615275,0.0,1.0
1992-01-21,9.75,10.0,9.63,10.0,122433,1.00256546223011,1.02827226895396,0.990226195002662,1.02827226895396,1190667.13842773,0.0,1.0
1992-01-22,10.25,10.38,9.75,9.75,121200,1.05397907567781,1.06734661517421,1.00256546223011,1.00256546223011,1178676.15085345,0.0,1.0
1992-01-23,10.25,10.5,10.25,10.5,137200,1.05397907567781,1.07968588240166,1.05397907567781,1.07968588240166,1334276.96284731,0.0,1.0
1992-01-24,9.87,10.38,9.87,10.25,60167,1.01490472945756,1.06734661517421,1.01490472945756,1.05397907567781,585127.128452142,0.0,1.0
1992-01-27,10.38,10.5,10.12,10.25,114667,1.06734661517421,1.07968588240166,1.04061153618141,1.05397907567781,1115142.39430621,0.0,1.0
1992-01-28,10.38,10.62,10.25,10.5,90400,1.06734661517421,1.0920251496291,1.05397907567781,1.07968588240166,879144.587765282,0.0,1.0
1992-01-29,9.87,10.25,9.75,10.25,76033,1.01490472945756,1.05397907567781,1.00256546223011,1.05397907567781,739424.783645548,0.0,1.0
1992-01-30,10.12,10.12,10.0,10.0,62033,1.04061153618141,1.04061153618141,1.02827226895396,1.02827226895396,603274.073150925,0.0,1.0
1992-01-31,10.12,10.12,9.87,10.12,118800,1.04061153618141,1.04061153618141,1.01490472945756,1.04061153618141,1155336.02905437,0.0,1.0
1992-02-03,10.25,10.38,9.87,10.12,95367,1.05397907567781,1.06734661517421,1.01490472945756,1.04061153618141,927448.914838623,0.0,1.0
1992-02-04,10.88,11.13,10.12,10.25,361767,1.11876022862191,1.14446703534576,1.04061153618141,1.05397907567781,3518202.43453631,0.0,1.0
1992-02-05,10.25,11.0,10.25,11.0,182667,1.05397907567781,1.13109949584935,1.05397907567781,1.13109949584935,1776445.84528009,0.0,1.0
1992-02-06,9.5,10.5,9.25,10.5,409467,0.97685865550626,1.07968588240166,0.951151848782411,1.07968588240166,3982087.355293,0.0,1.0
1992-02-07,9.38,9.75,9.12,9.38,252400,0.964519388278813,1.00256546223011,0.93778430928601,0.964519388278813,2454602.80920307,0.0,1.0
1992-02-10,9.63,9.75,9.38,9.5,169867,0.990226195002662,1.00256546223011,0.964519388278813,0.97685865550626,1651965.19568501,0.0,1.0
1992-02-11,9.87,10.0,9.63,9.75,159067,1.01490472945756,1.02827226895396,0.990226195002662,1.00256546223011,1546934.64758916,0.0,1.0
1992-02-12,9.63,9.87,9.38,9.75,368800,0.990226195002662,1.01490472945756,0.964519388278813,1.00256546223011,3586598.71645837,0.0,1.0
1992-02-13,9.63,9.87,9.5,9.63,209600,0.990226195002662,1.01490472945756,0.97685865550626,0.990226195002662,2038370.63711951,0.0,1.0
1992-02-14,9.5,9.63,9.38,9.5,170433,0.97685865550626,0.990226195002662,0.964519388278813,0.97685865550626,1657469.5744093,0.0,1.0
1992-02-18,10.0,10.12,9.63,9.63,265867,1.02827226895396,1.04061153618141,0.990226195002662,0.990226195002662,2585570.06764814,0.0,1.0
1992-02-19,9.75,10.25,9.75,10.0,280833,1.00256546223011,1.05397907567781,1.00256546223011,1.02827226895396,2731115.1771669,0.0,1.0
1992-02-20,9.5,9.87,9.5,9.87,161233,0.97685865550626,1.01490472945756,0.97685865550626,1.01490472945756,1567999.10751283,0.0,1.0
1992-02-21,9.5,9.63,9.25,9.63,193767,0.97685865550626,0.990226195002662,0.951151848782411,0.990226195002662,1884393.90860084,0.0,1.0
1992-02-24,9.63,9.63,9.38,9.5,158567,0.990226195002662,0.990226195002662,0.964519388278813,0.97685865550626,1542072.12221435,0.0,1.0
1992-02-25,9.5,9.75,9.25,9.63,254567,0.97685865550626,1.00256546223011,0.951151848782411,0.990226195002662,2475676.99417749,0.0,1.0
1992-02-26,9.75,9.75,9.5,9.5,134967,1.00256546223011,1.00256546223011,0.97685865550626,0.97685865550626,1312560.92452342,0.0,1.0
1992-02-27,9.75,9.75,9.5,9.75,81067,1.00256546223011,1.00256546223011,0.97685865550626,1.00256546223011,788380.689119117,0.0,1.0
1992-02-28,9.75,9.87,9.63,9.75,62967,1.00256546223011,1.01490472945756,0.990226195002662,1.00256546223011,612357.270551068,0.0,1.0
1992-03-02,9.75,9.87,9.63,9.87,79467,1.00256546223011,1.01490472945756,0.990226195002662,1.01490472945756,772820.607919731,0.0,1.0
1992-03-03,9.63,9.87,9.5,9.5,220433,0.990226195002662,1.01490472945756,0.97685865550626,0.97685865550626,2143722.1118901,0.0,1.0
1992-03-04,9.63,9.75,9.5,9.63,86667,0.990226195002662,1.00256546223011,0.97685865550626,0.990226195002662,842840.973316967,0.0,1.0
1992-03-05,9.25,9.63,9.25,9.63,64400,0.951151848782411,0.990226195002662,0.951151848782411,0.990226195002662,626293.268275268,0.0,1.0
1992-03-06,9.38,9.38,9.25,9.38,77767,0.964519388278813,0.964519388278813,0.951151848782411,0.964519388278813,756288.021645385,0.0,1.0
1992-03-09,9.5,9.5,9.25,9.38,154800,0.97685865550626,0.97685865550626,0.951151848782411,0.964519388278813,1505437.85604055,0.0,1.0
1992-03-10,9.5,9.63,9.38,9.63,62567,0.97685865550626,0.990226195002662,0.964519388278813,0.990226195002662,608467.250251222,0.0,1.0
1992-03-11,9.25,9.38,9.0,9.38,139200,0.951151848782411,0.964519388278813,0.925445042058562,0.964519388278813,1353727.06434654,0.0,1.0
1992-03-12,8.88,9.25,8.62,9.25,134667,0.913105774831115,0.951151848782411,0.886370695838312,0.951151848782411,1309643.40929853,0.0,1.0
1992-03-13,9.0,9.12,8.88,8.88,128800,0.925445042058562,0.93778430928601,0.913105774831115,0.913105774831115,1252586.53655054,0.0,1.0
1992-03-16,9.12,9.12,8.88,9.0,69467,0.93778430928601,0.93778430928601,0.913105774831115,0.925445042058562,675570.100423572,0.0,1.0
1992-03-17,9.5,9.87,9.38,9.5,300000,0.97685865550626,1.01490472945756,0.964519388278813,0.97685865550626,2917515.22488479,0.0,1.0
1992-03-18,9.75,9.75,9.38,9.38,364400,1.00256546223011,1.00256546223011,0.964519388278813,0.964519388278813,3543808.49316006,0.0,1.0
1992-03-19,9.63,9.75,9.63,9.75,135467,0.990226195002662,1.00256546223011,0.990226195002662,1.00256546223011,1317423.44989823,0.0,1.0
1992-03-20,9.75,9.87,9.63,9.75,153067,1.00256546223011,1.01490472945756,0.990226195002662,1.00256546223011,1488584.34309147,0.0,1.0
1992-03-23,10.12,10.12,9.75,9.75,214800,1.04061153618141,1.04061153618141,1.00256546223011,1.00256546223011,2088940.9010175,0.0,1.0
1992-03-24,10.25,10.62,10.0,10.25,385767,1.05397907567781,1.0920251496291,1.02827226895396,1.05397907567781,3751603.65252709,0.0,1.0
1992-03-25,10.25,10.5,10.12,10.38,116033,1.05397907567781,1.07968588240166,1.04061153618141,1.06734661517421,1128426.81363019,0.0,1.0
1992-03-26,10.0,10.25,10.0,10.12,66567,1.02827226895396,1.05397907567781,1.02827226895396,1.04061153618141,647367.453249685,0.0,1.0
1992-03-27,9.87,10.0,9.75,10.0,69867,1.01490472945756,1.02827226895396,1.00256546223011,1.02827226895396,679460.120723416,0.0,1.0
1992-03-30,9.87,10.0,9.75,9.75,69233,1.01490472945756,1.02827226895396,1.00256546223011,1.00256546223011,673294.43854816,0.0,1.0
1992-03-31,9.75,10.0,9.75,9.75,270267,1.00256546223011,1.02827226895396,1.00256546223011,1.00256546223011,2628360.29094646,0.0,1.0
1992-04-01,9.63,9.75,9.63,9.63,79200,0.990226195002662,1.00256546223011,0.990226195002662,0.990226195002662,770224.019369584,0.0,1.0
1992-04-02,9.75,9.87,9.63,9.75,106400,1.00256546223011,1.01490472945756,0.990226195002662,1.00256546223011,1034745.39975914,0.0,1.0
1992-04-03,9.75,9.75,9.63,9.63,58567,1.00256546223011,1.00256546223011,0.990226195002662,0.990226195002662,569567.047252758,0.0,1.0
1992-04-06,10.25,10.25,9.63,9.63,169633,1.05397907567781,1.05397907567781,0.990226195002662,0.990226195002662,1649689.5338096,0.0,1.0
1992-04-07,9.87,10.25,9.87,10.25,55633,1.01490472945756,1.05397907567781,1.01490472945756,1.05397907567781,541033.748353383,0.0,1.0
1992-04-08,9.87,9.87,9.5,9.5,146667,1.01490472945756,1.01490472945756,0.97685865550626,0.97685865550626,1426344.01829392,0.0,1.0
1992-04-09,10.0,10.12,9.87,9.87,119767,1.02827226895396,1.04061153618141,1.01490472945756,1.01490472945756,1164740.15312925,0.0,1.0
1992-04-10,10.0,10.12,9.87,10.12,81367,1.02827226895396,1.04061153618141,1.01490472945756,1.04061153618141,791298.204344001,0.0,1.0
1992-04-13,10.12,10.12,9.87,10.0,90833,1.04061153618141,1.04061153618141,1.01490472945756,1.02827226895396,883355.534739863,0.0,1.0
1992-04-14,10.0,10.38,10.0,10.0,107233,1.02827226895396,1.06734661517421,1.02827226895396,1.02827226895396,1042846.36703357,0.0,1.0
1992-04-15,10.12,10.12,10.0,10.12,108667,1.04061153618141,1.04061153618141,1.02827226895396,1.04061153618141,1056792.08980851,0.0,1.0
1992-04-16,10.0,10.12,9.87,10.0,72000,1.02827226895396,1.04061153618141,1.01490472945756,1.02827226895396,700203.653972348,0.0,1.0
1992-04-20,9.87,10.0,9.75,9.87,55233,1.01490472945756,1.02827226895396,1.00256546223011,1.01490472945756,537143.728053537,0.0,1.0
1992-04-21,9.87,9.87,9.63,9.75,68800,1.01490472945756,1.01490472945756,0.990226195002662,1.00256546223011,669083.491573576,0.0,1.0
1992-04-22,9.63,9.87,9.63,9.87,61633,0.990226195002662,1.01490472945756,0.990226195002662,1.01490472945756,599384.052851081,0.0,1.0
1992-04-23,9.63,9.75,9.5,9.75,85767,0.990226195002662,1.00256546223011,0.97685865550626,1.00256546223011,834088.427642312,0.0,1.0
1992-04-24,9.63,9.63,9.5,9.5,30433,0.990226195002662,0.990226195002662,0.97685865550626,0.97685865550626,295962.469463063,0.0,1.0
1992-04-27,9.5,9.5,9.38,9.5,43233,0.97685865550626,0.97685865550626,0.964519388278813,0.97685865550626,420443.119058147,0.0,1.0
1992-04-28,9.38,9.5,9.25,9.38,80967,0.964519388278813,0.97685865550626,0.951151848782411,0.964519388278813,787408.184044156,0.0,1.0
1992-04-29,9.5,9.63,9.38,9.38,53233,0.97685865550626,0.990226195002662,0.964519388278813,0.964519388278813,517693.626554307,0.0,1.0
1992-04-30,10.38,10.38,9.5,9.5,332167,1.06734661517421,1.06734661517421,0.97685865550626,0.97685865550626,3230340.93234768,0.0,1.0
1992-05-01,10.5,10.5,10.25,10.38,178400,1.07968588240166,1.07968588240166,1.05397907567781,1.06734661517421,1734949.05373148,0.0,1.0
1992-05-04,10.38,10.62,10.25,10.38,124567,1.06734661517421,1.0920251496291,1.05397907567781,1.06734661517421,1211420.39672741,0.0,1.0
1992-05-05,10.12,10.38,10.12,10.25,86400,1.04061153618141,1.06734661517421,1.04061153618141,1.05397907567781,840244.384766816,0.0,1.0
1992-05-06,10.0,10.25,9.87,10.25,47767,1.02827226895396,1.05397907567781,1.01490472945756,1.05397907567781,464536.499156905,0.0,1.0
1992-05-07,10.25,10.25,9.87,9.87,86400,1.05397907567781,1.05397907567781,1.01490472945756,1.01490472945756,840244.384766817,0.0,1.0
1992-05-08,10.25,10.38,10.12,10.38,101633,1.05397907567781,1.06734661517421,1.04061153618141,1.06734661517421,988386.082835717,0.0,1.0
1992-05-11,10.25,10.5,10.25,10.5,76267,1.05397907567781,1.07968588240166,1.05397907567781,1.07968588240166,741700.445520959,0.0,1.0
1992-05-12,10.25,10.38,10.12,10.38,40567,1.05397907567781,1.06734661517421,1.04061153618141,1.06734661517421,394516.13375967,0.0,1.0
1992-05-13,10.38,10.5,10.25,10.38,281767,1.06734661517421,1.07968588240166,1.05397907567781,1.06734661517421,2740198.37456704,0.0,1.0
1992-05-14,10.12,10.38,10.0,10.38,34833,1.04061153618141,1.06734661517421,1.02827226895396,1.06734661517421,338752.692761371,0.0,1.0
1992-05-15,10.12,10.12,9.87,10.0,86833,1.04061153618141,1.04061153618141,1.01490472945756,1.02827226895396,844455.3317414,0.0,1.0
1992-05-18,10.0,10.12,10.0,10.12,81067,1.02827226895396,1.04061153618141,1.02827226895396,1.04061153618141,788380.689119116,0.0,1.0
1992-05-19,10.0,10.12,9.87,10.0,141200,1.02827226895396,1.04061153618141,1.01490472945756,1.02827226895396,1373177.16584577,0.0,1.0
1992-05-20,9.87,10.25,9.75,10.0,433633,1.01490472945756,1.05397907567781,1.00256546223011,1.02827226895396,4217102.93170821,0.0,1.0
1992-05-21,9.63,9.75,9.5,9.75,113067,0.990226195002662,1.00256546223011,0.97685865550626,1.00256546223011,1099582.31310683,0.0,1.0
1992-05-22,10.0,10.0,9.63,9.75,84800,1.02827226895396,1.02827226895396,0.990226195002662,1.00256546223011,824684.303567432,0.0,1.0
1992-05-26,9.5,9.75,9.5,9.75,176167,0.97685865550626,1.00256546223011,0.97685865550626,1.00256546223011,1713233.0154076,0.0,1.0
1992-05-27,9.5,9.5,9.25,9.5,130267,0.97685865550626,0.97685865550626,0.951151848782411,0.97685865550626,1266853.18600022,0.0,1.0
1992-05-28,9.5,9.5,9.25,9.38,71467,0.97685865550626,0.97685865550626,0.951151848782411,0.964519388278813,695020.201922804,0.0,1.0
1992-05-29,9.87,9.87,9.5,9.5,87233,1.01490472945756,1.01490472945756,0.97685865550626,0.97685865550626,848345.352041247,0.0,1.0
1992-06-01,9.75,9.75,9.63,9.75,260000,1.00256546223011,1.00256546223011,0.990226195002662,1.00256546223011,2528513.19490015,0.0,1.0
1992-06-02,10.5,10.88,10.0,10.25,314800,1.07968588240166,1.11876022862191,1.02827226895396,1.05397907567781,3061445.97597909,0.0,1.0
1992-06-03,10.25,10.5,10.12,10.5,234400,1.05397907567781,1.07968588240166,1.04061153618141,1.07968588240166,2279551.89570998,0.0,1.0
1992-06-04,10.12,10.38,10.12,10.38,44267,1.04061153618141,1.06734661517421,1.04061153618141,1.06734661517421,430498.821533248,0.0,1.0
1992-06-05,10.25,10.25,10.0,10.25,52400,1.05397907567781,1.05397907567781,1.02827226895396,1.05397907567781,509592.659279875,0.0,1.0
1992-06-08,10.62,10.62,10.12,10.25,299067,1.0920251496291,1.0920251496291,1.04061153618141,1.05397907567781,2908441.75253541,0.0,1.0
1992-06-09,10.5,10.88,10.38,10.62,194267,1.07968588240166,1.11876022862191,1.06734661517421,1.0920251496291,1889256.43397564,0.0,1.0
1992-06-10,10.25,10.5,10.25,10.38,138967,1.05397907567781,1.07968588240166,1.05397907567781,1.06734661517421,1351461.12752188,0.0,1.0
1992-06-11,10.38,10.38,10.12,10.25,143233,1.06734661517421,1.06734661517421,1.04061153618141,1.05397907567781,1392948.19401974,0.0,1.0
1992-06-12,10.5,10.5,10.25,10.38,93633,1.07968588240166,1.07968588240166,1.05397907567781,1.06734661517421,910585.676838788,0.0,1.0
1992-06-15,10.25,10.38,10.25,10.25,75600,1.05397907567781,1.06734661517421,1.05397907567781,1.05397907567781,735213.836670965,0.0,1.0
1992-06-16,10.25,10.38,10.12,10.25,78567,1.05397907567781,1.06734661517421,1.04061153618141,1.05397907567781,764068.062245075,0.0,1.0
1992-06-17,10.0,10.12,10.0,10.12,80167,1.02827226895396,1.04061153618141,1.02827226895396,1.04061153618141,779628.143444462,0.0,1.0
1992-06-18,9.87,10.0,9.87,10.0,281767,1.01490472945756,1.02827226895396,1.01490472945756,1.02827226895396,2740198.37456703,0.0,1.0
1992-06-19,9.75,10.0,9.75,10.0,303467,1.00256546223011,1.02827226895396,1.00256546223011,1.02827226895396,2951231.97583371,0.0,1.0
1992-06-22,9.5,9.63,9.38,9.63,91633,0.97685865550626,0.990226195002662,0.964519388278813,0.990226195002662,891135.57533956,0.0,1.0
1992-06-23,9.25,9.63,9.0,9.5,228967,0.951151848782411,0.990226195002662,0.925445042058562,0.97685865550626,2226715.69498732,0.0,1.0
1992-06-24,9.38,9.38,9.12,9.38,102433,0.964519388278813,0.964519388278813,0.93778430928601,0.964519388278813,996166.123435412,0.0,1.0
1992-06-25,9.5,9.5,9.25,9.25,52833,0.97685865550626,0.97685865550626,0.951151848782411,0.951151848782411,513803.60625446,0.0,1.0
1992-06-26,9.5,9.5,9.38,9.38,9867,0.97685865550626,0.97685865550626,0.964519388278813,0.964519388278813,95957.0757464607,0.0,1.0
1992-06-29,9.75,9.75,9.5,9.5,68000,1.00256546223011,1.00256546223011,0.97685865550626,0.97685865550626,661303.450973885,0.0,1.0
1992-06-30,9.63,9.75,9.5,9.75,37367,0.990226195002662,1.00256546223011,0.97685865550626,1.00256546223011,363395.9713609,0.0,1.0
1992-07-01,9.75,9.87,9.63,9.75,56167,1.00256546223011,1.01490472945756,0.990226195002662,1.00256546223011,546226.92545368,0.0,1.0
1992-07-02,9.75,10.0,9.63,9.63,79633,1.00256546223011,1.02827226895396,0.990226195002662,0.990226195002662,774434.966344168,0.0,1.0
1992-07-06,9.63,9.75,9.5,9.75,70000,0.990226195002662,1.00256546223011,0.97685865550626,1.00256546223011,680753.552473117,0.0,1.0
1992-07-07,9.75,9.75,9.5,9.5,41233,1.00256546223011,1.00256546223011,0.97685865550626,0.97685865550626,400993.017558915,0.0,1.0
1992-07-08,9.75,9.75,9.63,9.63,39467,1.00256546223011,1.00256546223011,0.990226195002662,0.990226195002662,383818.577935093,0.0,1.0
1992-07-09,9.75,9.75,9.63,9.75,32667,1.00256546223011,1.00256546223011,0.990226195002662,1.00256546223011,317688.232837705,0.0,1.0
1992-07-10,9.63,9.75,9.63,9.75,24000,0.990226195002662,1.00256546223011,0.990226195002662,1.00256546223011,233401.217990783,0.0,1.0
1992-07-13,10.0,10.0,9.63,9.75,59600,1.02827226895396,1.02827226895396,0.990226195002662,1.00256546223011,579613.02467711,0.0,1.0
1992-07-14,9.87,10.0,9.87,10.0,82167,1.01490472945756,1.02827226895396,1.01490472945756,1.02827226895396,799078.244943692,0.0,1.0
1992-07-15,9.87,10.12,9.87,10.12,70833,1.01490472945756,1.04061153618141,1.01490472945756,1.04061153618141,688854.519747545,0.0,1.0
1992-07-16,9.87,9.87,9.75,9.75,74000,1.01490472945756,1.01490472945756,1.00256546223011,1.00256546223011,719653.755471579,0.0,1.0
1992-07-17,9.87,9.87,9.75,9.87,28400,1.01490472945756,1.01490472945756,1.00256546223011,1.01490472945756,276191.441289093,0.0,1.0
1992-07-20,9.5,9.75,9.5,9.75,65067,0.97685865550626,1.00256546223011,0.97685865550626,1.00256546223011,632779.877125262,0.0,1.0
1992-07-21,9.75,9.75,9.5,9.63,40000,1.00256546223011,1.00256546223011,0.97685865550626,0.990226195002662,389002.029984638,0.0,1.0
1992-07-22,9.5,9.63,9.5,9.63,32833,0.97685865550626,0.990226195002662,0.97685865550626,0.990226195002662,319302.591262141,0.0,1.0
1992-07-23,9.5,9.63,9.38,9.5,49767,0.97685865550626,0.990226195002662,0.964519388278813,0.97685865550626,483986.600656138,0.0,1.0
1992-07-24,9.38,9.63,9.38,9.38,48967,0.964519388278813,0.990226195002662,0.964519388278813,0.964519388278813,476206.560056445,0.0,1.0
1992-07-27,9.5,9.5,9.38,9.38,39867,0.97685865550626,0.97685865550626,0.964519388278813,0.964519388278813,387708.59823494,0.0,1.0
1992-07-28,9.75,9.87,9.5,9.5,46000,1.00256546223011,1.01490472945756,0.97685865550626,0.97685865550626,447352.334482334,0.0,1.0
1992-07-29,10.0,10.0,9.87,10.0,84800,1.02827226895396,1.02827226895396,1.01490472945756,1.02827226895396,824684.303567432,0.0,1.0
1992-07-30,10.0,10.0,9.87,10.0,91600,1.02827226895396,1.02827226895396,1.01490472945756,1.02827226895396,890814.648664821,0.0,1.0
1992-07-31,9.75,10.0,9.75,10.0,38967,1.00256546223011,1.02827226895396,1.00256546223011,1.02827226895396,378956.052560285,0.0,1.0
1992-08-03,9.75,9.75,9.63,9.63,49067,1.00256546223011,1.00256546223011,0.990226195002662,0.990226195002662,477179.065131406,0.0,1.0
1992-08-04,9.75,9.87,9.63,9.75,47233,1.00256546223011,1.01490472945756,0.990226195002662,1.00256546223011,459343.322056611,0.0,1.0
1992-08-05,10.12,10.38,9.75,9.75,237067,1.04061153618141,1.06734661517421,1.00256546223011,1.00256546223011,2305488.6060592,0.0,1.0
1992-08-06,10.0,10.12,9.87,10.12,80167,1.02827226895396,1.04061153618141,1.01490472945756,1.04061153618141,779628.143444462,0.0,1.0
1992-08-07,9.87,10.12,9.87,10.0,136667,1.01490472945756,1.04061153618141,1.01490472945756,1.02827226895396,1329093.51079776,0.0,1.0
1992-08-10,9.87,9.87,9.75,9.87,29767,1.01490472945756,1.01490472945756,1.00256546223011,1.01490472945756,289485.585663817,0.0,1.0
1992-08-11,9.75,9.87,9.75,9.75,30033,1.00256546223011,1.01490472945756,1.00256546223011,1.00256546223011,292072.449163216,0.0,1.0
1992-08-12,9.87,9.87,9.75,9.87,33233,1.01490472945756,1.01490472945756,1.00256546223011,1.01490472945756,323192.611561986,0.0,1.0
1992-08-13,10.0,10.0,9.75,9.75,22967,1.02827226895396,1.02827226895396,1.00256546223011,1.00256546223011,223355.240566429,0.0,1.0
1992-08-14,10.0,10.0,9.87,10.0,29633,1.02827226895396,1.02827226895396,1.01490472945756,1.02827226895396,288182.428863369,0.0,1.0
1992-08-17,10.0,10.0,9.87,9.87,35367,1.02827226895396,1.02827226895396,1.01490472945756,1.01490472945756,343945.869861667,0.0,1.0
1992-08-18,9.87,10.0,9.87,9.87,64033,1.01490472945756,1.02827226895396,1.01490472945756,1.01490472945756,622724.174650157,0.0,1.0
1992-08-19,9.87,10.25,9.63,9.87,117767,1.01490472945756,1.05397907567781,0.990226195002662,1.01490472945756,1145290.05163002,0.0,1.0
1992-08-20,9.87,9.87,9.75,9.87,152667,1.01490472945756,1.01490472945756,1.00256546223011,1.01490472945756,1484694.32279162,0.0,1.0
1992-08-21,9.75,10.0,9.63,10.0,65633,1.00256546223011,1.02827226895396,0.990226195002662,1.02827226895396,638284.255849544,0.0,1.0
1992-08-24,9.75,9.87,9.63,9.87,53200,1.00256546223011,1.01490472945756,0.990226195002662,1.01490472945756,517372.699879569,0.0,1.0
1992-08-25,9.75,9.75,9.63,9.75,29367,1.00256546223011,1.00256546223011,0.990226195002662,1.00256546223011,285595.565363972,0.0,1.0
1992-08-26,9.63,9.75,9.63,9.75,42267,0.990226195002662,1.00256546223011,0.990226195002662,1.00256546223011,411048.720034018,0.0,1.0
1992-08-27,9.75,9.75,9.63,9.63,53200,1.00256546223011,1.00256546223011,0.990226195002662,0.990226195002662,517372.699879569,0.0,1.0
1992-08-28,9.5,9.63,9.38,9.63,46033,0.97685865550626,0.990226195002662,0.964519388278813,0.990226195002662,447673.261157072,0.0,1.0
1992-08-31,9.5,9.63,9.5,9.5,30567,0.97685865550626,0.990226195002662,0.97685865550626,0.97685865550626,297265.626263511,0.0,1.0
1992-09-01,9.5,9.63,9.5,9.5,46167,0.97685865550626,0.990226195002662,0.97685865550626,0.97685865550626,448976.41795752,0.0,1.0
1992-09-02,9.38,9.63,9.38,9.63,96967,0.964519388278813,0.990226195002662,0.964519388278813,0.990226195002662,943008.996038011,0.0,1.0
1992-09-03,9.87,9.87,9.5,9.63,126833,1.01490472945756,1.01490472945756,0.97685865550626,0.990226195002662,1233457.36172604,0.0,1.0
1992-09-04,9.87,9.87,9.75,9.87,92167,1.01490472945756,1.01490472945756,1.00256546223011,1.01490472945756,896328.752439852,0.0,1.0
1992-09-08,9.87,9.87,9.75,9.87,101367,1.01490472945756,1.01490472945756,1.00256546223011,1.01490472945756,985799.219336318,0.0,1.0
1992-09-09,10.25,10.25,9.75,9.87,210567,1.05397907567781,1.05397907567781,1.00256546223011,1.01490472945756,2047774.76119438,0.0,1.0
1992-09-10,10.5,10.5,10.12,10.12,256800,1.07968588240166,1.07968588240166,1.04061153618141,1.04061153618141,2497393.03250137,0.0,1.0
1992-09-11,10.75,10.75,10.5,10.5,330667,1.1053926891255,1.1053926891255,1.07968588240166,1.07968588240166,3215753.35622328,0.0,1.0
1992-09-14,11.0,11.13,10.75,10.75,460667,1.13109949584935,1.14446703534576,1.1053926891255,1.1053926891255,4480009.95367335,0.0,1.0
1992-09-15,10.75,10.75,10.5,10.75,175767,1.1053926891255,1.1053926891255,1.07968588240166,1.1053926891255,1709342.99510776,0.0,1.0
1992-09-16,10.88,10.88,10.62,10.62,147233,1.11876022862191,1.11876022862191,1.0920251496291,1.0920251496291,1431848.3970182,0.0,1.0
1992-09-17,10.62,10.75,10.62,10.75,30833,1.0920251496291,1.1053926891255,1.0920251496291,1.1053926891255,299852.48976291,0.0,1.0
1992-09-18,10.88,11.0,10.62,10.75,132433,1.11876022862191,1.13109949584935,1.0920251496291,1.1053926891255,1287917.64592389,0.0,1.0
1992-09-21,10.88,10.88,10.62,10.88,140567,1.11876022862191,1.11876022862191,1.0920251496291,1.11876022862191,1367021.20872126,0.0,1.0
1992-09-22,10.88,10.88,10.75,10.88,170433,1.11876022862191,1.11876022862191,1.1053926891255,1.11876022862191,1657469.57440929,0.0,1.0
1992-09-23,10.75,10.88,10.62,10.75,28967,1.1053926891255,1.11876022862191,1.0920251496291,1.1053926891255,281705.545064127,0.0,1.0
1992-09-24,10.5,10.75,10.5,10.62,415467,1.07968588240166,1.1053926891255,1.07968588240166,1.0920251496291,4040437.65979068,0.0,1.0
1992-09-25,10.38,10.5,10.25,10.38,47600,1.06734661517421,1.07968588240166,1.05397907567781,1.06734661517421,462912.415681719,0.0,1.0
1992-09-28,10.5,10.5,10.38,10.38,19233,1.07968588240166,1.07968588240166,1.06734661517421,1.06734661517421,187041.901067363,0.0,1.0
1992-09-29,10.5,10.75,10.5,10.62,122667,1.07968588240166,1.1053926891255,1.07968588240166,1.0920251496291,1192942.80030314,0.0,1.0
1992-09-30,10.38,10.5,10.25,10.5,27600,1.06734661517421,1.07968588240166,1.05397907567781,1.07968588240166,268411.4006894,0.0,1.0
1992-10-01,10.25,10.5,10.25,10.5,15867,1.05397907567781,1.07968588240166,1.05397907567781,1.07968588240166,154307.380244156,0.0,1.0
1992-10-02,10.12,10.38,10.12,10.25,41600,1.04061153618141,1.06734661517421,1.04061153618141,1.05397907567781,404562.111184022,0.0,1.0
1992-10-05,10.0,10.12,9.75,10.0,122433,1.02827226895396,1.04061153618141,1.00256546223011,1.02827226895396,1190667.13842773,0.0,1.0
1992-10-06,10.0,10.25,10.0,10.12,38000,1.02827226895396,1.05397907567781,1.02827226895396,1.04061153618141,369551.928485406,0.0,1.0
1992-10-07,9.87,10.12,9.87,10.12,267233,1.01490472945756,1.04061153618141,1.01490472945756,1.04061153618141,2598854.48697211,0.0,1.0
1992-10-08,10.0,10.0,9.87,9.87,60800,1.02827226895396,1.02827226895396,1.01490472945756,1.01490472945756,591283.08557665,0.0,1.0
1992-10-09,10.38,10.38,10.0,10.0,221200,1.06734661517421,1.06734661517421,1.02827226895396,1.02827226895396,2151181.22581505,0.0,1.0
1992-10-12,10.12,10.25,10.0,10.25,227467,1.04061153618141,1.05397907567781,1.02827226895396,1.05397907567781,2212128.11886289,0.0,1.0
1992-10-13,10.25,10.38,10.0,10.12,212833,1.05397907567781,1.06734661517421,1.02827226895396,1.04061153618141,2069811.72619301,0.0,1.0
1992-10-14,10.12,10.25,10.12,10.25,127633,1.04061153618141,1.05397907567781,1.04061153618141,1.05397907567781,1241237.40232573,0.0,1.0
1992-10-15,10.25,10.38,10.12,10.12,84800,1.05397907567781,1.06734661517421,1.04061153618141,1.04061153618141,824684.303567432,0.0,1.0
1992-10-16,10.25,10.38,10.12,10.25,87067,1.05397907567781,1.06734661517421,1.04061153618141,1.05397907567781,846730.993616811,0.0,1.0
1992-10-19,10.62,10.75,10.38,10.38,251067,1.0920251496291,1.1053926891255,1.06734661517421,1.06734661517421,2441639.31655384,0.0,1.0
1992-10-20,11.0,11.0,10.62,10.62,388000,1.13109949584935,1.13109949584935,1.0920251496291,1.0920251496291,3773319.69085101,0.0,1.0
1992-10-21,11.75,11.75,11.13,11.13,818000,1.2082199160209,1.2082199160209,1.14446703534576,1.14446703534576,7955091.51318587,0.0,1.0
1992-10-22,11.62,11.75,11.5,11.75,256833,1.1948523765245,1.2082199160209,1.18251310929705,1.2082199160209,2497713.95917612,0.0,1.0
1992-10-23,11.5,11.62,11.25,11.5,130033,1.18251310929705,1.1948523765245,1.1568063025732,1.18251310929705,1264577.52412481,0.0,1.0
1992-10-26,11.5,11.62,11.25,11.37,80567,1.18251310929705,1.1948523765245,1.1568063025732,1.16914556980065,783518.163744311,0.0,1.0
1992-10-27,11.5,11.5,11.25,11.37,112800,1.18251310929705,1.18251310929705,1.1568063025732,1.16914556980065,1096985.72455668,0.0,1.0
1992-10-28,11.62,11.62,11.37,11.5,64033,1.1948523765245,1.1948523765245,1.16914556980065,1.18251310929705,622724.174650159,0.0,1.0
1992-10-29,12.0,12.0,11.62,11.62,306967,1.23392672274475,1.23392672274475,1.1948523765245,1.1948523765245,2985269.65345736,0.0,1.0
1992-10-30,12.0,12.12,11.88,12.0,202400,1.23392672274475,1.2462659899722,1.2215874555173,1.23392672274475,1968350.27172227,0.0,1.0
1992-11-02,11.75,12.12,11.62,12.0,118667,1.2082199160209,1.2462659899722,1.1948523765245,1.23392672274475,1154042.59730468,0.0,1.0
1992-11-03,12.12,12.38,11.88,12.0,211367,1.2462659899722,1.273001068965,1.2215874555173,1.23392672274475,2055554.80179407,0.0,1.0
1992-11-04,12.0,12.12,11.88,12.0,75233,1.23392672274475,1.2462659899722,1.2215874555173,1.23392672274475,731644.743045858,0.0,1.0
1992-11-05,12.25,12.38,12.0,12.0,66033,1.2596335294686,1.273001068965,1.23392672274475,1.23392672274475,642174.27614939,0.0,1.0
1992-11-06,12.12,12.25,12.0,12.25,128000,1.2462659899722,1.2596335294686,1.23392672274475,1.2596335294686,1244806.49595084,0.0,1.0
1992-11-09,12.25,12.25,11.75,12.0,120433,1.2596335294686,1.2596335294686,1.2082199160209,1.23392672274475,1171217.0369285,0.0,1.0
1992-11-10,12.25,12.38,12.12,12.25,84433,1.2596335294686,1.273001068965,1.2462659899722,1.2596335294686,821115.209942324,0.0,1.0
1992-11-11,12.75,12.87,12.12,12.38,165233,1.3110471429163,1.32338641014374,1.2462659899722,1.273001068965,1606899.31051129,0.0,1.0
1992-11-12,12.0,12.87,12.0,12.75,135233,1.23392672274475,1.32338641014374,1.23392672274475,1.3110471429163,1315147.78802282,0.0,1.0
1992-11-13,12.25,12.25,11.62,12.0,172433,1.2596335294686,1.2596335294686,1.1948523765245,1.23392672274475,1676919.67590853,0.0,1.0
1992-11-16,12.12,12.25,11.88,12.25,51767,1.2462659899722,1.2596335294686,1.2215874555173,1.2596335294686,503436.702155369,0.0,1.0
1992-11-17,12.38,12.63,12.12,12.12,197767,1.273001068965,1.29870787568885,1.2462659899722,1.2462659899722,1923294.1115993,0.0,1.0
1992-11-18,12.5,12.5,12.25,12.25,62167,1.28534033619245,1.28534033619245,1.2596335294686,1.2596335294686,604577.229951375,0.0,1.0
1992-11-19,12.5,12.63,12.38,12.5,123200,1.28534033619245,1.29870787568885,1.273001068965,1.28534033619245,1198126.25235268,0.0,1.0
1992-11-20,12.5,12.63,12.38,12.5,85233,1.28534033619245,1.29870787568885,1.273001068965,1.28534033619245,828895.250542016,0.0,1.0
1992-11-23,12.87,13.25,12.25,12.38,279233,1.32338641014374,1.36246075636399,1.2596335294686,1.273001068965,2715555.09596752,0.0,1.0
1992-11-24,14.0,14.13,13.0,13.0,771233,1.43958117653554,1.45294871603194,1.33675394964015,1.33675394964015,7500280.06477858,0.0,1.0
1992-11-25,13.75,14.0,13.5,14.0,217067,1.41387436981169,1.43958117653554,1.38816756308784,1.43958117653554,2110987.59106689,0.0,1.0
1992-11-27,13.75,14.0,13.62,13.88,59200,1.41387436981169,1.43958117653554,1.40050683031529,1.42724190930809,575723.004377266,0.0,1.0
1992-11-30,13.5,13.75,13.25,13.62,134967,1.38816756308784,1.41387436981169,1.36246075636399,1.40050683031529,1312560.92452342,0.0,1.0
1992-12-01,13.75,13.88,13.62,13.62,123367,1.41387436981169,1.42724190930809,1.40050683031529,1.40050683031529,1199750.33582787,0.0,1.0
1992-12-02,14.37,14.37,13.75,13.88,438000,1.47762725048684,1.47762725048684,1.41387436981169,1.42724190930809,4259572.22833179,0.0,1.0
1992-12-03,14.37,14.37,14.0,14.37,293067,1.47762725048684,1.47762725048684,1.43958117653554,1.47762725048684,2850091.4480377,0.0,1.0
1992-12-04,14.62,14.75,14.37,14.37,168833,1.50333405721069,1.51670159670709,1.47762725048684,1.47762725048684,1641909.49320991,0.0,1.0
1992-12-07,15.0,15.12,14.62,14.62,205467,1.54240840343094,1.55474767065838,1.50333405721069,1.50333405721069,1998177.00237134,0.0,1.0
1992-12-08,15.12,15.12,14.5,14.75,264567,1.55474767065838,1.55474767065838,1.49099478998324,1.51670159670709,2572927.50167365,0.0,1.0
1992-12-09,15.0,15.12,15.0,15.0,236833,1.54240840343094,1.55474767065838,1.54240840343094,1.54240840343094,2303212.94418379,0.0,1.0
1992-12-10,15.0,15.12,14.88,15.0,212400,1.54240840343094,1.55474767065838,1.53006913620349,1.54240840343094,2065600.77921843,0.0,1.0
1992-12-11,15.0,15.0,14.88,15.0,180267,1.54240840343094,1.54240840343094,1.53006913620349,1.54240840343094,1753105.72348102,0.0,1.0
1992-12-14,14.75,15.0,14.75,14.75,94667,1.51670159670709,1.54240840343094,1.51670159670709,1.51670159670709,920641.379313894,0.0,1.0
1992-12-15,14.62,14.75,14.37,14.75,251767,1.50333405721069,1.51670159670709,1.47762725048684,1.51670159670709,2448446.85207856,0.0,1.0
1992-12-16,14.5,14.62,14.37,14.5,55867,1.49099478998324,1.50333405721069,1.47762725048684,1.49099478998324,543309.410228795,0.0,1.0
1992-12-17,15.0,15.0,14.37,14.5,276267,1.54240840343094,1.54240840343094,1.47762725048684,1.49099478998324,2686710.59544415,0.0,1.0
1992-12-18,15.0,15.12,15.0,15.12,90833,1.54240840343094,1.55474767065838,1.54240840343094,1.55474767065838,883355.534739865,0.0,1.0
1992-12-21,15.12,15.38,15.0,15.12,120667,1.55474767065838,1.58148274965119,1.54240840343094,1.55474767065838,1173492.69880391,0.0,1.0
1992-12-22,15.5,15.5,15.12,15.12,117233,1.59382201687863,1.59382201687863,1.55474767065838,1.55474767065838,1140096.87452973,0.0,1.0
1992-12-23,15.38,15.5,15.25,15.38,87200,1.58148274965119,1.59382201687863,1.56811521015479,1.58148274965119,848024.425366511,0.0,1.0
1992-12-24,15.38,15.38,15.12,15.25,48433,1.58148274965119,1.58148274965119,1.55474767065838,1.56811521015479,471013.382956149,0.0,1.0
1992-12-28,15.0,15.25,14.88,15.25,96267,1.54240840343094,1.56811521015479,1.53006913620349,1.56811521015479,936201.460513278,0.0,1.0
1992-12-29,15.38,15.38,14.88,15.12,81233,1.58148274965119,1.58148274965119,1.53006913620349,1.55474767065838,789995.047543553,0.0,1.0
1992-12-30,16.0,16.12,15.63,15.75,246433,1.64523563032633,1.65757489755378,1.60718955637504,1.61952882360248,2396573.43138012,0.0,1.0
1992-12-31,16.25,16.25,16.0,16.0,174033,1.67094243705018,1.67094243705018,1.64523563032633,1.64523563032633,1692479.75710792,0.0,1.0
1993-01-04,15.63,15.87,15.12,15.87,132433,1.60718955637504,1.63186809082993,1.55474767065838,1.63186809082993,1287917.64592389,0.0,1.0
1993-01-05,15.75,15.87,15.5,15.63,79467,1.61952882360248,1.63186809082993,1.59382201687863,1.60718955637504,772820.607919734,0.0,1.0
1993-01-06,16.62,16.62,16.0,16.0,493367,1.70898851100148,1.70898851100148,1.64523563032633,1.64523563032633,4798019.11318578,0.0,1.0
1993-01-07,16.75,17.13,16.25,16.5,419600,1.72235605049788,1.76143039671813,1.67094243705018,1.69664924377403,4080631.29453886,0.0,1.0
1993-01-08,16.25,16.62,15.87,16.62,143867,1.67094243705018,1.70898851100148,1.63186809082993,1.70898851100148,1399113.876195,0.0,1.0
1993-01-11,17.25,17.25,16.5,16.5,340833,1.77376966394558,1.77376966394558,1.69664924377403,1.69664924377403,3314618.22214385,0.0,1.0
1993-01-12,17.0,17.0,16.75,16.88,148033,1.74806285722173,1.74806285722173,1.72235605049788,1.73572358999428,1439628.4376179,0.0,1.0
1993-01-13,16.75,17.13,16.38,17.13,172033,1.72235605049788,1.76143039671813,1.68430997654658,1.76143039671813,1673029.65560868,0.0,1.0
1993-01-14,16.75,16.88,16.75,16.75,104567,1.72235605049788,1.73572358999428,1.72235605049788,1.72235605049788,1016919.38173509,0.0,1.0
1993-01-15,16.75,16.88,16.62,16.88,171600,1.72235605049788,1.73572358999428,1.70898851100148,1.73572358999428,1668818.7086341,0.0,1.0
1993-01-18,16.75,16.88,16.62,16.62,135367,1.72235605049788,1.73572358999428,1.70898851100148,1.70898851100148,1316450.94482326,0.0,1.0
1993-01-19,17.13,17.13,16.88,16.88,254967,1.76143039671813,1.76143039671813,1.73572358999428,1.73572358999428,2479567.01447733,0.0,1.0
1993-01-20,16.88,17.0,16.75,17.0,101600,1.73572358999428,1.74806285722173,1.72235605049788,1.74806285722173,988065.156160983,0.0,1.0
1993-01-21,16.62,16.75,16.62,16.75,94433,1.70898851100148,1.72235605049788,1.70898851100148,1.72235605049788,918365.717438484,0.0,1.0
1993-01-22,17.0,17.0,16.62,16.75,298433,1.74806285722173,1.74806285722173,1.70898851100148,1.72235605049788,2902276.07036014,0.0,1.0
1993-01-25,17.13,17.13,16.88,16.88,142267,1.76143039671813,1.76143039671813,1.73572358999428,1.73572358999428,1383553.79499561,0.0,1.0
1993-01-26,17.13,17.37,16.88,17.0,309233,1.76143039671813,1.78610893117303,1.73572358999428,1.74806285722173,3007306.61845599,0.0,1.0
1993-01-27,16.75,17.0,16.62,17.0,59867,1.72235605049788,1.74806285722173,1.70898851100148,1.74806285722173,582209.613227259,0.0,1.0
1993-01-28,16.62,16.88,16.62,16.75,142000,1.70898851100148,1.73572358999428,1.70898851100148,1.72235605049788,1380957.20644547,0.0,1.0
1993-01-29,16.5,16.75,16.5,16.62,170800,1.69664924377403,1.72235605049788,1.69664924377403,1.70898851100148,1661038.66803441,0.0,1.0
1993-02-01,16.25,16.38,16.12,16.38,212967,1.67094243705018,1.68430997654658,1.65757489755378,1.68430997654658,2071114.88299347,0.0,1.0
1993-02-02,16.5,16.62,16.0,16.12,288800,1.69664924377403,1.70898851100148,1.64523563032633,1.65757489755378,2808594.65648909,0.0,1.0
1993-02-03,18.12,18.75,16.38,16.5,1386967,1.86322935134457,1.92801050428867,1.68430997654658,1.69664924377403,13488324.4630426,0.0,1.0
1993-02-04,17.88,18.5,17.75,18.12,676267,1.83855081688968,1.90230369756482,1.82518327739328,1.86322935134457,6576730.89529053,0.0,1.0
1993-02-05,17.5,18.25,17.5,18.0,416967,1.79947647066943,1.87659689084097,1.79947647066943,1.85089008411712,4055025.23591511,0.0,1.0
1993-02-08,17.5,17.62,17.37,17.5,128833,1.79947647066943,1.81181573789687,1.78610893117303,1.79947647066943,1252907.46322527,0.0,1.0
1993-02-09,17.37,17.75,17.25,17.5,115767,1.78610893117303,1.82518327739328,1.77376966394558,1.79947647066943,1125839.95013079,0.0,1.0
1993-02-10,17.62,17.75,17.5,17.5,144267,1.81181573789687,1.82518327739328,1.79947647066943,1.79947647066943,1403003.89649485,0.0,1.0
1993-02-11,17.5,17.75,17.25,17.75,131067,1.79947647066943,1.82518327739328,1.77376966394558,1.82518327739328,1274633.22659991,0.0,1.0
1993-02-12,17.0,17.37,16.88,17.37,108967,1.74806285722173,1.78610893117303,1.73572358999428,1.78610893117303,1059709.6050334,0.0,1.0
1993-02-16,15.63,16.62,15.5,16.62,343767,1.60718955637504,1.70898851100148,1.59382201687863,1.70898851100148,3343151.52104322,0.0,1.0
1993-02-17,16.0,16.12,15.5,15.75,425200,1.64523563032633,1.65757489755378,1.59382201687863,1.61952882360248,4135091.57873672,0.0,1.0
1993-02-18,16.5,16.88,16.38,16.62,209067,1.69664924377403,1.73572358999428,1.68430997654658,1.70898851100148,2033187.18506996,0.0,1.0
1993-02-19,16.75,16.75,16.38,16.5,42267,1.72235605049788,1.72235605049788,1.68430997654658,1.69664924377403,411048.720034018,0.0,1.0
1993-02-22,16.25,16.75,16.12,16.75,99200,1.67094243705018,1.72235605049788,1.65757489755378,1.72235605049788,964725.034361905,0.0,1.0
1993-02-23,16.5,16.75,16.12,16.25,156667,1.69664924377403,1.72235605049788,1.65757489755378,1.67094243705018,1523594.52579009,0.0,1.0
1993-02-24,16.5,16.62,16.0,16.5,118800,1.69664924377403,1.70898851100148,1.64523563032633,1.69664924377403,1155336.02905438,0.0,1.0
1993-02-25,16.62,16.75,16.62,16.62,70567,1.70898851100148,1.72235605049788,1.70898851100148,1.70898851100148,686267.656248149,0.0,1.0
1993-02-26,16.88,16.88,16.75,16.75,59067,1.73572358999428,1.73572358999428,1.72235605049788,1.72235605049788,574429.572627567,0.0,1.0
1993-03-01,17.5,17.5,16.75,16.75,218033,1.79947647066943,1.79947647066943,1.72235605049788,1.72235605049788,2120381.99009101,0.0,1.0
1993-03-02,18.12,18.25,17.25,17.25,222400,1.86322935134457,1.87659689084097,1.77376966394558,1.77376966394558,2162851.28671459,0.0,1.0
1993-03-03,17.88,18.12,17.88,17.88,111767,1.83855081688968,1.86322935134457,1.83855081688968,1.83855081688968,1086939.74713233,0.0,1.0
1993-03-04,17.62,17.75,17.5,17.75,83467,1.81181573789687,1.82518327739328,1.79947647066943,1.82518327739328,811720.810918198,0.0,1.0
1993-03-05,17.62,18.0,17.62,17.62,109467,1.81181573789687,1.85089008411712,1.81181573789687,1.81181573789687,1064572.13040821,0.0,1.0
1993-03-08,18.0,18.12,17.62,17.62,62033,1.85089008411712,1.86322935134457,1.81181573789687,1.81181573789687,603274.073150929,0.0,1.0
1993-03-09,18.0,18.25,18.0,18.12,85600,1.85089008411712,1.87659689084097,1.85089008411712,1.86322935134457,832464.344167129,0.0,1.0
1993-03-10,17.88,18.0,17.62,18.0,36167,1.83855081688968,1.85089008411712,1.81181573789687,1.85089008411712,351725.91046136,0.0,1.0
1993-03-11,18.12,18.12,17.62,17.62,75767,1.86322935134457,1.86322935134457,1.81181573789687,1.81181573789687,736837.920146154,0.0,1.0
1993-03-12,18.5,18.87,17.88,18.0,252967,1.90230369756482,1.94034977151612,1.83855081688968,1.85089008411712,2460116.91297811,0.0,1.0
1993-03-15,19.0,19.25,18.5,18.5,214567,1.95371731101252,1.97942411773637,1.90230369756482,1.90230369756482,2086674.96419285,0.0,1.0
1993-03-16,19.38,19.62,18.87,19.0,233200,1.99279165723277,2.01747019168767,1.94034977151612,1.95371731101252,2267881.83481044,0.0,1.0
1993-03-17,19.75,19.75,19.25,19.25,374400,2.03083773118407,2.03083773118407,1.97942411773637,1.97942411773637,3641059.00065621,0.0,1.0
1993-03-18,20.5,20.5,19.75,19.75,333467,2.10795815135561,2.10795815135561,2.03083773118407,2.03083773118407,3242983.49832219,0.0,1.0
1993-03-19,20.75,20.75,20.25,20.5,597633,2.13366495807946,2.13366495807946,2.08225134463176,2.10795815135561,5812011.25464525,0.0,1.0
1993-03-22,20.75,20.88,20.5,20.62,320800,2.13366495807946,2.14703249757586,2.10795815135561,2.12029741858306,3119796.28047681,0.0,1.0
1993-03-23,19.25,20.5,19.25,20.5,117767,1.97942411773637,2.10795815135561,1.97942411773637,2.10795815135561,1145290.05163002,0.0,1.0
1993-03-24,20.13,20.13,19.25,19.25,293633,2.06991207740432,2.06991207740432,1.97942411773637,1.97942411773637,2855595.82676198,0.0,1.0
1993-03-25,20.62,20.75,20.0,20.0,142000,2.12029741858306,2.13366495807946,2.05654453790792,2.05654453790792,1380957.20644547,0.0,1.0
1993-03-26,21.0,21.25,20.0,20.62,232567,2.15937176480331,2.18507857152716,2.05654453790792,2.12029741858306,2261725.87768594,0.0,1.0
1993-03-29,20.62,20.88,20.5,20.75,124567,2.12029741858306,2.14703249757586,2.10795815135561,2.13366495807946,1211420.39672741,0.0,1.0
1993-03-30,20.5,20.62,20.37,20.62,104267,2.10795815135561,2.12029741858306,2.09459061185921,2.12029741858306,1014001.86651021,0.0,1.0
1993-03-31,20.5,20.5,20.25,20.5,96800,2.10795815135561,2.10795815135561,2.08225134463176,2.10795815135561,941384.912562827,0.0,1.0
1993-04-01,19.75,20.25,19.75,20.25,94400,2.03083773118407,2.08225134463176,2.03083773118407,2.08225134463176,918044.790763746,0.0,1.0
1993-04-02,19.5,19.62,19.25,19.62,110567,2.00513092446022,2.01747019168767,1.97942411773637,2.01747019168767,1075269.68623279,0.0,1.0
1993-04-05,19.12,19.62,19.0,19.5,126967,1.96605657823997,2.01747019168767,1.95371731101252,2.00513092446022,1234760.51852649,0.0,1.0
1993-04-06,18.87,19.0,18.87,19.0,87767,1.94034977151612,1.95371731101252,1.94034977151612,1.95371731101252,853538.529141544,0.0,1.0
1993-04-07,19.38,19.5,18.75,18.75,224033,1.99279165723277,2.00513092446022,1.92801050428867,1.92801050428867,2178732.29458871,0.0,1.0
1993-04-08,19.75,19.75,19.38,19.5,80667,2.03083773118407,2.03083773118407,1.99279165723277,2.00513092446022,784490.66881927,0.0,1.0
1993-04-12,21.0,21.25,19.62,19.62,208400,2.15937176480331,2.18507857152716,2.01747019168767,2.01747019168767,2026700.57621997,0.0,1.0
1993-04-13,21.0,21.38,20.88,21.0,192833,2.15937176480331,2.19844611102356,2.14703249757586,2.15937176480331,1875310.7112007,0.0,1.0
1993-04-14,20.75,20.88,20.5,20.75,74433,2.13366495807946,2.14703249757586,2.10795815135561,2.13366495807946,723864.702446166,0.0,1.0
1993-04-15,20.0,20.75,19.75,20.75,181233,2.05654453790792,2.13366495807946,2.03083773118407,2.13366495807946,1762500.12250515,0.0,1.0
1993-04-16,19.88,20.0,19.88,20.0,117600,2.04420527068047,2.05654453790792,2.04420527068047,2.05654453790792,1143665.96815484,0.0,1.0
1993-04-19,19.0,19.88,18.87,19.88,122167,1.95371731101252,2.04420527068047,1.94034977151612,2.04420527068047,1188080.27492833,0.0,1.0
1993-04-20,19.12,19.25,19.0,19.12,76033,1.96605657823997,1.97942411773637,1.95371731101252,1.96605657823997,739424.78364555,0.0,1.0
1993-04-21,19.25,19.38,19.0,19.25,82567,1.97942411773637,1.99279165723277,1.95371731101252,1.97942411773637,802968.265243541,0.0,1.0
1993-04-22,19.12,19.5,19.0,19.0,92800,1.96605657823997,2.00513092446022,1.95371731101252,1.95371731101252,902484.709564361,0.0,1.0
1993-04-23,17.13,19.25,17.13,19.25,162800,1.76143039671813,1.97942411773637,1.76143039671813,1.97942411773637,1583238.26203748,0.0,1.0
1993-04-26,17.62,18.63,17.37,17.5,373067,1.81181573789687,1.91567123706122,1.78610893117303,1.79947647066943,3628095.50800699,0.0,1.0
1993-04-27,18.75,18.87,17.75,17.88,296967,1.92801050428867,1.94034977151612,1.82518327739328,1.83855081688968,2888019.14596121,0.0,1.0
1993-04-28,19.0,19.0,18.63,18.63,103233,1.95371731101252,1.95371731101252,1.91567123706122,1.91567123706122,1003946.16403511,0.0,1.0
1993-04-29,18.87,19.38,18.87,19.25,82033,1.94034977151612,1.99279165723277,1.94034977151612,1.97942411773637,797775.088143246,0.0,1.0
1993-04-30,18.87,19.5,18.87,19.0,244667,1.94034977151612,2.00513092446022,1.94034977151612,1.95371731101252,2379398.99175629,0.0,1.0
1993-05-03,18.75,19.0,18.75,19.0,21467,1.92801050428867,1.95371731101252,1.92801050428867,1.95371731101252,208767.664442006,0.0,1.0
1993-05-04,19.25,19.62,18.75,18.87,174833,1.97942411773637,2.01747019168767,1.92801050428867,1.94034977151612,1700259.79770761,0.0,1.0
1993-05-05,19.5,19.88,19.12,19.38,159767,2.00513092446022,2.04420527068047,1.96605657823997,1.99279165723277,1553742.18311389,0.0,1.0
1993-05-06,19.5,20.0,19.5,19.75,47467,2.00513092446022,2.05654453790792,2.00513092446022,2.03083773118407,461618.983932021,0.0,1.0
1993-05-07,19.38,19.5,19.25,19.38,29767,1.99279165723277,2.00513092446022,1.97942411773637,1.99279165723277,289485.585663819,0.0,1.0
1993-05-10,19.25,19.38,19.25,19.25,46967,1.97942411773637,1.99279165723277,1.97942411773637,1.97942411773637,456756.458557213,0.0,1.0
1993-05-11,18.87,19.25,18.87,19.0,47233,1.94034977151612,1.97942411773637,1.94034977151612,1.95371731101252,459343.322056611,0.0,1.0
1993-05-12,18.87,19.0,18.75,19.0,54967,1.94034977151612,1.95371731101252,1.92801050428867,1.95371731101252,534556.864554141,0.0,1.0
1993-05-13,18.38,18.75,18.38,18.75,59067,1.88996443033737,1.92801050428867,1.88996443033737,1.92801050428867,574429.572627568,0.0,1.0
1993-05-14,18.0,18.12,17.88,18.12,121200,1.85089008411712,1.86322935134457,1.83855081688968,1.86322935134457,1178676.15085346,0.0,1.0
1993-05-17,18.63,18.63,18.0,18.0,222800,1.91567123706122,1.91567123706122,1.85089008411712,1.85089008411712,2166741.30701444,0.0,1.0
1993-05-18,19.0,19.0,18.5,18.75,46000,1.95371731101252,1.95371731101252,1.90230369756482,1.92801050428867,447352.334482334,0.0,1.0
1993-05-19,20.25,20.25,19.0,19.0,124433,2.08225134463176,2.08225134463176,1.95371731101252,1.95371731101252,1210117.23992697,0.0,1.0
1993-05-20,19.62,20.0,19.5,19.75,135633,2.01747019168767,2.05654453790792,2.00513092446022,2.03083773118407,1319037.80832266,0.0,1.0
1993-05-21,19.12,19.62,18.87,19.62,175067,1.96605657823997,2.01747019168767,1.94034977151612,2.01747019168767,1702535.45958302,0.0,1.0
1993-05-24,19.75,19.75,18.87,19.0,94800,2.03083773118407,2.03083773118407,1.94034977151612,1.95371731101252,921934.811063592,0.0,1.0
1993-05-25,19.88,19.88,19.38,19.62,126267,2.04420527068047,2.04420527068047,1.99279165723277,2.01747019168767,1227952.98300176,0.0,1.0
1993-05-26,20.25,20.5,19.75,19.75,96833,2.08225134463176,2.10795815135561,2.03083773118407,2.03083773118407,941705.839237565,0.0,1.0
1993-05-27,20.75,20.88,20.5,20.5,118033,2.13366495807946,2.14703249757586,2.10795815135561,2.10795815135561,1147876.91512942,0.0,1.0
1993-05-28,20.0,20.75,19.75,20.75,90000,2.05654453790792,2.13366495807946,2.03083773118407,2.13366495807946,875254.567465435,0.0,1.0
1993-06-01,20.25,20.25,19.88,19.88,82433,2.08225134463176,2.08225134463176,2.04420527068047,2.04420527068047,801665.108443095,0.0,1.0
1993-06-02,20.25,20.25,19.88,20.25,38033,2.08225134463176,2.08225134463176,2.04420527068047,2.08225134463176,369872.855160145,0.0,1.0
1993-06-03,19.62,20.0,19.5,20.0,38667,2.01747019168767,2.05654453790792,2.00513092446022,2.05654453790792,376038.5373354,0.0,1.0
1993-06-04,19.25,19.75,19.25,19.62,178833,1.97942411773637,2.03083773118407,1.97942411773637,2.01747019168767,1739160.00070607,0.0,1.0
1993-06-07,19.75,19.75,19.25,19.25,55633,2.03083773118407,2.03083773118407,1.97942411773637,1.97942411773637,541033.748353384,0.0,1.0
1993-06-08,19.12,19.62,19.12,19.62,50267,1.96605657823997,2.01747019168767,1.96605657823997,2.01747019168767,488849.126030945,0.0,1.0
1993-06-09,18.87,19.12,18.75,19.12,34167,1.94034977151612,1.96605657823997,1.92801050428867,1.96605657823997,332275.808962129,0.0,1.0
1993-06-10,19.0,19.0,18.63,18.87,70000,1.95371731101252,1.95371731101252,1.91567123706122,1.94034977151612,680753.552473118,0.0,1.0
1993-06-11,18.75,19.0,18.63,19.0,31867,1.92801050428867,1.95371731101252,1.91567123706122,1.95371731101252,309908.192238012,0.0,1.0
1993-06-14,19.25,19.38,18.75,18.87,70000,1.97942411773637,1.99279165723277,1.92801050428867,1.94034977151612,680753.552473117,0.0,1.0
1993-06-15,19.5,19.62,19.0,19.0,174433,2.00513092446022,2.01747019168767,1.95371731101252,1.95371731101252,1696369.77740776,0.0,1.0
1993-06-16,19.88,20.25,19.62,19.62,183367,2.04420527068047,2.08225134463176,2.01747019168767,2.01747019168767,1783253.38080483,0.0,1.0
1993-06-17,19.5,20.13,19.5,20.13,156400,2.00513092446022,2.06991207740432,2.00513092446022,2.06991207740432,1520997.93723994,0.0,1.0
1993-06-18,19.12,19.5,19.12,19.5,68800,1.96605657823997,2.00513092446022,1.96605657823997,2.00513092446022,669083.491573578,0.0,1.0
1993-06-21,19.5,19.5,19.12,19.38,140567,2.00513092446022,2.00513092446022,1.96605657823997,1.99279165723277,1367021.20872127,0.0,1.0
1993-06-22,19.5,19.75,19.38,19.5,45600,2.00513092446022,2.03083773118407,1.99279165723277,2.00513092446022,443462.314182488,0.0,1.0
1993-06-23,19.12,19.38,19.0,19.38,94800,1.96605657823997,1.99279165723277,1.95371731101252,1.99279165723277,921934.811063593,0.0,1.0
1993-06-24,18.75,19.12,18.63,19.12,129867,1.92801050428867,1.96605657823997,1.91567123706122,1.96605657823997,1262963.16570038,0.0,1.0
1993-06-25,19.38,19.75,18.63,18.75,102433,1.99279165723277,2.03083773118407,1.91567123706122,1.92801050428867,996166.123435413,0.0,1.0
1993-06-28,20.37,20.5,19.5,19.62,269367,2.09459061185921,2.10795815135561,2.00513092446022,2.01747019168767,2619607.74527181,0.0,1.0
1993-06-29,20.0,20.5,20.0,20.5,137867,2.05654453790792,2.10795815135561,2.05654453790792,2.10795815135561,1340763.5716973,0.0,1.0
1993-06-30,19.5,20.0,19.5,19.88,65067,2.00513092446022,2.05654453790792,2.00513092446022,2.04420527068047,632779.877125262,0.0,1.0
1993-07-01,19.88,19.88,19.25,19.5,101233,2.04420527068047,2.04420527068047,1.97942411773637,2.00513092446022,984496.062535872,0.0,1.0
1993-07-02,19.88,20.0,19.62,19.75,58800,2.04420527068047,2.05654453790792,2.01747019168767,2.03083773118407,571832.984077418,0.0,1.0
1993-07-06,19.5,20.13,19.38,20.0,176167,2.00513092446022,2.06991207740432,1.99279165723277,2.05654453790792,1713233.01540759,0.0,1.0
1993-07-07,19.25,19.5,19.12,19.25,68833,1.97942411773637,2.00513092446022,1.96605657823997,1.97942411773637,669404.418248315,0.0,1.0
1993-07-08,19.5,19.5,19.12,19.12,76567,2.00513092446022,2.00513092446022,1.96605657823997,1.96605657823997,744617.960745845,0.0,1.0
1993-07-09,19.75,19.75,19.25,19.5,25200,2.03083773118407,2.03083773118407,1.97942411773637,2.00513092446022,245071.278890322,0.0,1.0
1993-07-12,20.25,20.37,19.5,19.75,186800,2.08225134463176,2.09459061185921,2.00513092446022,2.03083773118407,1816639.48002827,0.0,1.0
1993-07-13,20.75,21.0,20.0,20.37,208033,2.13366495807946,2.15937176480331,2.05654453790792,2.09459061185921,2023131.48259486,0.0,1.0
1993-07-14,22.0,22.0,20.75,20.88,442267,2.26219899169871,2.26219899169871,2.13366495807946,2.14703249757586,4301069.0198804,0.0,1.0
1993-07-15,21.5,22.0,21.38,21.87,326967,2.21078537825101,2.26219899169871,2.19844611102356,2.24883145220231,3179770.66844968,0.0,1.0
1993-07-16,21.38,21.63,21.25,21.5,113600,2.19844611102356,2.22415291774741,2.18507857152716,2.21078537825101,1104765.76515637,0.0,1.0
1993-07-19,20.88,21.5,20.5,21.38,243633,2.14703249757586,2.21078537825101,2.10795815135561,2.19844611102356,2369343.28928119,0.0,1.0
1993-07-20,20.88,21.12,20.75,20.75,197467,2.14703249757586,2.17171103203076,2.13366495807946,2.13366495807946,1920376.59637442,0.0,1.0
1993-07-21,20.75,21.25,20.75,20.88,124267,2.13366495807946,2.18507857152716,2.13366495807946,2.14703249757586,1208502.88150253,0.0,1.0
1993-07-22,21.5,21.75,20.88,20.88,144567,2.21078537825101,2.23649218497486,2.14703249757586,2.14703249757586,1405921.41171973,0.0,1.0
1993-07-23,21.5,21.5,21.25,21.38,58433,2.21078537825101,2.21078537825101,2.18507857152716,2.19844611102356,568263.89045231,0.0,1.0
1993-07-26,21.87,21.87,21.25,21.38,87633,2.24883145220231,2.24883145220231,2.18507857152716,2.19844611102356,852235.372341095,0.0,1.0
1993-07-27,22.12,22.38,21.87,22.0,97467,2.27453825892615,2.30127333791896,2.24883145220231,2.26219899169871,947871.521412821,0.0,1.0
1993-07-28,22.0,22.38,22.0,22.38,71367,2.26219899169871,2.30127333791896,2.26219899169871,2.30127333791896,694047.696847842,0.0,1.0
1993-07-29,21.75,22.12,21.75,22.0,60667,2.23649218497486,2.27453825892615,2.23649218497486,2.26219899169871,589989.653826951,0.0,1.0
1993-07-30,22.38,22.38,21.63,21.75,115367,2.30127333791896,2.30127333791896,2.22415291774741,2.23649218497486,1121949.92983094,0.0,1.0
1993-08-02,23.25,23.5,22.38,22.5,167767,2.39073302531795,2.4164398320418,2.30127333791896,2.31361260514641,1631542.58911082,0.0,1.0
1993-08-03,23.25,23.62,22.88,23.0,254567,2.39073302531795,2.42877909926925,2.35268695136666,2.3650262185941,2475676.99417749,0.0,1.0
1993-08-04,23.75,23.75,23.13,23.37,113467,2.44214663876565,2.44214663876565,2.3783937580905,2.4030722925454,1103472.33340668,0.0,1.0
1993-08-05,23.0,24.0,23.0,23.75,246433,2.3650262185941,2.4678534454895,2.3650262185941,2.44214663876565,2396573.43138011,0.0,1.0
1993-08-06,23.37,23.37,23.0,23.0,126800,2.4030722925454,2.4030722925454,2.3650262185941,2.3650262185941,1233136.4350513,0.0,1.0
1993-08-09,24.0,24.0,23.25,23.37,187233,2.4678534454895,2.4678534454895,2.39073302531795,2.4030722925454,1820850.42700285,0.0,1.0
1993-08-10,24.5,24.5,23.88,24.0,195633,2.5192670589372,2.5192670589372,2.45551417826205,2.4678534454895,1902540.85329962,0.0,1.0
1993-08-11,24.38,24.75,24.38,24.38,163633,2.50692779170975,2.54497386566105,2.50692779170975,2.50692779170975,1591339.22931191,0.0,1.0
1993-08-12,24.5,24.75,24.25,24.5,128800,2.5192670589372,2.54497386566105,2.49356025221335,2.5192670589372,1252586.53655053,0.0,1.0
1993-08-13,24.0,24.5,23.88,24.25,114433,2.4678534454895,2.5192670589372,2.45551417826205,2.49356025221335,1112866.7324308,0.0,1.0
1993-08-16,24.12,24.25,24.0,24.0,89067,2.48019271271695,2.49356025221335,2.4678534454895,2.4678534454895,866181.095116044,0.0,1.0
1993-08-17,24.87,25.12,24.12,24.12,179600,2.55731313288849,2.58301993961234,2.48019271271695,2.48019271271695,1746619.11463103,0.0,1.0
1993-08-18,24.75,26.0,24.75,25.38,390033,2.54497386566105,2.67350789928029,2.54497386566105,2.60975501860515,3793090.71902496,0.0,1.0
1993-08-19,25.0,25.38,24.87,25.25,329200,2.57068067238489,2.60975501860515,2.55731313288849,2.59638747910874,3201486.70677358,0.0,1.0
1993-08-20,24.25,25.12,24.25,25.0,111767,2.49356025221335,2.58301993961234,2.49356025221335,2.57068067238489,1086939.74713233,0.0,1.0
1993-08-23,23.37,24.0,23.37,24.0,183633,2.4030722925454,2.4678534454895,2.4030722925454,2.4678534454895,1785840.24430423,0.0,1.0
1993-08-24,24.25,24.38,22.88,23.5,211367,2.49356025221335,2.50692779170975,2.35268695136666,2.4164398320418,2055554.80179408,0.0,1.0
1993-08-25,24.0,24.75,23.75,24.38,158267,2.4678534454895,2.54497386566105,2.44214663876565,2.50692779170975,1539154.60698947,0.0,1.0
1993-08-26,23.5,23.88,22.5,23.75,209367,2.4164398320418,2.45551417826205,2.31361260514641,2.44214663876565,2036104.70029485,0.0,1.0
1993-08-27,23.5,23.88,23.0,23.5,152567,2.4164398320418,2.45551417826205,2.3650262185941,2.4164398320418,1483721.81771666,0.0,1.0
1993-08-30,24.0,24.25,23.62,23.62,114033,2.4678534454895,2.49356025221335,2.42877909926925,2.42877909926925,1108976.71213096,0.0,1.0
1993-08-31,24.63,24.63,23.75,23.88,157767,2.5326345984336,2.5326345984336,2.44214663876565,2.45551417826205,1534292.08161466,0.0,1.0
1993-09-01,25.12,25.5,24.5,24.63,297367,2.58301993961234,2.62209428583259,2.5192670589372,2.5326345984336,2891909.16626105,0.0,1.0
1993-09-02,25.75,25.75,25.25,25.25,188000,2.64780109255644,2.64780109255644,2.59638747910874,2.59638747910874,1828309.5409278,0.0,1.0
1993-09-03,26.0,26.13,25.5,25.62,333233,2.67350789928029,2.68687543877669,2.62209428583259,2.63443355306004,3240707.83644678,0.0,1.0
1993-09-07,25.38,26.13,25.25,25.88,139367,2.60975501860515,2.68687543877669,2.59638747910874,2.66116863205284,1355351.14782173,0.0,1.0
1993-09-08,24.87,25.0,24.12,25.0,264800,2.55731313288849,2.57068067238489,2.48019271271695,2.57068067238489,2575193.43849831,0.0,1.0
1993-09-09,25.75,25.75,25.0,25.0,138433,2.64780109255644,2.64780109255644,2.57068067238489,2.57068067238489,1346267.95042159,0.0,1.0
1993-09-10,26.62,26.62,25.88,26.0,185200,2.73726077995544,2.73726077995544,2.66116863205284,2.67350789928029,1801079.39882887,0.0,1.0
1993-09-13,25.75,26.88,25.75,26.88,169200,2.64780109255644,2.76399585894824,2.64780109255644,2.76399585894824,1645478.58683502,0.0,1.0
1993-09-14,25.0,25.75,24.75,25.75,120033,2.57068067238489,2.64780109255644,2.54497386566105,2.64780109255644,1167327.01662866,0.0,1.0
1993-09-15,25.12,25.25,24.5,25.0,277467,2.58301993961234,2.59638747910874,2.5192670589372,2.57068067238489,2698380.6563437,0.0,1.0
1993-09-16,25.12,25.38,25.0,25.25,75067,2.58301993961234,2.60975501860515,2.57068067238489,2.59638747910874,730030.384621423,0.0,1.0
1993-09-17,25.12,25.25,24.75,24.87,44433,2.58301993961234,2.59638747910874,2.54497386566105,2.55731313288849,432113.179957687,0.0,1.0
1993-09-20,25.88,25.88,25.12,25.38,92800,2.66116863205284,2.66116863205284,2.58301993961234,2.60975501860515,902484.709564363,0.0,1.0
1993-09-21,25.12,25.75,25.12,25.75,55067,2.58301993961234,2.64780109255644,2.58301993961234,2.64780109255644,535529.369629103,0.0,1.0
1993-09-22,26.62,26.75,25.38,25.38,290967,2.73726077995544,2.75062831945184,2.60975501860515,2.60975501860515,2829668.84146351,0.0,1.0
1993-09-23,27.0,27.5,26.62,26.62,273600,2.77633512617569,2.82774873962338,2.73726077995544,2.73726077995544,2660773.88509493,0.0,1.0
1993-09-24,26.75,27.0,26.75,27.0,146800,2.75062831945184,2.77633512617569,2.75062831945184,2.77633512617569,1427637.45004362,0.0,1.0
1993-09-27,27.25,27.38,26.88,27.0,134400,2.80204193289954,2.81540947239594,2.76399585894824,2.77633512617569,1307046.82074838,0.0,1.0
1993-09-28,28.0,28.0,27.12,27.5,278667,2.87916235307108,2.87916235307108,2.78867439340313,2.82774873962338,2710050.71724323,0.0,1.0
1993-09-29,27.0,28.0,27.0,28.0,173200,2.77633512617569,2.87916235307108,2.77633512617569,2.87916235307108,1684378.78983348,0.0,1.0
1993-09-30,27.38,27.63,27.12,27.12,120167,2.81540947239594,2.84111627911979,2.78867439340313,2.78867439340313,1168630.1734291,0.0,1.0
1993-10-01,26.75,27.5,26.5,27.38,118667,2.75062831945184,2.82774873962338,2.72492151272799,2.81540947239594,1154042.59730468,0.0,1.0
1993-10-04,27.0,27.25,26.75,26.75,48800,2.77633512617569,2.80204193289954,2.75062831945184,2.75062831945184,474582.476581259,0.0,1.0
1993-10-05,25.5,27.25,25.5,27.25,161867,2.62209428583259,2.80204193289954,2.62209428583259,2.80204193289954,1574164.78968809,0.0,1.0
1993-10-06,25.25,26.25,25.25,25.75,253233,2.59638747910874,2.69921470600414,2.59638747910874,2.64780109255644,2462703.7764775,0.0,1.0
1993-10-07,25.0,25.25,24.87,25.25,161200,2.57068067238489,2.59638747910874,2.55731313288849,2.59638747910874,1567678.1808381,0.0,1.0
1993-10-08,24.63,25.0,23.62,25.0,271367,2.5326345984336,2.57068067238489,2.42877909926925,2.57068067238489,2639057.84677103,0.0,1.0
1993-10-11,24.87,25.12,24.5,25.0,124167,2.55731313288849,2.58301993961234,2.5192670589372,2.57068067238489,1207530.37642757,0.0,1.0
1993-10-12,24.63,25.38,24.63,25.25,93367,2.5326345984336,2.60975501860515,2.5326345984336,2.59638747910874,907998.813339393,0.0,1.0
1993-10-13,23.37,24.63,23.37,24.63,159467,2.4030722925454,2.5326345984336,2.4030722925454,2.5326345984336,1550824.66788901,0.0,1.0
1993-10-14,22.25,23.37,22.12,23.13,248167,2.28790579842256,2.4030722925454,2.27453825892615,2.3783937580905,2413436.66937994,0.0,1.0
1993-10-15,23.13,23.62,22.38,22.5,272000,2.3783937580905,2.42877909926925,2.30127333791896,2.31361260514641,2645213.80389555,0.0,1.0
1993-10-18,22.75,23.25,22.62,23.13,345067,2.33931941187025,2.39073302531795,2.32595187237385,2.3783937580905,3355794.08701774,0.0,1.0
1993-10-19,21.25,22.5,19.75,22.5,1206667,2.18507857152716,2.31361260514641,2.03083773118407,2.31361260514641,11734897.8128869,0.0,1.0
1993-10-20,21.25,22.25,21.25,21.25,632000,2.18507857152716,2.28790579842256,2.18507857152716,2.18507857152716,6146232.07375729,0.0,1.0
1993-10-21,21.75,21.87,21.12,21.25,144833,2.23649218497486,2.24883145220231,2.17171103203076,2.18507857152716,1408508.27521913,0.0,1.0
1993-10-22,22.12,22.62,21.87,21.87,197200,2.27453825892615,2.32595187237385,2.24883145220231,2.24883145220231,1917780.00782427,0.0,1.0
1993-10-25,21.12,22.5,20.88,22.25,180967,2.17171103203076,2.31361260514641,2.14703249757586,2.28790579842256,1759913.25900575,0.0,1.0
1993-10-26,20.75,21.25,19.75,21.25,230800,2.13366495807946,2.18507857152716,2.03083773118407,2.18507857152716,2244541.71301137,0.0,1.0
1993-10-27,21.5,21.5,20.5,20.88,439067,2.21078537825101,2.21078537825101,2.10795815135561,2.14703249757586,4269948.85748163,0.0,1.0
1993-10-28,21.5,21.63,21.25,21.38,519367,2.21078537825101,2.22415291774741,2.18507857152716,2.19844611102356,5050870.43267579,0.0,1.0
1993-10-29,22.25,22.25,21.38,21.38,200400,2.28790579842256,2.28790579842256,2.19844611102356,2.19844611102356,1948900.17022304,0.0,1.0
1993-11-01,22.62,23.0,22.0,22.12,235600,2.32595187237385,2.3650262185941,2.26219899169871,2.27453825892615,2291221.95660952,0.0,1.0
1993-11-02,22.38,22.5,21.75,22.5,224967,2.30127333791896,2.31361260514641,2.23649218497486,2.31361260514641,2187815.49198885,0.0,1.0
1993-11-03,21.0,22.25,21.0,22.25,602800,2.15937176480331,2.28790579842256,2.15937176480331,2.28790579842256,5862260.59186851,0.0,1.0
1993-11-04,20.13,21.12,20.13,21.0,290167,2.06991207740432,2.17171103203076,2.06991207740432,2.15937176480331,2821888.80086381,0.0,1.0
1993-11-05,20.62,20.75,19.38,20.0,304000,2.12029741858306,2.13366495807946,1.99279165723277,2.05654453790792,2956415.42788326,0.0,1.0
1993-11-08,20.62,20.88,20.37,20.62,148667,2.12029741858306,2.14703249757586,2.09459061185921,2.12029741858306,1445794.11979316,0.0,1.0
1993-11-09,20.75,21.0,20.62,20.88,317200,2.13366495807946,2.15937176480331,2.12029741858306,2.14703249757586,3084786.09777819,0.0,1.0
1993-11-10,23.25,23.25,21.63,22.12,945233,2.39073302531795,2.39073302531795,2.22415291774741,2.27453825892615,9192438.89521176,0.0,1.0
1993-11-11,24.12,24.38,23.37,23.37,408967,2.48019271271695,2.50692779170975,2.4030722925454,2.4030722925454,3977224.82991819,0.0,1.0
1993-11-12,24.75,24.75,24.12,24.12,200400,2.54497386566105,2.54497386566105,2.48019271271695,2.48019271271695,1948900.17022304,0.0,1.0
1993-11-15,23.62,24.25,23.0,24.25,462167,2.42877909926925,2.49356025221335,2.3650262185941,2.49356025221335,4494597.52979776,0.0,1.0
1993-11-16,23.5,23.62,23.0,23.62,268567,2.4164398320418,2.42877909926925,2.3650262185941,2.42877909926925,2611827.70467211,0.0,1.0
1993-11-17,23.25,23.88,23.25,23.5,173633,2.39073302531795,2.45551417826205,2.39073302531795,2.4164398320418,1688589.73680807,0.0,1.0
1993-11-18,21.87,23.25,21.63,23.13,202400,2.24883145220231,2.39073302531795,2.22415291774741,2.3783937580905,1968350.27172227,0.0,1.0
1993-11-19,22.25,22.25,21.75,21.87,126267,2.28790579842256,2.28790579842256,2.23649218497486,2.24883145220231,1227952.98300176,0.0,1.0
1993-11-22,21.5,22.5,21.5,22.25,116400,2.21078537825101,2.31361260514641,2.21078537825101,2.28790579842256,1131995.9072553,0.0,1.0
1993-11-23,22.5,22.75,22.0,22.0,115067,2.31361260514641,2.33931941187025,2.26219899169871,2.26219899169871,1119032.41460606,0.0,1.0
1993-11-24,22.5,22.62,22.12,22.12,75600,2.31361260514641,2.32595187237385,2.27453825892615,2.27453825892615,735213.836670966,0.0,1.0
1993-11-26,23.62,23.75,23.13,23.13,60567,2.42877909926925,2.44214663876565,2.3783937580905,2.3783937580905,589017.14875199,0.0,1.0
1993-11-29,24.25,24.5,23.5,23.5,189767,2.49356025221335,2.5192670589372,2.4164398320418,2.4164398320418,1845493.70560237,0.0,1.0
1993-11-30,24.5,24.87,24.0,24.38,307467,2.5192670589372,2.55731313288849,2.4678534454895,2.50692779170975,2990132.17883217,0.0,1.0
1993-12-01,25.0,25.38,24.63,24.63,474000,2.57068067238489,2.60975501860515,2.5326345984336,2.5326345984336,4609674.05531798,0.0,1.0
1993-12-02,24.38,25.12,23.88,25.0,320667,2.50692779170975,2.58301993961234,2.45551417826205,2.57068067238489,3118502.8487271,0.0,1.0
1993-12-03,23.37,24.12,23.25,24.0,221467,2.4030722925454,2.48019271271695,2.39073302531795,2.4678534454895,2153777.8143652,0.0,1.0
1993-12-06,22.38,23.0,21.87,23.0,651200,2.30127333791896,2.3650262185941,2.24883145220231,2.3650262185941,6332953.04814991,0.0,1.0
1993-12-07,23.13,23.25,22.5,22.5,300267,2.3783937580905,2.39073302531795,2.31361260514641,2.31361260514641,2920111.81343494,0.0,1.0
1993-12-08,23.0,23.25,23.0,23.13,117633,2.3650262185941,2.39073302531795,2.3650262185941,2.3783937580905,1143986.89482958,0.0,1.0
1993-12-09,22.12,23.13,22.12,23.0,169200,2.27453825892615,2.3783937580905,2.27453825892615,2.3650262185941,1645478.58683503,0.0,1.0
1993-12-10,21.5,22.38,21.5,22.25,220000,2.21078537825101,2.30127333791896,2.21078537825101,2.28790579842256,2139511.16491551,0.0,1.0
1993-12-13,21.63,22.0,21.5,21.75,113633,2.22415291774741,2.26219899169871,2.21078537825101,2.23649218497486,1105086.69183111,0.0,1.0
1993-12-14,21.12,21.63,21.12,21.63,76433,2.17171103203076,2.22415291774741,2.17171103203076,2.22415291774741,743314.803945397,0.0,1.0
1993-12-15,21.75,21.87,21.25,21.25,90967,2.23649218497486,2.24883145220231,2.18507857152716,2.18507857152716,884658.691540315,0.0,1.0
1993-12-16,21.87,22.25,21.87,21.87,208567,2.24883145220231,2.28790579842256,2.24883145220231,2.24883145220231,2028324.65969515,0.0,1.0
1993-12-17,22.25,22.25,21.87,21.87,214400,2.28790579842256,2.28790579842256,2.24883145220231,2.24883145220231,2085050.88071766,0.0,1.0
1993-12-20,22.0,22.38,21.87,22.0,76000,2.26219899169871,2.30127333791896,2.24883145220231,2.26219899169871,739103.856970813,0.0,1.0
1993-12-21,22.0,22.12,21.87,22.0,98833,2.26219899169871,2.27453825892615,2.24883145220231,2.26219899169871,961155.940736794,0.0,1.0
1993-12-22,23.0,23.13,22.12,22.12,324000,2.3650262185941,2.3783937580905,2.27453825892615,2.27453825892615,3150916.44287558,0.0,1.0
1993-12-23,23.37,23.5,23.13,23.13,216000,2.4030722925454,2.4164398320418,2.3783937580905,2.3783937580905,2100610.96191705,0.0,1.0
1993-12-27,23.75,23.88,23.5,23.5,116000,2.44214663876565,2.45551417826205,2.4164398320418,2.4164398320418,1128105.88695545,0.0,1.0
1993-12-28,24.75,24.87,23.88,23.88,236000,2.54497386566105,2.55731313288849,2.45551417826205,2.45551417826205,2295111.97690936,0.0,1.0
1993-12-29,24.75,24.87,24.63,24.75,176433,2.54497386566105,2.55731313288849,2.5326345984336,2.54497386566105,1715819.87890699,0.0,1.0
1993-12-30,24.38,24.63,24.0,24.5,106000,2.50692779170975,2.5326345984336,2.4678534454895,2.5192670589372,1030855.37945929,0.0,1.0
1993-12-31,24.63,24.75,24.38,24.38,37767,2.5326345984336,2.54497386566105,2.50692779170975,2.50692779170975,367285.991660746,0.0,1.0
1994-01-03,23.62,24.63,23.5,24.63,173467,2.42877909926925,2.5326345984336,2.4164398320418,2.5326345984336,1686975.37838363,0.0,1.0
1994-01-04,24.0,24.0,23.37,23.62,255467,2.4678534454895,2.4678534454895,2.4030722925454,2.42877909926925,2484429.53985214,0.0,1.0
1994-01-05,24.38,24.87,23.88,23.88,68000,2.50692779170975,2.55731313288849,2.45551417826205,2.45551417826205,661303.450973886,0.0,1.0
1994-01-06,24.75,25.25,24.5,24.5,240033,2.54497386566105,2.59638747910874,2.5192670589372,2.5192670589372,2334333.10658257,0.0,1.0
1994-01-07,24.38,24.87,24.25,24.75,268667,2.50692779170975,2.55731313288849,2.49356025221335,2.54497386566105,2612800.20974707,0.0,1.0
1994-01-10,24.87,25.0,23.75,24.25,258967,2.55731313288849,2.57068067238489,2.44214663876565,2.49356025221335,2518467.2174758,0.0,1.0
1994-01-11,24.87,25.25,24.75,24.75,127467,2.55731313288849,2.59638747910874,2.54497386566105,2.54497386566105,1239623.0439013,0.0,1.0
1994-01-12,24.75,25.38,24.63,25.25,152800,2.54497386566105,2.60975501860515,2.5326345984336,2.59638747910874,1485987.75454132,0.0,1.0
1994-01-13,24.63,24.75,24.12,24.38,79867,2.5326345984336,2.54497386566105,2.48019271271695,2.50692779170975,776710.628219578,0.0,1.0
1994-01-14,25.25,25.88,24.63,24.63,278267,2.59638747910874,2.66116863205284,2.5326345984336,2.5326345984336,2706160.69694339,0.0,1.0
1994-01-17,25.38,25.75,25.12,25.75,169867,2.60975501860515,2.64780109255644,2.58301993961234,2.64780109255644,1651965.19568501,0.0,1.0
1994-01-18,25.62,26.0,25.38,25.38,225367,2.63443355306004,2.67350789928029,2.60975501860515,2.60975501860515,2191705.5122887,0.0,1.0
1994-01-19,25.25,25.38,24.63,25.38,66033,2.59638747910874,2.60975501860515,2.5326345984336,2.60975501860515,642174.276149392,0.0,1.0
1994-01-20,25.5,25.75,25.38,25.38,148967,2.62209428583259,2.64780109255644,2.60975501860515,2.60975501860515,1448711.63501804,0.0,1.0
1994-01-21,25.75,26.0,25.38,25.38,173633,2.64780109255644,2.67350789928029,2.60975501860515,2.60975501860515,1688589.73680807,0.0,1.0
1994-01-24,26.0,26.25,25.88,25.88,224033,2.67350789928029,2.69921470600414,2.66116863205284,2.66116863205284,2178732.29458871,0.0,1.0
1994-01-25,25.0,25.88,24.87,25.75,92567,2.57068067238489,2.66116863205284,2.55731313288849,2.64780109255644,900218.772739703,0.0,1.0
1994-01-26,24.87,25.0,24.5,24.75,41233,2.55731313288849,2.57068067238489,2.5192670589372,2.54497386566105,400993.017558916,0.0,1.0
1994-01-27,25.25,25.38,24.87,24.87,52667,2.59638747910874,2.60975501860515,2.55731313288849,2.55731313288849,512189.247830025,0.0,1.0
1994-01-28,25.12,25.38,24.75,25.25,51067,2.58301993961234,2.60975501860515,2.54497386566105,2.59638747910874,496629.166630639,0.0,1.0
1994-01-31,25.75,26.0,25.0,25.25,121467,2.64780109255644,2.67350789928029,2.57068067238489,2.59638747910874,1181272.7394036,0.0,1.0
1994-02-01,25.75,26.0,25.5,25.62,93767,2.64780109255644,2.67350789928029,2.62209428583259,2.63443355306004,911888.833639241,0.0,1.0
1994-02-02,26.5,26.75,25.88,25.88,79367,2.72492151272799,2.75062831945184,2.66116863205284,2.66116863205284,771848.10284477,0.0,1.0
1994-02-03,27.0,27.12,26.75,26.75,257867,2.77633512617569,2.78867439340313,2.75062831945184,2.75062831945184,2507769.66165122,0.0,1.0
1994-02-04,25.75,27.0,25.75,27.0,372400,2.64780109255644,2.77633512617569,2.64780109255644,2.77633512617569,3621608.89915699,0.0,1.0
1994-02-07,25.88,26.0,25.62,25.75,171867,2.66116863205284,2.67350789928029,2.63443355306004,2.64780109255644,1671415.29718425,0.0,1.0
1994-02-08,26.5,26.5,26.13,26.13,124033,2.72492151272799,2.72492151272799,2.68687543877669,2.68687543877669,1206227.21962712,0.0,1.0
1994-02-09,27.38,27.75,26.37,26.5,294833,2.81540947239594,2.85345554634723,2.71155397323159,2.72492151272799,2867265.88766152,0.0,1.0
1994-02-10,27.12,28.0,26.75,27.87,220800,2.78867439340313,2.87916235307108,2.75062831945184,2.86579481357468,2147291.20551521,0.0,1.0
1994-02-11,26.37,27.0,26.25,26.88,98033,2.71155397323159,2.77633512617569,2.69921470600414,2.76399585894824,953375.900137101,0.0,1.0
1994-02-14,26.37,26.5,26.25,26.25,46833,2.71155397323159,2.72492151272799,2.69921470600414,2.69921470600414,455453.301756764,0.0,1.0
1994-02-15,27.0,27.38,26.62,26.62,232800,2.77633512617569,2.81540947239594,2.73726077995544,2.73726077995544,2263991.81451059,0.0,1.0
1994-02-16,27.5,28.25,27.0,27.12,203233,2.82774873962338,2.90486915979493,2.77633512617569,2.78867439340313,1976451.2389967,0.0,1.0
1994-02-17,27.5,28.38,27.38,27.87,211067,2.82774873962338,2.91823669929133,2.81540947239594,2.86579481357468,2052637.2865692,0.0,1.0
1994-02-18,27.25,27.63,27.0,27.63,127467,2.80204193289954,2.84111627911979,2.77633512617569,2.84111627911979,1239623.0439013,0.0,1.0
1994-02-22,27.38,27.38,26.88,27.38,230167,2.81540947239594,2.81540947239594,2.76399585894824,2.81540947239594,2238385.75588686,0.0,1.0
1994-02-23,28.0,28.5,27.38,27.38,280967,2.87916235307108,2.93057596651878,2.81540947239594,2.81540947239594,2732418.33396735,0.0,1.0
1994-02-24,27.38,28.0,27.25,27.75,131467,2.81540947239594,2.87916235307108,2.80204193289954,2.85345554634723,1278523.24689976,0.0,1.0
1994-02-25,27.75,28.0,27.5,27.5,92167,2.85345554634723,2.87916235307108,2.82774873962338,2.82774873962338,896328.752439856,0.0,1.0
1994-02-28,27.75,27.87,27.5,27.75,100267,2.85345554634723,2.86579481357468,2.82774873962338,2.85345554634723,975101.663511745,0.0,1.0
1994-03-01,27.87,28.0,27.25,27.75,86667,2.86579481357468,2.87916235307108,2.80204193289954,2.85345554634723,842840.973316967,0.0,1.0
1994-03-02,28.25,28.25,26.75,27.0,231633,2.90486915979493,2.90486915979493,2.75062831945184,2.77633512617569,2252642.6802858,0.0,1.0
1994-03-03,27.87,28.38,27.75,28.12,128567,2.86579481357468,2.91823669929133,2.85345554634723,2.89150162029853,1250320.59972588,0.0,1.0
1994-03-04,28.12,28.25,27.75,27.75,72033,2.89150162029853,2.90486915979493,2.85345554634723,2.85345554634723,700524.580647087,0.0,1.0
1994-03-07,29.25,29.37,28.0,28.25,245367,3.00769638669033,3.02003565391777,2.87916235307108,2.90486915979493,2386206.52728102,0.0,1.0
1994-03-08,30.38,30.5,29.5,29.75,449233,3.12389115308212,3.13623042030957,3.03340319341418,3.05911000013802,4368813.72340224,0.0,1.0
1994-03-09,30.0,31.12,29.0,30.38,784267,3.08481680686187,3.19998330098472,2.98198957996648,3.12389115308212,7627036.37624907,0.0,1.0
1994-03-10,29.5,29.62,29.0,29.62,184833,3.03340319341418,3.04574246064162,2.98198957996648,3.04574246064162,1797510.30520377,0.0,1.0
1994-03-11,29.25,29.62,29.25,29.37,112167,3.00769638669033,3.04574246064162,3.00769638669033,3.02003565391777,1090829.76743217,0.0,1.0
1994-03-14,29.75,29.88,29.37,29.37,70033,3.05911000013802,3.07247753963443,3.02003565391777,3.02003565391777,681074.479147856,0.0,1.0
1994-03-15,29.13,29.88,29.13,29.88,75233,2.99535711946288,3.07247753963443,2.99535711946288,3.07247753963443,731644.743045858,0.0,1.0
1994-03-16,29.25,29.5,28.75,29.13,291767,3.00769638669033,3.03340319341418,2.95628277324263,2.99535711946288,2837448.8820632,0.0,1.0
1994-03-17,29.62,29.75,29.37,29.37,134400,3.04574246064162,3.05911000013802,3.02003565391777,3.02003565391777,1307046.82074839,0.0,1.0
1994-03-18,29.88,29.88,29.5,29.75,73867,3.07247753963443,3.07247753963443,3.03340319341418,3.05911000013802,718360.323721882,0.0,1.0
1994-03-21,30.0,30.12,29.75,29.75,302433,3.08481680686187,3.09715607408932,3.05911000013802,3.05911000013802,2941176.27335861,0.0,1.0
1994-03-22,30.25,30.25,29.88,30.0,132667,3.11052361358572,3.11052361358572,3.07247753963443,3.08481680686187,1290193.3077993,0.0,1.0
1994-03-23,30.25,30.87,30.12,30.25,108567,3.11052361358572,3.17427649426087,3.09715607408932,3.11052361358572,1055819.58473356,0.0,1.0
1994-03-24,29.5,30.12,29.37,30.12,240033,3.03340319341418,3.09715607408932,3.02003565391777,3.09715607408932,2334333.10658257,0.0,1.0
1994-03-25,28.88,29.25,28.5,29.25,326400,2.96965031273903,3.00769638669033,2.93057596651878,3.00769638669033,3174256.56467465,0.0,1.0
1994-03-28,27.87,28.75,26.75,28.75,249867,2.86579481357468,2.95628277324263,2.75062831945184,2.95628277324263,2429969.25565429,0.0,1.0
1994-03-29,26.75,27.87,26.75,27.87,171767,2.75062831945184,2.86579481357468,2.75062831945184,2.86579481357468,1670442.79210928,0.0,1.0
1994-03-30,26.0,26.5,25.12,26.5,254000,2.67350789928029,2.72492151272799,2.58301993961234,2.72492151272799,2470162.89040246,0.0,1.0
1994-03-31,26.0,26.25,25.25,26.13,296433,2.67350789928029,2.69921470600414,2.59638747910874,2.68687543877669,2882825.96886091,0.0,1.0
1994-04-04,26.25,26.5,24.87,25.25,108267,2.69921470600414,2.72492151272799,2.55731313288849,2.59638747910874,1052902.06950867,0.0,1.0
1994-04-05,27.25,27.25,26.5,26.5,262400,2.80204193289954,2.80204193289954,2.72492151272799,2.72492151272799,2551853.31669923,0.0,1.0
1994-04-06,28.75,28.75,27.12,27.38,320433,2.95628277324263,2.95628277324263,2.78867439340313,2.81540947239594,3116227.18685169,0.0,1.0
1994-04-07,30.5,30.63,28.5,28.5,274667,3.13623042030957,3.14959795980597,2.93057596651878,2.93057596651878,2671150.51424477,0.0,1.0
1994-04-08,29.0,30.25,29.0,30.25,352267,2.98198957996648,3.11052361358572,2.98198957996648,3.11052361358572,3425814.45241497,0.0,1.0
1994-04-11,29.0,29.0,28.75,29.0,149767,2.98198957996648,2.98198957996648,2.95628277324263,2.98198957996648,1456491.67561773,0.0,1.0
1994-04-12,26.62,29.0,26.62,29.0,444267,2.73726077995544,2.98198957996648,2.73726077995544,2.98198957996648,4320519.12137963,0.0,1.0
1994-04-13,25.88,26.5,24.63,26.5,1119367,2.66116863205284,2.72492151272799,2.5326345984336,2.72492151272799,10885900.8824454,0.0,1.0
1994-04-14,26.88,26.88,25.62,25.75,358567,2.76399585894824,2.76399585894824,2.63443355306004,2.64780109255644,3487082.27213755,0.0,1.0
1994-04-15,26.5,27.0,26.0,26.75,107233,2.72492151272799,2.77633512617569,2.67350789928029,2.75062831945184,1042846.36703357,0.0,1.0
1994-04-18,25.5,26.5,24.75,26.25,474167,2.62209428583259,2.72492151272799,2.54497386566105,2.69921470600414,4611298.13879316,0.0,1.0
1994-04-19,24.63,25.62,24.63,25.5,235767,2.5326345984336,2.63443355306004,2.5326345984336,2.62209428583259,2292846.04008471,0.0,1.0
1994-04-20,24.63,25.38,24.5,25.12,104400,2.5326345984336,2.60975501860515,2.5192670589372,2.58301993961234,1015295.29825991,0.0,1.0
1994-04-21,25.75,25.88,24.63,24.63,190567,2.64780109255644,2.66116863205284,2.5326345984336,2.5326345984336,1853273.74620207,0.0,1.0
1994-04-22,26.13,26.37,25.88,26.0,238433,2.68687543877669,2.71155397323159,2.66116863205284,2.67350789928029,2318773.02538319,0.0,1.0
1994-04-25,27.38,27.5,26.13,26.13,179067,2.81540947239594,2.82774873962338,2.68687543877669,2.68687543877669,1741435.66258148,0.0,1.0
1994-04-26,27.63,27.63,27.12,27.25,115867,2.84111627911979,2.84111627911979,2.78867439340313,2.80204193289954,1126812.45520575,0.0,1.0
1994-04-28,27.5,27.75,27.5,27.75,126433,2.82774873962338,2.85345554634723,2.82774873962338,2.85345554634723,1229567.3414262,0.0,1.0
1994-04-29,27.38,27.75,27.25,27.38,66800,2.81540947239594,2.85345554634723,2.80204193289954,2.81540947239594,649633.390074346,0.0,1.0
1994-05-02,28.12,28.25,27.38,27.5,75367,2.89150162029853,2.90486915979493,2.81540947239594,2.82774873962338,732947.899846306,0.0,1.0
1994-05-03,27.87,28.25,27.75,28.25,28800,2.86579481357468,2.90486915979493,2.85345554634723,2.90486915979493,280081.46158894,0.0,1.0
1994-05-04,27.38,27.87,27.25,27.75,91867,2.81540947239594,2.86579481357468,2.80204193289954,2.85345554634723,893411.237214969,0.0,1.0
1994-05-05,27.5,27.5,27.12,27.5,98667,2.82774873962338,2.82774873962338,2.78867439340313,2.82774873962338,959541.58231236,0.0,1.0
1994-05-06,27.25,27.25,27.0,27.25,47767,2.80204193289954,2.80204193289954,2.77633512617569,2.80204193289954,464536.499156905,0.0,1.0
1994-05-09,26.75,27.12,26.62,27.12,110400,2.75062831945184,2.78867439340313,2.73726077995544,2.78867439340313,1073645.6027576,0.0,1.0
1994-05-10,27.63,27.63,27.0,27.25,72033,2.84111627911979,2.84111627911979,2.77633512617569,2.80204193289954,700524.580647086,0.0,1.0
1994-05-11,27.63,28.12,27.5,28.12,116667,2.84111627911979,2.89150162029853,2.82774873962338,2.89150162029853,1134592.49580544,0.0,1.0
1994-05-12,26.5,27.38,26.37,27.38,104000,2.72492151272799,2.81540947239594,2.71155397323159,2.81540947239594,1011405.27796006,0.0,1.0
1994-05-13,26.5,27.12,26.25,26.62,47633,2.72492151272799,2.78867439340313,2.69921470600414,2.73726077995544,463233.342356457,0.0,1.0
1994-05-16,25.88,26.5,25.88,26.37,70667,2.66116863205284,2.72492151272799,2.66116863205284,2.71155397323159,687240.161323112,0.0,1.0
1994-05-17,25.0,26.0,24.63,26.0,173200,2.57068067238489,2.67350789928029,2.5326345984336,2.67350789928029,1684378.78983349,0.0,1.0
1994-05-18,27.63,28.0,25.12,25.12,707200,2.84111627911979,2.87916235307108,2.58301993961234,2.58301993961234,6877555.8901284,0.0,1.0
1994-05-19,27.63,28.0,27.0,27.63,362433,2.84111627911979,2.87916235307108,2.77633512617569,2.84111627911979,3524679.31833556,0.0,1.0
1994-05-20,27.87,28.25,27.5,27.63,329200,2.86579481357468,2.90486915979493,2.82774873962338,2.84111627911979,3201486.70677358,0.0,1.0
1994-05-23,27.75,27.87,27.5,27.63,324667,2.85345554634723,2.86579481357468,2.82774873962338,2.84111627911979,3157403.05172557,0.0,1.0
1994-05-24,27.5,27.75,27.5,27.75,108800,2.82774873962338,2.85345554634723,2.82774873962338,2.85345554634723,1058085.52155822,0.0,1.0
1994-05-25,27.75,27.75,27.5,27.75,39633,2.85345554634723,2.85345554634723,2.82774873962338,2.85345554634723,385432.93635953,0.0,1.0
1994-05-26,27.63,27.63,27.5,27.63,16967,2.84111627911979,2.84111627911979,2.82774873962338,2.84111627911979,165004.936068734,0.0,1.0
1994-05-27,27.87,27.87,27.5,27.5,64400,2.86579481357468,2.86579481357468,2.82774873962338,2.82774873962338,626293.268275268,0.0,1.0
1994-05-31,28.0,28.25,27.63,27.75,242800,2.87916235307108,2.90486915979493,2.84111627911979,2.85345554634723,2361242.32200676,0.0,1.0
1994-06-01,29.25,29.25,27.75,27.87,339600,3.00769638669033,3.00769638669033,2.85345554634723,2.86579481357468,3302627.23456958,0.0,1.0
1994-06-02,30.38,30.63,29.37,29.5,422967,3.12389115308212,3.14959795980597,3.02003565391777,3.03340319341418,4113375.54041282,0.0,1.0
1994-06-03,29.5,30.25,29.5,30.25,327367,3.03340319341418,3.11052361358572,3.03340319341418,3.11052361358572,3183660.68874953,0.0,1.0
1994-06-06,29.62,29.62,29.37,29.62,59067,3.04574246064162,3.04574246064162,3.02003565391777,3.04574246064162,574429.572627567,0.0,1.0
1994-06-07,28.5,29.62,28.5,29.62,204800,2.93057596651878,3.04574246064162,2.93057596651878,3.04574246064162,1991690.39352135,0.0,1.0
1994-06-08,27.87,28.75,27.63,28.75,538400,2.86579481357468,2.95628277324263,2.84111627911979,2.95628277324263,5235967.32359324,0.0,1.0
1994-06-09,27.38,28.12,27.25,27.63,188800,2.81540947239594,2.89150162029853,2.80204193289954,2.84111627911979,1836089.58152749,0.0,1.0
1994-06-10,27.0,27.63,27.0,27.5,323767,2.77633512617569,2.84111627911979,2.77633512617569,2.82774873962338,3148650.50605091,0.0,1.0
1994-06-13,27.12,27.38,27.12,27.25,446433,2.78867439340313,2.81540947239594,2.78867439340313,2.80204193289954,4341583.58130331,0.0,1.0
1994-06-14,27.25,27.75,27.25,27.25,322567,2.80204193289954,2.85345554634723,2.80204193289954,2.80204193289954,3136980.44515137,0.0,1.0
1994-06-15,28.0,28.25,27.25,27.25,489067,2.87916235307108,2.90486915979493,2.80204193289954,2.80204193289954,4756201.39496244,0.0,1.0
1994-06-16,28.5,28.75,28.0,28.0,142033,2.93057596651878,2.95628277324263,2.87916235307108,2.87916235307108,1381278.1331202,0.0,1.0
1994-06-17,28.75,28.88,28.25,28.25,173600,2.95628277324263,2.96965031273903,2.90486915979493,2.90486915979493,1688268.81013333,0.0,1.0
1994-06-20,28.25,28.38,27.63,28.38,189233,2.90486915979493,2.91823669929133,2.84111627911979,2.91823669929133,1840300.52850208,0.0,1.0
1994-06-21,28.0,28.12,27.63,27.87,132967,2.87916235307108,2.89150162029853,2.84111627911979,2.86579481357468,1293110.82302419,0.0,1.0
1994-06-22,28.88,29.0,28.12,28.12,68167,2.96965031273903,2.98198957996648,2.89150162029853,2.89150162029853,662927.534449072,0.0,1.0
1994-06-23,28.38,29.13,28.25,28.75,89867,2.91823669929133,2.99535711946288,2.90486915979493,2.95628277324263,873961.135715739,0.0,1.0
1994-06-24,27.5,28.12,27.25,28.12,125867,2.82774873962338,2.89150162029853,2.80204193289954,2.89150162029853,1224062.96270191,0.0,1.0
1994-06-27,28.38,28.38,27.5,27.63,126033,2.91823669929133,2.91823669929133,2.82774873962338,2.84111627911979,1225677.32112635,0.0,1.0
1994-06-28,28.62,28.75,28.12,28.38,135767,2.94291523374623,2.95628277324263,2.89150162029853,2.91823669929133,1320340.96512311,0.0,1.0
1994-06-29,29.13,29.37,28.62,28.62,232267,2.99535711946288,3.02003565391777,2.94291523374623,2.94291523374623,2258808.36246105,0.0,1.0
1994-06-30,28.75,29.37,28.75,29.37,129867,2.95628277324263,3.02003565391777,2.95628277324263,3.02003565391777,1262963.16570038,0.0,1.0
1994-07-01,28.88,29.13,28.62,28.75,154000,2.96965031273903,2.99535711946288,2.94291523374623,2.95628277324263,1497657.81544086,0.0,1.0
1994-07-05,29.37,29.37,29.0,29.0,41633,3.02003565391777,3.02003565391777,2.98198957996648,2.98198957996648,404883.037858762,0.0,1.0
1994-07-06,29.13,29.25,29.13,29.13,66433,2.99535711946288,3.00769638669033,2.99535711946288,2.99535711946288,646064.296449237,0.0,1.0
1994-07-07,29.37,29.37,29.0,29.0,216033,3.02003565391777,3.02003565391777,2.98198957996648,2.98198957996648,2100931.88859179,0.0,1.0
1994-07-08,29.88,30.12,29.25,29.25,139467,3.07247753963443,3.09715607408932,3.00769638669033,3.00769638669033,1356323.65289669,0.0,1.0
1994-07-11,29.75,29.88,29.62,29.75,138033,3.05911000013802,3.07247753963443,3.04574246064162,3.05911000013802,1342377.93012174,0.0,1.0
1994-07-12,29.75,29.75,29.25,29.62,138833,3.05911000013802,3.05911000013802,3.00769638669033,3.04574246064162,1350157.97072144,0.0,1.0
1994-07-13,30.38,30.63,29.75,29.75,151767,3.12389115308212,3.14959795980597,3.05911000013802,3.05911000013802,1475941.77711697,0.0,1.0
1994-07-14,30.63,31.25,30.63,30.75,280800,3.14959795980597,3.21335084048112,3.14959795980597,3.16193722703342,2730794.25049217,0.0,1.0
1994-07-15,30.0,30.38,29.75,30.38,102667,3.08481680686187,3.12389115308212,3.05911000013802,3.12389115308212,998441.785310824,0.0,1.0
1994-07-18,28.0,28.38,28.0,28.0,349467,2.87916235307108,2.91823669929133,2.87916235307108,2.87916235307108,3398584.31031605,0.0,1.0
1994-07-19,27.75,28.0,27.0,27.75,390433,2.85345554634723,2.87916235307108,2.77633512617569,2.85345554634723,3796980.73932482,0.0,1.0
1994-07-20,26.13,28.0,26.0,27.5,344400,2.68687543877669,2.87916235307108,2.67350789928029,2.82774873962338,3349307.47816774,0.0,1.0
1994-07-21,25.75,26.37,25.0,26.25,580800,2.64780109255644,2.71155397323159,2.57068067238489,2.69921470600414,5648309.47537696,0.0,1.0
1994-07-22,27.12,27.25,25.75,25.75,270400,2.78867439340313,2.80204193289954,2.64780109255644,2.64780109255644,2629653.72269616,0.0,1.0
1994-07-25,27.25,27.75,26.88,26.88,184033,2.80204193289954,2.85345554634723,2.76399585894824,2.76399585894824,1789730.26460407,0.0,1.0
1994-07-26,26.37,27.38,26.37,27.12,107867,2.71155397323159,2.81540947239594,2.71155397323159,2.78867439340313,1049012.04920882,0.0,1.0
1994-07-27,25.5,26.5,25.12,26.25,371633,2.62209428583259,2.72492151272799,2.58301993961234,2.69921470600414,3614149.78523203,0.0,1.0
1994-07-28,26.62,26.62,25.88,25.88,310033,2.73726077995544,2.73726077995544,2.66116863205284,2.66116863205284,3015086.65905568,0.0,1.0
1994-07-29,26.5,27.0,26.25,26.5,214000,2.72492151272799,2.77633512617569,2.69921470600414,2.72492151272799,2081160.86041782,0.0,1.0
1994-08-01,27.0,27.0,26.5,26.5,77600,2.77633512617569,2.77633512617569,2.72492151272799,2.72492151272799,754663.938170198,0.0,1.0
1994-08-02,28.25,28.38,27.12,27.12,222667,2.90486915979493,2.91823669929133,2.78867439340313,2.78867439340313,2165447.87526474,0.0,1.0
1994-08-03,28.25,28.38,27.87,28.12,88167,2.90486915979493,2.91823669929133,2.86579481357468,2.89150162029853,857428.549441391,0.0,1.0
1994-08-04,28.0,28.38,27.87,28.38,201633,2.87916235307108,2.91823669929133,2.86579481357468,2.91823669929133,1960891.15779732,0.0,1.0
1994-08-05,28.5,28.62,27.75,27.75,108167,2.93057596651878,2.94291523374623,2.85345554634723,2.85345554634723,1051929.56443371,0.0,1.0
1994-08-08,28.25,28.38,28.0,28.38,112000,2.90486915979493,2.91823669929133,2.87916235307108,2.91823669929133,1089205.68395699,0.0,1.0
1994-08-09,28.75,28.88,28.25,28.25,248567,2.95628277324263,2.96965031273903,2.90486915979493,2.90486915979493,2417326.68967979,0.0,1.0
1994-08-10,29.88,30.12,28.75,28.75,197867,3.07247753963443,3.09715607408932,2.95628277324263,2.95628277324263,1924266.61667426,0.0,1.0
1994-08-11,29.88,30.0,29.62,29.88,177767,3.07247753963443,3.08481680686187,3.04574246064162,3.07247753963443,1728793.09660698,0.0,1.0
1994-08-12,30.25,30.25,29.75,29.75,160033,3.11052361358572,3.11052361358572,3.05911000013802,3.05911000013802,1556329.04661329,0.0,1.0
1994-08-15,30.0,30.25,29.88,30.25,136267,3.08481680686187,3.11052361358572,3.07247753963443,3.11052361358572,1325203.49049792,0.0,1.0
1994-08-16,30.5,30.75,29.62,29.62,685767,3.13623042030957,3.16193722703342,3.04574246064162,3.04574246064162,6669118.8774119,0.0,1.0
1994-08-17,31.0,31.62,30.5,30.5,388267,3.18764403375727,3.25139691443242,3.13623042030957,3.13623042030957,3775916.27940114,0.0,1.0
1994-08-18,30.87,30.87,30.38,30.87,294000,3.17427649426087,3.17427649426087,3.12389115308212,3.17427649426087,2859164.92038709,0.0,1.0
1994-08-19,30.63,30.87,30.25,30.87,207867,3.14959795980597,3.17427649426087,3.11052361358572,3.17427649426087,2021517.12417042,0.0,1.0
1994-08-22,30.63,30.75,30.38,30.75,117200,3.14959795980597,3.16193722703342,3.12389115308212,3.16193722703342,1139775.94785499,0.0,1.0
1994-08-23,31.25,31.5,30.75,30.87,158267,3.21335084048112,3.23905764720497,3.16193722703342,3.17427649426087,1539154.60698947,0.0,1.0
1994-08-24,30.87,31.5,30.75,31.25,179233,3.17427649426087,3.23905764720497,3.16193722703342,3.21335084048112,1743050.02100592,0.0,1.0
1994-08-25,31.0,31.0,30.5,30.75,158267,3.18764403375727,3.18764403375727,3.13623042030957,3.16193722703342,1539154.60698947,0.0,1.0
1994-08-26,31.5,31.62,31.0,31.0,234967,3.23905764720497,3.25139691443242,3.18764403375727,3.18764403375727,2285065.99948501,0.0,1.0
1994-08-29,31.88,32.13,31.62,31.75,250967,3.27813199342522,3.30383880014907,3.25139691443242,3.26476445392882,2440666.81147887,0.0,1.0
1994-08-30,32.37,32.88,31.5,31.75,193467,3.32851733460396,3.38095922032061,3.23905764720497,3.26476445392882,1881476.39337595,0.0,1.0
1994-08-31,32.25,32.37,32.0,32.25,166833,3.31617806737651,3.32851733460396,3.29047126065267,3.31617806737651,1622459.39171068,0.0,1.0
1994-09-01,32.13,32.25,31.62,32.0,362833,3.30383880014907,3.31617806737651,3.25139691443242,3.29047126065267,3528569.33863541,0.0,1.0
1994-09-02,31.5,32.13,31.5,32.13,100167,3.23905764720497,3.30383880014907,3.23905764720497,3.30383880014907,974129.158436782,0.0,1.0
1994-09-06,31.12,31.62,30.87,31.62,119600,3.19998330098472,3.25139691443242,3.17427649426087,3.25139691443242,1163116.06965407,0.0,1.0
1994-09-07,32.88,33.87,31.0,31.0,473867,3.38095922032061,3.48275817494706,3.18764403375727,3.18764403375727,4608380.62356827,0.0,1.0
1994-09-08,31.88,33.0,31.88,32.75,236833,3.27813199342522,3.39329848754806,3.27813199342522,3.36759168082421,2303212.9441838,0.0,1.0
1994-09-09,30.87,31.88,30.87,31.88,265633,3.17427649426087,3.27813199342522,3.17427649426087,3.27813199342522,2583294.40577274,0.0,1.0
1994-09-12,30.87,31.25,30.63,31.0,116267,3.17427649426087,3.21335084048112,3.14959795980597,3.18764403375727,1130702.4755056,0.0,1.0
1994-09-13,31.25,31.88,31.12,31.88,293467,3.21335084048112,3.27813199342522,3.19998330098472,3.27813199342522,2853981.46833755,0.0,1.0
1994-09-14,31.12,31.25,30.87,31.12,72433,3.19998330098472,3.21335084048112,3.17427649426087,3.19998330098472,704414.600946933,0.0,1.0
1994-09-15,32.25,32.25,31.0,31.0,403867,3.31617806737651,3.31617806737651,3.18764403375727,3.18764403375727,3927627.07109516,0.0,1.0
1994-09-16,31.5,32.37,31.38,32.25,729367,3.23905764720497,3.32851733460396,3.22671837997752,3.31617806737651,7093131.09009514,0.0,1.0
1994-09-19,31.62,31.88,31.38,31.62,143767,3.25139691443242,3.27813199342522,3.22671837997752,3.25139691443242,1398141.37112004,0.0,1.0
1994-09-20,31.62,31.62,31.12,31.12,118800,3.25139691443242,3.25139691443242,3.19998330098472,3.19998330098472,1155336.02905437,0.0,1.0
1994-09-21,31.12,31.5,30.75,31.5,285367,3.19998330098472,3.23905764720497,3.16193722703342,3.23905764720497,2775208.55726566,0.0,1.0
1994-09-22,31.0,31.25,30.87,31.12,98967,3.18764403375727,3.21335084048112,3.17427649426087,3.19998330098472,962459.097537243,0.0,1.0
1994-09-23,30.63,31.12,30.63,31.12,189467,3.14959795980597,3.19998330098472,3.14959795980597,3.19998330098472,1842576.19037749,0.0,1.0
1994-09-26,30.0,30.12,29.25,30.0,190833,3.08481680686187,3.09715607408932,3.00769638669033,3.08481680686187,1855860.60970147,0.0,1.0
1994-09-27,31.38,31.5,30.0,30.0,354567,3.22671837997752,3.23905764720497,3.08481680686187,3.08481680686187,3448182.06913908,0.0,1.0
1994-09-28,33.0,33.0,31.38,31.38,559633,3.39329848754806,3.39329848754806,3.22671837997752,3.22671837997752,5442459.32615983,0.0,1.0
1994-09-29,33.0,33.25,32.75,32.88,326567,3.39329848754806,3.41900529427191,3.36759168082421,3.38095922032061,3175880.64814984,0.0,1.0
1994-09-30,33.0,33.12,32.88,33.0,114667,3.39329848754806,3.40563775477551,3.38095922032061,3.39329848754806,1115142.39430621,0.0,1.0
1994-10-03,33.38,33.38,32.62,33.0,219067,3.43237283376831,3.43237283376831,3.35422414132781,3.39329848754806,2130437.69256612,0.0,1.0
1994-10-04,31.5,33.12,31.5,33.12,284833,3.23905764720497,3.40563775477551,3.23905764720497,3.40563775477551,2770015.38016536,0.0,1.0
1994-10-05,31.25,31.38,30.87,31.25,212433,3.21335084048112,3.22671837997752,3.17427649426087,3.21335084048112,2065921.70589317,0.0,1.0
1994-10-06,30.38,31.38,30.25,31.25,569767,3.12389115308212,3.22671837997752,3.11052361358572,3.21335084048112,5541012.99045645,0.0,1.0
1994-10-07,32.37,32.37,30.5,30.5,143200,3.32851733460396,3.32851733460396,3.13623042030957,3.13623042030957,1392627.26734501,0.0,1.0
1994-10-10,32.75,32.88,32.37,32.37,74667,3.36759168082421,3.38095922032061,3.32851733460396,3.32851733460396,726140.364321576,0.0,1.0
1994-10-11,33.12,33.75,32.88,33.0,229633,3.40563775477551,3.47041890771961,3.38095922032061,3.39329848754806,2233192.57878656,0.0,1.0
1994-10-12,33.5,33.5,32.75,33.25,153633,3.44471210099576,3.44471210099576,3.36759168082421,3.41900529427191,1494088.72181575,0.0,1.0
1994-10-13,32.75,33.63,32.75,33.5,76667,3.36759168082421,3.45807964049216,3.36759168082421,3.44471210099576,745590.465820808,0.0,1.0
1994-10-14,32.75,32.88,32.13,32.88,52000,3.36759168082421,3.38095922032061,3.30383880014907,3.38095922032061,505702.638980031,0.0,1.0
1994-10-17,32.5,32.75,32.37,32.62,118833,3.34188487410036,3.36759168082421,3.32851733460396,3.35422414132781,1155656.95572912,0.0,1.0
1994-10-18,32.25,32.5,32.13,32.25,98667,3.31617806737651,3.34188487410036,3.30383880014907,3.31617806737651,959541.58231236,0.0,1.0
1994-10-19,32.62,32.88,32.0,32.13,239233,3.35422414132781,3.38095922032061,3.29047126065267,3.30383880014907,2326553.06598288,0.0,1.0
1994-10-20,32.37,33.0,32.37,32.62,161867,3.32851733460396,3.39329848754806,3.32851733460396,3.35422414132781,1574164.78968809,0.0,1.0
1994-10-21,32.25,32.5,31.38,32.37,192000,3.31617806737651,3.34188487410036,3.22671837997752,3.32851733460396,1867209.74392627,0.0,1.0
1994-10-24,32.37,33.0,32.0,32.13,60567,3.32851733460396,3.39329848754806,3.29047126065267,3.30383880014907,589017.148751991,0.0,1.0
1994-10-25,32.13,32.25,32.0,32.25,95767,3.30383880014907,3.31617806737651,3.29047126065267,3.31617806737651,931338.935138471,0.0,1.0
1994-10-26,33.38,33.5,32.5,32.5,121233,3.43237283376831,3.44471210099576,3.34188487410036,3.34188487410036,1178997.07752819,0.0,1.0
1994-10-27,34.62,34.88,33.25,33.25,215767,3.5598785951186,3.58661367411141,3.41900529427191,3.41900529427191,2098345.02509239,0.0,1.0
1994-10-28,36.5,36.75,34.88,34.88,334267,3.75319378168195,3.7789005884058,3.58661367411141,3.58661367411141,3250763.53892188,0.0,1.0
1994-10-31,35.75,36.25,35.75,36.25,268400,3.6760733615104,3.7274869749581,3.6760733615104,3.7274869749581,2610203.62119693,0.0,1.0
1994-11-01,35.0,35.62,34.88,35.5,120967,3.59895294133885,3.662705822014,3.58661367411141,3.65036655478655,1176410.2140288,0.0,1.0
1994-11-02,35.5,35.62,34.62,34.88,261767,3.65036655478655,3.662705822014,3.5598785951186,3.58661367411141,2545697.35957472,0.0,1.0
1994-11-03,34.88,35.37,34.75,35.37,148967,3.58661367411141,3.63699901529015,3.573246134615,3.63699901529015,1448711.63501804,0.0,1.0
1994-11-04,35.0,35.0,34.62,35.0,125633,3.59895294133885,3.59895294133885,3.5598785951186,3.59895294133885,1221787.3008265,0.0,1.0
1994-11-07,35.0,35.0,34.75,35.0,82267,3.59895294133885,3.59895294133885,3.573246134615,3.59895294133885,800050.750018657,0.0,1.0
1994-11-08,35.25,35.62,34.75,35.0,255367,3.6246597480627,3.662705822014,3.573246134615,3.59895294133885,2483457.03477718,0.0,1.0
1994-11-09,34.25,35.62,34.0,35.5,166567,3.52183252116731,3.662705822014,3.49612571444346,3.65036655478655,1619872.52821128,0.0,1.0
1994-11-10,34.38,34.38,33.75,34.38,120833,3.53520006066371,3.53520006066371,3.47041890771961,3.53520006066371,1175107.05722835,0.0,1.0
1994-11-11,34.25,34.5,34.0,34.38,32400,3.52183252116731,3.54753932789116,3.49612571444346,3.53520006066371,315091.644287557,0.0,1.0
1994-11-14,36.25,36.5,34.38,34.38,175067,3.7274869749581,3.75319378168195,3.53520006066371,3.53520006066371,1702535.45958302,0.0,1.0
1994-11-15,35.5,36.25,35.37,36.25,114167,3.65036655478655,3.7274869749581,3.63699901529015,3.7274869749581,1110279.86893141,0.0,1.0
1994-11-16,35.75,35.75,35.25,35.37,106267,3.6760733615104,3.6760733615104,3.6246597480627,3.63699901529015,1033451.96800944,0.0,1.0
1994-11-17,35.75,35.75,35.37,35.5,81067,3.6760733615104,3.6760733615104,3.63699901529015,3.65036655478655,788380.689119118,0.0,1.0
1994-11-18,35.88,35.88,35.62,35.75,80967,3.6894409010068,3.6894409010068,3.662705822014,3.6760733615104,787408.184044156,0.0,1.0
1994-11-21,34.25,36.0,34.25,35.88,273233,3.52183252116731,3.70178016823425,3.52183252116731,3.6894409010068,2657204.79146982,0.0,1.0
1994-11-22,32.62,34.25,32.62,34.12,303067,3.35422414132781,3.52183252116731,3.35422414132781,3.5084649816709,2947341.95553386,0.0,1.0
1994-11-23,32.62,32.88,32.25,32.88,258167,3.35422414132781,3.38095922032061,3.31617806737651,3.38095922032061,2510687.17687611,0.0,1.0
1994-11-25,33.87,34.0,32.75,32.75,143467,3.48275817494706,3.49612571444346,3.36759168082421,3.36759168082421,1395223.85589515,0.0,1.0
1994-11-28,33.63,33.87,33.38,33.63,50967,3.45807964049216,3.48275817494706,3.43237283376831,3.45807964049216,495656.661555677,0.0,1.0
1994-11-29,33.5,33.63,33.38,33.63,220033,3.44471210099576,3.45807964049216,3.43237283376831,3.45807964049216,2139832.09159025,0.0,1.0
1994-11-30,33.5,34.0,33.12,34.0,250400,3.44471210099576,3.49612571444346,3.40563775477551,3.49612571444346,2435152.70770384,0.0,1.0
1994-12-01,32.25,33.5,32.25,33.12,528167,3.31617806737651,3.44471210099576,3.31617806737651,3.40563775477551,5136450.87927242,0.0,1.0
1994-12-02,33.12,33.25,32.25,32.37,181200,3.40563775477551,3.41900529427191,3.31617806737651,3.32851733460396,1762179.19583041,0.0,1.0
1994-12-05,34.12,34.38,33.12,33.12,168433,3.5084649816709,3.53520006066371,3.40563775477551,3.40563775477551,1638019.47291007,0.0,1.0
1994-12-06,33.12,34.25,33.0,34.0,114400,3.40563775477551,3.52183252116731,3.39329848754806,3.49612571444346,1112545.80575607,0.0,1.0
1994-12-07,33.25,33.63,33.12,33.12,70433,3.41900529427191,3.45807964049216,3.40563775477551,3.40563775477551,684964.499447701,0.0,1.0
1994-12-08,31.75,33.5,31.62,33.38,101600,3.26476445392882,3.44471210099576,3.25139691443242,3.43237283376831,988065.156160981,0.0,1.0
1994-12-09,30.75,31.62,30.63,31.62,183200,3.16193722703342,3.25139691443242,3.14959795980597,3.25139691443242,1781629.29732965,0.0,1.0
1994-12-12,31.38,31.5,30.75,31.25,238967,3.22671837997752,3.23905764720497,3.16193722703342,3.21335084048112,2323966.20248348,0.0,1.0
1994-12-13,31.5,31.88,31.25,31.5,58033,3.23905764720497,3.27813199342522,3.21335084048112,3.23905764720497,564373.870152463,0.0,1.0
1994-12-14,32.75,32.75,31.75,31.75,129067,3.36759168082421,3.36759168082421,3.26476445392882,3.26476445392882,1255183.12510069,0.0,1.0
1994-12-15,33.25,33.25,32.37,32.75,163767,3.41900529427191,3.41900529427191,3.32851733460396,3.36759168082421,1592642.38611236,0.0,1.0
1994-12-16,33.25,34.38,33.12,33.75,272167,3.41900529427191,3.53520006066371,3.40563775477551,3.47041890771961,2646837.88737073,0.0,1.0
1994-12-19,31.5,33.0,31.5,33.0,139200,3.23905764720497,3.39329848754806,3.23905764720497,3.39329848754806,1353727.06434654,0.0,1.0
1994-12-20,33.63,33.63,31.75,31.88,171867,3.45807964049216,3.45807964049216,3.26476445392882,3.27813199342522,1671415.29718425,0.0,1.0
1994-12-21,33.63,33.63,32.88,33.5,149867,3.45807964049216,3.45807964049216,3.38095922032061,3.44471210099576,1457464.1806927,0.0,1.0
1994-12-22,33.63,34.12,33.63,33.63,67867,3.45807964049216,3.5084649816709,3.45807964049216,3.45807964049216,660010.019224187,0.0,1.0
1994-12-23,33.75,33.75,33.38,33.63,38400,3.47041890771961,3.47041890771961,3.43237283376831,3.45807964049216,373441.948785253,0.0,1.0
1994-12-27,34.12,34.38,33.87,33.87,67367,3.5084649816709,3.53520006066371,3.48275817494706,3.48275817494706,655147.49384938,0.0,1.0
1994-12-28,34.38,34.5,34.0,34.25,90267,3.53520006066371,3.54753932789116,3.49612571444346,3.52183252116731,877851.156015584,0.0,1.0
1994-12-29,35.13,35.25,34.38,34.38,141767,3.61232048083525,3.6246597480627,3.53520006066371,3.53520006066371,1378691.26962081,0.0,1.0
1994-12-30,35.13,35.37,35.0,35.13,111467,3.61232048083525,3.63699901529015,3.59895294133885,3.61232048083525,1084022.23190744,0.0,1.0
1995-01-03,33.38,35.13,33.25,35.0,232400,3.43237283376831,3.61232048083525,3.41900529427191,3.59895294133885,2260101.79421075,0.0,1.0
1995-01-04,32.5,33.0,32.0,32.75,348400,3.34188487410036,3.39329848754806,3.29047126065267,3.36759168082421,3388207.68116621,0.0,1.0
1995-01-05,21.88,22.25,21.63,21.63,113733,3.37478958670689,3.43185869763383,3.33622937662112,3.33622937662112,737372.797937382,0.0,1.5
1995-01-06,22.5,22.63,21.88,22.0,184250,3.47041890771961,3.49047021696421,3.37478958670689,3.39329848754806,1194560.40041116,0.0,1.0
1995-01-09,22.75,22.88,22.25,22.25,107600,3.50897911780538,3.52903042704998,3.43185869763383,3.43185869763383,697610.307105786,0.0,1.0
1995-01-10,22.88,23.38,22.63,23.0,171050,3.52903042704998,3.60615084722153,3.49047021696421,3.54753932789116,1108979.95381454,0.0,1.0
1995-01-11,22.13,23.0,22.0,23.0,124600,3.41334979679266,3.54753932789116,3.39329848754806,3.54753932789116,807827.548934767,0.0,1.0
1995-01-12,22.25,22.5,21.75,22.13,159650,3.43185869763383,3.47041890771961,3.35473827746229,3.41334979679266,1035069.56811746,0.0,1.0
1995-01-13,22.13,22.38,22.0,22.25,152450,3.41334979679266,3.45191000687844,3.39329848754806,3.43185869763383,988389.324519304,0.0,1.0
1995-01-16,23.13,23.13,22.13,22.38,198400,3.56759063713576,3.56759063713576,3.41334979679266,3.45191000687844,1286300.04581587,0.0,1.0
1995-01-17,23.13,23.38,23.0,23.13,165850,3.56759063713576,3.60615084722153,3.54753932789116,3.56759063713576,1075266.4445492,0.0,1.0
1995-01-18,22.25,23.13,21.75,22.88,325450,3.43185869763383,3.56759063713576,3.35473827746229,3.52903042704998,2110011.84430835,0.0,1.0
1995-01-19,22.63,22.63,22.0,22.25,197400,3.49047021696421,3.49047021696421,3.39329848754806,3.43185869763383,1279816.67864946,0.0,1.0
1995-01-20,22.0,22.38,21.88,22.38,215050,3.39329848754806,3.45191000687844,3.37478958670689,3.45191000687844,1394248.10913661,0.0,1.0
1995-01-23,21.88,21.88,21.38,21.63,224450,3.37478958670689,3.37478958670689,3.29766916653534,3.33622937662112,1455191.76050087,0.0,1.0
1995-01-24,22.13,22.38,21.88,22.0,395050,3.41334979679266,3.45191000687844,3.37478958670689,3.39329848754806,2561254.19909053,0.0,1.0
1995-01-25,21.75,22.0,21.5,21.5,124850,3.35473827746229,3.39329848754806,3.31617806737651,3.31617806737651,809448.390726369,0.0,1.0
1995-01-26,21.63,21.75,21.13,21.63,86650,3.33622937662112,3.35473827746229,3.25910895644957,3.33622937662112,561783.764969482,0.0,1.0
1995-01-27,21.75,21.75,21.25,21.63,123000,3.35473827746229,3.35473827746229,3.27761785729074,3.33622937662112,797454.161468509,0.0,1.0
1995-01-30,20.75,21.5,20.0,21.5,411400,3.20049743711919,3.31617806737651,3.08481680686187,3.31617806737651,2667257.25226134,0.0,1.0
1995-01-31,21.5,21.75,20.25,20.75,456650,3.31617806737651,3.35473827746229,3.12337701694765,3.20049743711919,2960629.61654142,0.0,1.0
1995-02-01,21.88,22.0,21.38,21.5,477600,3.37478958670689,3.39329848754806,3.29766916653534,3.31617806737651,3096456.15867772,0.0,1.0
1995-02-02,21.63,21.88,21.5,21.75,207050,3.33622937662112,3.37478958670689,3.31617806737651,3.35473827746229,1342381.17180532,0.0,1.0
1995-02-03,22.25,22.5,21.75,21.88,484850,3.43185869763383,3.47041890771961,3.35473827746229,3.37478958670689,3143460.57063421,0.0,1.0
1995-02-06,22.38,22.63,22.25,22.5,254850,3.45191000687844,3.49047021696421,3.43185869763383,3.47041890771961,1652286.12235975,0.0,1.0
1995-02-07,22.25,22.5,21.88,22.5,190000,3.43185869763383,3.47041890771961,3.37478958670689,3.47041890771961,1231839.76161802,0.0,1.0
1995-02-08,22.38,22.63,22.13,22.13,194050,3.45191000687844,3.49047021696421,3.41334979679266,3.41334979679266,1258097.39864198,0.0,1.0
1995-02-09,22.63,22.63,22.25,22.25,210000,3.49047021696421,3.49047021696421,3.43185869763383,3.43185869763383,1361507.10494624,0.0,1.0
1995-02-10,23.0,23.13,22.63,22.75,150200,3.54753932789116,3.56759063713576,3.49047021696421,3.50897911780538,973801.748394878,0.0,1.0
1995-02-13,22.63,23.13,22.63,23.0,120650,3.49047021696421,3.56759063713576,3.49047021696421,3.54753932789116,782218.248627444,0.0,1.0
1995-02-14,23.0,23.0,22.63,22.75,156400,3.54753932789116,3.54753932789116,3.49047021696421,3.50897911780538,1013998.62482662,0.0,1.0
1995-02-15,23.0,23.25,22.63,23.13,335400,3.54753932789116,3.58609953797693,3.49047021696421,3.56759063713576,2174521.34761413,0.0,1.0
1995-02-16,24.13,24.13,23.13,23.13,587800,3.72183147747885,3.72183147747885,3.56759063713576,3.56759063713576,3810923.22041618,0.0,1.0
1995-02-17,23.0,23.75,22.5,23.75,434850,3.54753932789116,3.66321995814848,3.47041890771961,3.66321995814848,2819292.21231367,0.0,1.0
1995-02-21,23.88,24.06,23.13,23.5,293400,3.68327126739308,3.71103461865483,3.56759063713576,3.6246597480627,1902219.92662488,0.0,1.0
1995-02-22,24.88,24.88,23.63,23.63,651400,3.83751210773617,3.83751210773617,3.6447110573073,3.6447110573073,4223265.37219989,0.0,1.0
1995-02-23,25.25,25.88,24.88,24.88,905000,3.89458121866312,3.99175294807926,3.83751210773617,3.83751210773617,5867447.28560163,0.0,1.0
1995-02-24,24.88,25.13,24.5,25.13,243200,3.83751210773617,3.87607231782194,3.7789005884058,3.87607231782194,1576754.89487107,0.0,1.0
1995-02-27,25.13,25.5,24.63,24.75,126050,3.87607231782194,3.93314142874889,3.7989518976504,3.81746079849157,817228.431326063,0.0,1.0
1995-02-28,25.13,25.25,24.75,25.25,133450,3.87607231782194,3.89458121866312,3.81746079849157,3.89458121866312,865205.348357501,0.0,1.0
1995-03-01,24.75,25.75,24.63,24.88,151250,3.81746079849157,3.97170163883466,3.7989518976504,3.83751210773617,980609.28391961,0.0,1.0
1995-03-02,24.88,24.88,24.5,24.75,272400,3.83751210773617,3.83751210773617,3.7789005884058,3.81746079849157,1766069.21613026,0.0,1.0
1995-03-03,26.0,26.25,24.88,24.88,156850,4.01026184892044,4.04882205900621,3.83751210773617,3.83751210773617,1016916.14005151,0.0,1.0
1995-03-06,25.88,26.13,25.63,26.13,277850,3.99175294807926,4.03031315816504,3.95319273799349,4.03031315816504,1801403.5671872,0.0,1.0
1995-03-07,25.88,26.0,25.75,26.0,138850,3.99175294807926,4.01026184892044,3.97170163883466,4.01026184892044,900215.531056119,0.0,1.0
1995-03-08,25.5,25.88,25.5,25.75,114250,3.93314142874889,3.99175294807926,3.93314142874889,3.97170163883466,740724.698762416,0.0,1.0
1995-03-09,25.5,26.0,25.25,25.75,90250,3.93314142874889,4.01026184892044,3.89458121866312,3.97170163883466,585123.886768561,0.0,1.0
1995-03-10,25.38,26.13,25.38,25.63,58450,3.91463252790772,4.03031315816504,3.91463252790772,3.95319273799349,378952.810876702,0.0,1.0
1995-03-13,26.13,26.25,25.25,25.5,107400,4.03031315816504,4.04882205900621,3.89458121866312,3.93314142874889,696313.633672503,0.0,1.0
1995-03-14,26.25,26.63,25.88,26.13,134850,4.04882205900621,4.10743357833659,3.99175294807926,4.03031315816504,874282.062390475,0.0,1.0
1995-03-15,27.0,27.13,26.13,26.13,359450,4.16450268926353,4.18455399850813,4.03031315816504,4.03031315816504,2330446.32796631,0.0,1.0
1995-03-16,27.25,27.25,26.63,27.0,177800,4.2030628993493,4.2030628993493,4.10743357833659,4.16450268926353,1152742.68218781,0.0,1.0
1995-03-17,27.0,27.13,26.88,27.0,234400,4.16450268926353,4.18455399850813,4.14599378842236,4.16450268926353,1519701.26380665,0.0,1.0
1995-03-20,27.25,27.5,26.88,27.0,210650,4.2030628993493,4.24162310943508,4.14599378842236,4.16450268926353,1365721.2936044,0.0,1.0
1995-03-21,27.0,27.38,26.88,27.38,120450,4.16450268926353,4.22311420859391,4.14599378842236,4.22311420859391,780921.575194162,0.0,1.0
1995-03-22,26.0,27.0,25.75,27.0,134850,4.01026184892044,4.16450268926353,3.97170163883466,4.16450268926353,874282.062390475,0.0,1.0
1995-03-23,26.0,26.25,25.63,25.88,397200,4.01026184892044,4.04882205900621,3.95319273799349,3.99175294807926,2575193.43849831,0.0,1.0
1995-03-24,27.25,27.63,26.38,26.38,185250,4.2030628993493,4.26167441867968,4.06887336825081,4.06887336825081,1201043.76757757,0.0,1.0
1995-03-27,27.63,28.13,27.63,27.75,343650,4.26167441867968,4.33879483885122,4.26167441867968,4.28018331952085,2228009.12673702,0.0,1.0
1995-03-28,26.88,27.63,26.88,27.5,169050,4.14599378842236,4.26167441867968,4.14599378842236,4.24162310943508,1096013.21948172,0.0,1.0
1995-03-29,26.75,27.25,26.63,27.13,312800,4.12594247917776,4.2030628993493,4.10743357833659,4.18455399850813,2027997.24965325,0.0,1.0
1995-03-30,26.11,26.75,25.75,26.63,409600,4.02722834135818,4.12594247917776,3.97170163883466,4.10743357833659,2655587.1913618,0.0,1.0
1995-03-31,25.5,25.75,25.0,25.75,264000,3.93314142874889,3.97170163883466,3.85602100857734,3.97170163883466,1711608.93193241,0.0,1.0
1995-04-03,25.5,25.75,25.38,25.5,590400,3.93314142874889,3.97170163883466,3.91463252790772,3.93314142874889,3827779.97504884,0.0,1.0
1995-04-04,25.38,25.75,24.75,25.63,350250,3.91463252790772,3.97170163883466,3.81746079849157,3.95319273799349,2270799.35003533,0.0,1.0
1995-04-05,25.25,25.5,25.13,25.25,162250,3.89458121866312,3.93314142874889,3.87607231782194,3.89458121866312,1051926.32275013,0.0,1.0
1995-04-06,25.25,25.5,25.25,25.5,85250,3.89458121866312,3.93314142874889,3.89458121866312,3.93314142874889,552707.050936507,0.0,1.0
1995-04-07,25.75,25.75,25.25,25.25,83850,3.97170163883466,3.97170163883466,3.89458121866312,3.89458121866312,543630.336903533,0.0,1.0
1995-04-10,26.75,27.0,25.75,25.75,169200,4.12594247917776,4.16450268926353,3.97170163883466,3.97170163883466,1096985.72455668,0.0,1.0
1995-04-11,25.38,27.0,25.38,26.88,209450,3.91463252790772,4.16450268926353,3.91463252790772,4.14599378842236,1357941.25300471,0.0,1.0
1995-04-12,25.75,25.88,25.38,25.63,149400,3.97170163883466,3.99175294807926,3.91463252790772,3.95319273799349,968615.054661751,0.0,1.0
1995-04-13,26.38,26.75,26.0,26.0,155250,4.06887336825081,4.12594247917776,4.01026184892044,4.01026184892044,1006542.75258525,0.0,1.0
1995-04-17,26.5,26.88,26.13,26.63,144250,4.08738226909198,4.14599378842236,4.03031315816504,4.10743357833659,935225.713754736,0.0,1.0
1995-04-18,25.63,26.63,25.0,26.63,152800,3.95319273799349,4.10743357833659,3.85602100857734,4.10743357833659,990658.503027547,0.0,1.0
1995-04-19,25.63,25.88,25.38,25.75,121850,3.95319273799349,3.99175294807926,3.91463252790772,3.97170163883466,789998.289227137,0.0,1.0
1995-04-20,25.25,25.75,25.13,25.63,106600,3.89458121866312,3.97170163883466,3.87607231782194,3.95319273799349,691126.939939374,0.0,1.0
1995-04-21,24.75,25.38,24.75,25.13,150450,3.81746079849157,3.91463252790772,3.81746079849157,3.87607231782194,975422.590186481,0.0,1.0
1995-04-24,26.63,26.63,24.88,25.13,262650,4.10743357833659,4.10743357833659,3.83751210773617,3.87607231782194,1702856.38625775,0.0,1.0
1995-04-25,26.0,26.88,25.75,26.38,224450,4.01026184892044,4.14599378842236,3.97170163883466,4.06887336825081,1455191.76050087,0.0,1.0
1995-04-26,26.38,26.75,26.13,26.13,128200,4.06887336825081,4.12594247917776,4.03031315816504,4.03031315816504,831167.670733845,0.0,1.0
1995-04-27,27.13,27.38,26.38,26.38,196650,4.18455399850813,4.22311420859391,4.06887336825081,4.06887336825081,1274954.15327465,0.0,1.0
1995-04-28,26.88,27.38,26.38,27.25,169000,4.14599378842236,4.22311420859391,4.06887336825081,4.2030628993493,1095689.0511234,0.0,1.0
1995-05-01,26.88,27.13,26.75,26.88,86800,4.14599378842236,4.18455399850813,4.12594247917776,4.14599378842236,562756.270044444,0.0,1.0
1995-05-02,26.38,27.13,26.38,26.63,91000,4.06887336825081,4.18455399850813,4.06887336825081,4.10743357833659,589986.412143369,0.0,1.0
1995-05-03,26.25,26.63,25.63,26.38,185450,4.04882205900621,4.10743357833659,3.95319273799349,4.06887336825081,1202340.44101085,0.0,1.0
1995-05-04,27.13,28.13,26.13,26.25,527200,4.18455399850813,4.33879483885122,4.03031315816504,4.04882205900621,3418031.17013169,0.0,1.0
1995-05-05,28.0,28.38,27.5,27.5,329200,4.31874352960662,4.377355048937,4.24162310943508,4.24162310943508,2134324.47118239,0.0,1.0
1995-05-08,29.13,29.25,27.75,27.75,475000,4.49303567919432,4.51154458003549,4.28018331952085,4.28018331952085,3079599.40404506,0.0,1.0
1995-05-09,29.25,29.88,28.0,29.38,522250,4.51154458003549,4.60871630945164,4.31874352960662,4.53159588928009,3385938.50265796,0.0,1.0
1995-05-10,29.0,29.63,29.0,29.5,384850,4.47298436994972,4.57015609936587,4.47298436994972,4.55010479012126,2495123.85399314,0.0,1.0
1995-05-11,29.38,29.5,29.0,29.0,100250,4.53159588928009,4.55010479012126,4.47298436994972,4.47298436994972,649957.558432668,0.0,1.0
1995-05-12,30.0,30.38,29.38,29.38,329050,4.62722521029281,4.68583672962319,4.53159588928009,4.53159588928009,2133351.96610742,0.0,1.0
1995-05-15,30.13,30.25,29.75,30.13,630450,4.64727651953741,4.66578542037858,4.58866500020704,4.64727651953741,4087438.83006359,0.0,1.0
1995-05-16,32.25,32.38,30.0,30.0,333250,4.97426710106477,4.99431841030937,4.62722521029281,4.62722521029281,2160582.10820635,0.0,1.0
1995-05-17,32.5,33.13,31.75,32.13,1205850,5.01282731115055,5.10999904056669,4.89714668089322,4.9557582002236,7817968.29761627,0.0,1.0
1995-05-18,31.75,33.88,31.75,33.25,866000,4.89714668089322,5.22567967082401,4.89714668089322,5.12850794140787,5614595.96611162,0.0,1.0
1995-05-19,31.63,31.88,31.38,31.88,351800,4.87863778005205,4.91719799013783,4.84007756996628,4.91719799013783,2280848.56914327,0.0,1.0
1995-05-22,32.63,32.75,31.5,31.5,368250,5.03287862039515,5.05138752123632,4.85858647080745,4.85858647080745,2387499.95903072,0.0,1.0
1995-05-23,34.0,34.0,32.88,33.0,300450,5.24418857166519,5.24418857166519,5.07143883048092,5.08994773132209,1947927.66514808,0.0,1.0
1995-05-24,32.13,35.0,32.0,34.25,537600,4.9557582002236,5.39842941200828,4.935706890979,5.28274878175096,3485458.18866236,0.0,1.0
1995-05-25,31.75,32.13,31.25,32.0,442000,4.89714668089322,4.9557582002236,4.82002626072168,4.935706890979,2865648.28755351,0.0,1.0
1995-05-26,31.88,31.88,30.88,31.88,154200,4.91719799013783,4.91719799013783,4.76295714979473,4.91719799013783,999735.217060521,0.0,1.0
1995-05-30,30.38,32.13,30.38,31.88,271250,4.68583672962319,4.9557582002236,4.68583672962319,4.91719799013783,1758613.34388889,0.0,1.0
1995-05-31,31.13,31.5,29.63,30.25,352200,4.80151735988051,4.85858647080745,4.57015609936587,4.66578542037858,2283441.91600983,0.0,1.0
1995-06-01,31.88,32.13,31.13,31.13,195050,4.91719799013783,4.9557582002236,4.80151735988051,4.80151735988051,1264580.7658084,0.0,1.0
1995-06-02,32.0,32.75,31.5,31.88,260050,4.935706890979,5.05138752123632,4.85858647080745,4.91719799013783,1685999.63162509,0.0,1.0
1995-06-05,32.38,32.75,32.13,32.13,174650,4.99431841030937,5.05138752123632,4.9557582002236,4.9557582002236,1132320.07561362,0.0,1.0
1995-06-06,31.75,32.63,31.63,32.38,240650,4.89714668089322,5.03287862039515,4.87863778005205,4.99431841030937,1560222.30859672,0.0,1.0
1995-06-07,31.63,31.88,31.25,31.75,161050,4.87863778005205,4.91719799013783,4.82002626072168,4.89714668089322,1044146.28215044,0.0,1.0
1995-06-08,31.88,32.0,31.5,31.5,102650,4.91719799013783,4.935706890979,4.85858647080745,4.85858647080745,665517.639632052,0.0,1.0
1995-06-09,31.63,32.13,31.38,32.0,145600,4.87863778005205,4.9557582002236,4.84007756996628,4.935706890979,943978.259429391,0.0,1.0
1995-06-12,31.88,32.13,31.75,31.75,181850,4.91719799013783,4.9557582002236,4.89714668089322,4.89714668089322,1179000.31921177,0.0,1.0
1995-06-13,31.75,32.25,31.63,32.25,245600,4.89714668089322,4.97426710106477,4.87863778005205,4.97426710106477,1592314.97607046,0.0,1.0
1995-06-14,32.0,32.25,31.38,31.63,307000,4.935706890979,4.97426710106477,4.84007756996628,4.87863778005205,1990393.72008807,0.0,1.0
1995-06-15,32.0,32.63,32.0,32.13,297800,4.935706890979,5.03287862039515,4.935706890979,4.9557582002236,1930746.74215709,0.0,1.0
1995-06-16,31.88,32.5,31.88,32.25,282400,4.91719799013783,5.01282731115055,4.91719799013783,4.97426710106477,1830902.88779436,0.0,1.0
1995-06-19,33.0,33.75,31.88,32.0,327000,5.08994773132209,5.20562836157941,4.91719799013783,4.935706890979,2120061.06341628,0.0,1.0
1995-06-20,33.88,34.0,33.0,33.25,455400,5.22567967082401,5.24418857166519,5.08994773132209,5.12850794140787,2952525.40758341,0.0,1.0
1995-06-21,32.88,34.0,32.88,33.88,223050,5.07143883048092,5.24418857166519,5.07143883048092,5.22567967082401,1446115.04646789,0.0,1.0
1995-06-22,34.13,34.38,32.75,32.88,260200,5.26423988090979,5.30280009099556,5.05138752123632,5.07143883048092,1686972.13670005,0.0,1.0
1995-06-23,34.75,35.13,34.25,34.25,329200,5.35986920192251,5.41848072125288,5.28274878175096,5.28274878175096,2134324.47118238,0.0,1.0
1995-06-26,33.38,35.38,33.25,34.63,438850,5.14855925065247,5.45704093133866,5.12850794140787,5.34136030108133,2845225.68097931,0.0,1.0
1995-06-27,33.0,33.5,32.75,33.38,229250,5.08994773132209,5.16706815149364,5.05138752123632,5.14855925065247,1486311.92289964,0.0,1.0
1995-06-28,32.75,33.13,32.5,33.13,190250,5.05138752123632,5.10999904056669,5.01282731115055,5.10999904056669,1233460.60340962,0.0,1.0
1995-06-29,34.0,34.0,32.63,32.75,135800,5.24418857166519,5.24418857166519,5.03287862039515,5.05138752123632,880441.261198565,0.0,1.0
1995-06-30,34.0,34.13,33.75,34.0,100250,5.24418857166519,5.26423988090979,5.20562836157941,5.24418857166519,649957.558432667,0.0,1.0
1995-07-03,33.75,34.0,33.63,34.0,12650,5.20562836157941,5.24418857166519,5.18711946073824,5.24418857166519,82014.5946550947,0.0,1.0
1995-07-05,33.38,34.0,33.38,33.88,78650,5.14855925065247,5.24418857166519,5.14855925065247,5.22567967082401,509916.827638197,0.0,1.0
1995-07-06,34.75,34.75,33.5,33.63,120800,5.35986920192251,5.35986920192251,5.16706815149364,5.18711946073824,783190.753702405,0.0,1.0
1995-07-07,35.75,36.0,34.63,34.75,476400,5.5141100422656,5.55267025235137,5.34136030108133,5.35986920192251,3088676.11807803,0.0,1.0
1995-07-10,35.75,36.13,35.13,36.0,397800,5.5141100422656,5.57272156159598,5.41848072125288,5.55267025235137,2579083.45879815,0.0,1.0
1995-07-11,36.38,36.63,35.38,35.5,252250,5.61128177168175,5.64984198176752,5.45704093133866,5.47554983217983,1635429.36772709,0.0,1.0
1995-07-12,37.63,37.88,36.38,36.5,314200,5.80408282211062,5.84264303219639,5.61128177168175,5.62979067252292,2037073.96368622,0.0,1.0
1995-07-13,37.13,37.88,36.5,37.88,319600,5.72696240193907,5.84264303219639,5.62979067252292,5.84264303219639,2072084.14638484,0.0,1.0
1995-07-14,36.5,36.88,36.13,36.75,292400,5.62979067252292,5.6884021918533,5.57272156159598,5.66835088260869,1895736.55945847,0.0,1.0
1995-07-17,36.38,36.63,36.13,36.5,343000,5.61128177168175,5.64984198176752,5.57272156159598,5.62979067252292,2223794.93807885,0.0,1.0
1995-07-18,35.13,36.38,35.0,36.38,264800,5.41848072125288,5.61128177168175,5.39842941200828,5.61128177168175,1716795.62566554,0.0,1.0
1995-07-19,32.25,33.75,31.0,33.63,823250,4.97426710106477,5.20562836157941,4.7814660506359,5.18711946073824,5337432.01974756,0.0,1.0
1995-07-20,33.88,33.88,32.25,32.25,507850,5.22567967082401,5.22567967082401,4.97426710106477,4.97426710106477,3292578.01546165,0.0,1.0
1995-07-21,34.13,34.38,33.63,33.88,437200,5.26423988090979,5.30280009099556,5.18711946073824,5.22567967082401,2834528.12515473,0.0,1.0
1995-07-24,34.63,34.63,34.0,34.0,208450,5.34136030108133,5.34136030108133,5.24418857166519,5.24418857166519,1351457.8858383,0.0,1.0
1995-07-25,35.5,35.75,34.75,34.75,177000,5.47554983217983,5.5141100422656,5.35986920192251,5.35986920192251,1147555.98845468,0.0,1.0
1995-07-26,36.25,36.38,35.38,35.38,652200,5.59123046243715,5.61128177168175,5.45704093133866,5.45704093133866,4228452.06593302,0.0,1.0
1995-07-27,36.38,36.75,36.25,36.38,132450,5.61128177168175,5.66835088260869,5.59123046243715,5.61128177168175,858721.98119109,0.0,1.0
1995-07-28,35.63,36.38,35.5,36.25,174250,5.49560114142443,5.61128177168175,5.47554983217983,5.59123046243715,1129726.72874705,0.0,1.0
1995-07-31,36.13,36.25,35.38,35.5,135050,5.57272156159598,5.59123046243715,5.45704093133866,5.47554983217983,875578.735823757,0.0,1.0
1995-08-01,35.13,36.0,35.0,36.0,185450,5.41848072125288,5.55267025235137,5.39842941200828,5.55267025235137,1202340.44101085,0.0,1.0
1995-08-02,34.13,35.63,34.0,35.13,181800,5.26423988090979,5.49560114142443,5.24418857166519,5.41848072125288,1178676.15085345,0.0,1.0
1995-08-03,32.88,33.63,32.63,33.63,467000,5.07143883048092,5.18711946073824,5.03287862039515,5.18711946073824,3027732.46671377,0.0,1.0
1995-08-04,33.63,34.13,33.13,33.13,321850,5.18711946073824,5.26423988090979,5.10999904056669,5.10999904056669,2086671.72250927,0.0,1.0
1995-08-07,33.5,34.13,33.38,33.75,235200,5.16706815149364,5.26423988090979,5.14855925065247,5.20562836157941,1524887.95753978,0.0,1.0
1995-08-08,33.13,33.5,33.13,33.5,96450,5.10999904056669,5.16706815149364,5.10999904056669,5.16706815149364,625320.763200307,0.0,1.0
1995-08-09,33.88,33.88,32.88,33.38,333650,5.22567967082401,5.22567967082401,5.07143883048092,5.14855925065247,2163175.45507291,0.0,1.0
1995-08-10,35.88,36.25,35.25,36.0,779250,5.5341613515102,5.59123046243715,5.43698962209405,5.55267025235137,5052163.8644255,0.0,1.0
1995-08-11,37.5,37.5,36.0,36.0,749850,5.78403151286601,5.78403151286601,5.55267025235137,5.55267025235137,4861552.86973303,0.0,1.0
1995-08-14,38.38,38.38,36.5,37.38,652600,5.91976345236794,5.91976345236794,5.62979067252292,5.76552261202484,4231045.41279958,0.0,1.0
1995-08-15,38.75,38.88,37.25,38.38,595050,5.97683256329488,5.99688387253948,5.74547130278024,5.91976345236794,3857927.63237265,0.0,1.0
1995-08-16,38.75,39.5,37.0,39.0,1453050,5.97683256329488,6.0925131935522,5.70691109269447,6.01539277338065,9420656.66115299,0.0,1.0
1995-08-17,37.25,38.63,36.75,38.63,623400,5.74547130278024,5.95832366245371,5.66835088260869,5.95832366245371,4041731.0915404,0.0,1.0
1995-08-18,36.63,37.63,36.0,37.38,451800,5.64984198176752,5.80408282211062,5.55267025235137,5.76552261202484,2929185.28578433,0.0,1.0
1995-08-21,35.5,37.38,35.5,37.0,389600,5.47554983217983,5.76552261202484,5.47554983217983,5.70691109269447,2525919.84803359,0.0,1.0
1995-08-22,34.75,35.25,34.5,35.25,897000,5.35986920192251,5.43698962209405,5.32130899183673,5.43698962209405,5815580.34827034,0.0,1.0
1995-08-23,35.0,35.13,34.5,35.0,543250,5.39842941200828,5.41848072125288,5.32130899183673,5.39842941200828,3522089.21315258,0.0,1.0
1995-08-24,35.38,35.63,34.75,35.13,441000,5.45704093133866,5.49560114142443,5.35986920192251,5.41848072125288,2859164.92038709,0.0,1.0
1995-08-25,34.88,35.5,34.75,35.38,158600,5.37992051116711,5.47554983217983,5.35986920192251,5.45704093133866,1028262.03259273,0.0,1.0
1995-08-28,34.25,35.25,34.13,34.88,386400,5.28274878175096,5.43698962209405,5.26423988090979,5.37992051116711,2505173.07310107,0.0,1.0
1995-08-29,33.75,34.13,31.5,34.0,580450,5.20562836157941,5.26423988090979,4.85858647080745,5.24418857166519,3763270.47174306,0.0,1.0
1995-08-30,34.63,35.0,34.0,34.13,299450,5.34136030108133,5.39842941200828,5.24418857166519,5.26423988090979,1941444.29798167,0.0,1.0
1995-08-31,34.63,34.75,34.38,34.38,96800,5.34136030108133,5.35986920192251,5.30280009099556,5.30280009099556,627589.941708551,0.0,1.0
1995-09-01,33.88,34.38,33.75,34.13,117250,5.22567967082401,5.30280009099556,5.20562836157941,5.26423988090979,760174.800261649,0.0,1.0
1995-09-05,36.63,36.63,34.0,34.13,377000,5.64984198176752,5.64984198176752,5.24418857166519,5.26423988090979,2444229.42173681,0.0,1.0
1995-09-06,36.75,36.88,35.88,36.75,438200,5.66835088260869,5.6884021918533,5.5341613515102,5.66835088260869,2841011.49232115,0.0,1.0
1995-09-07,36.63,37.13,36.25,36.63,327850,5.64984198176752,5.72696240193907,5.59123046243715,5.64984198176752,2125571.92550773,0.0,1.0
1995-09-08,36.88,36.88,36.38,36.63,154800,5.6884021918533,5.6884021918533,5.61128177168175,5.64984198176752,1003625.23736037,0.0,1.0
1995-09-11,37.38,37.63,37.0,37.25,335000,5.76552261202484,5.80408282211062,5.70691109269447,5.74547130278024,2171928.00074757,0.0,1.0
1995-09-12,37.25,37.75,37.0,37.63,355200,5.74547130278024,5.82259172295179,5.70691109269447,5.80408282211062,2302892.01750906,0.0,1.0
1995-09-13,35.88,37.25,35.38,37.13,688200,5.5341613515102,5.74547130278024,5.45704093133866,5.72696240193907,4461853.28392381,0.0,1.0
1995-09-14,35.5,36.0,35.25,36.0,352200,5.47554983217983,5.55267025235137,5.43698962209405,5.55267025235137,2283441.91600983,0.0,1.0
1995-09-15,34.25,35.38,34.25,35.25,346200,5.28274878175096,5.45704093133866,5.28274878175096,5.43698962209405,2244541.71301136,0.0,1.0
1995-09-18,34.13,34.38,33.25,34.13,405650,5.26423988090979,5.30280009099556,5.12850794140787,5.26423988090979,2629977.89105448,0.0,1.0
1995-09-19,36.25,36.38,33.88,34.0,1001050,5.59123046243715,5.61128177168175,5.22567967082401,5.24418857166519,6490174.70193537,0.0,1.0
1995-09-20,36.75,36.75,35.5,36.25,759200,5.66835088260869,5.66835088260869,5.47554983217983,5.59123046243715,4922172.35273896,0.0,1.0
1995-09-21,36.5,36.75,36.13,36.5,479650,5.62979067252292,5.66835088260869,5.57272156159598,5.62979067252292,3109747.06136887,0.0,1.0
1995-09-22,36.25,36.25,35.5,36.13,208650,5.59123046243715,5.59123046243715,5.47554983217983,5.57272156159598,1352754.55927158,0.0,1.0
1995-09-25,35.25,36.0,35.13,36.0,209800,5.43698962209405,5.55267025235137,5.41848072125288,5.55267025235137,1360210.43151295,0.0,1.0
1995-09-26,34.75,35.63,34.75,35.0,125600,5.35986920192251,5.49560114142443,5.35986920192251,5.39842941200828,814310.916101176,0.0,1.0
1995-09-27,35.5,35.5,34.25,34.88,204800,5.47554983217983,5.47554983217983,5.28274878175096,5.37992051116711,1327793.5956809,0.0,1.0
1995-09-28,36.25,36.38,35.13,35.5,280400,5.59123046243715,5.61128177168175,5.41848072125288,5.47554983217983,1817936.15346154,0.0,1.0
1995-09-29,34.63,36.25,34.5,36.13,355450,5.34136030108133,5.59123046243715,5.32130899183673,5.57272156159598,2304512.85930067,0.0,1.0
1995-10-02,35.0,35.13,34.63,35.0,542650,5.39842941200828,5.41848072125288,5.34136030108133,5.39842941200828,3518199.19285274,0.0,1.0
1995-10-03,34.88,34.88,34.13,34.5,270050,5.37992051116711,5.37992051116711,5.26423988090979,5.32130899183673,1750833.30328919,0.0,1.0
1995-10-04,33.0,34.75,32.75,34.63,633200,5.08994773132209,5.35986920192251,5.05138752123632,5.34136030108133,4105268.08977122,0.0,1.0
1995-10-05,34.5,34.63,32.88,32.88,358200,5.32130899183673,5.34136030108133,5.07143883048092,5.07143883048092,2322342.11900829,0.0,1.0
1995-10-06,35.13,35.25,34.88,35.0,177450,5.41848072125288,5.43698962209405,5.37992051116711,5.39842941200828,1150473.50367957,0.0,1.0
1995-10-09,31.63,34.5,31.63,34.5,583450,4.87863778005205,5.32130899183673,4.87863778005205,5.32130899183673,3782720.57324229,0.0,1.0
1995-10-10,33.0,33.0,29.75,31.13,992000,5.08994773132209,5.08994773132209,4.58866500020704,4.80151735988051,6431500.22907936,0.0,1.0
1995-10-11,34.0,34.25,33.0,33.38,558050,5.24418857166519,5.28274878175096,5.08994773132209,5.14855925065247,3618043.04721546,0.0,1.0
1995-10-12,34.5,34.63,34.0,34.0,359000,5.32130899183673,5.34136030108133,5.24418857166519,5.24418857166519,2327528.81274142,0.0,1.0
1995-10-13,34.88,35.75,34.75,35.13,222650,5.37992051116711,5.5141100422656,5.35986920192251,5.41848072125288,1443521.69960133,0.0,1.0
1995-10-16,34.0,35.0,33.88,34.88,139050,5.24418857166519,5.39842941200828,5.22567967082401,5.37992051116711,901512.204489399,0.0,1.0
1995-10-17,36.0,36.0,33.88,34.13,300850,5.55267025235137,5.55267025235137,5.22567967082401,5.26423988090979,1950521.01201464,0.0,1.0
1995-10-18,35.88,36.38,35.25,36.0,320600,5.5341613515102,5.61128177168175,5.43698962209405,5.55267025235137,2078567.51355125,0.0,1.0
1995-10-19,35.5,35.88,35.0,35.88,210000,5.47554983217983,5.5341613515102,5.39842941200828,5.5341613515102,1361507.10494623,0.0,1.0
1995-10-20,34.88,35.75,34.75,35.75,204450,5.37992051116711,5.5141100422656,5.35986920192251,5.5141100422656,1325524.41717266,0.0,1.0
1995-10-23,36.13,36.13,34.38,34.63,241050,5.57272156159598,5.57272156159598,5.30280009099556,5.34136030108133,1562815.65546328,0.0,1.0
1995-10-24,34.75,36.25,34.75,36.0,163800,5.35986920192251,5.59123046243715,5.35986920192251,5.55267025235137,1061975.54185806,0.0,1.0
1995-10-25,34.38,35.13,34.13,35.13,180450,5.30280009099556,5.41848072125288,5.26423988090979,5.41848072125288,1169923.6051788,0.0,1.0
1995-10-26,34.75,34.75,33.88,34.13,204400,5.35986920192251,5.35986920192251,5.22567967082401,5.26423988090979,1325200.24881433,0.0,1.0
1995-10-27,34.63,35.0,34.38,34.63,145400,5.34136030108133,5.39842941200828,5.30280009099556,5.34136030108133,942681.585996108,0.0,1.0
1995-10-30,37.38,37.5,34.5,34.5,557250,5.76552261202484,5.78403151286601,5.32130899183673,5.32130899183673,3612856.35348233,0.0,1.0
1995-10-31,36.13,37.5,36.13,37.38,390600,5.57272156159598,5.78403151286601,5.57272156159598,5.76552261202484,2532403.2152,0.0,1.0
1995-11-01,35.38,36.0,35.25,35.88,209000,5.45704093133866,5.55267025235137,5.43698962209405,5.5341613515102,1355023.73777982,0.0,1.0
1995-11-02,36.5,36.63,35.25,35.5,597650,5.62979067252292,5.64984198176752,5.43698962209405,5.47554983217983,3874784.38700532,0.0,1.0
1995-11-03,38.5,38.5,36.5,37.0,719450,5.93827235320911,5.93827235320911,5.62979067252292,5.70691109269447,4664458.50787414,0.0,1.0
1995-11-06,38.25,38.88,38.13,38.38,551650,5.89971214312333,5.99688387253948,5.88120324228216,5.91976345236794,3576549.49735043,0.0,1.0
1995-11-07,35.0,37.5,35.0,37.5,651000,5.39842941200828,5.78403151286601,5.39842941200828,5.78403151286601,4220672.02533333,0.0,1.0
1995-11-08,34.0,36.0,34.0,36.0,672450,5.24418857166519,5.55267025235137,5.24418857166519,5.55267025235137,4359740.25105283,0.0,1.0
1995-11-09,36.5,36.88,35.5,35.5,560000,5.62979067252292,5.6884021918533,5.47554983217983,5.47554983217983,3630685.61318996,0.0,1.0
1995-11-10,38.25,38.25,36.25,36.38,481050,5.89971214312333,5.89971214312333,5.59123046243715,5.61128177168175,3118823.77540184,0.0,1.0
1995-11-13,36.88,38.38,36.75,38.0,448400,5.6884021918533,5.91976345236794,5.66835088260869,5.86115193303756,2907141.83741853,0.0,1.0
1995-11-14,35.0,36.25,35.0,36.25,476450,5.39842941200828,5.59123046243715,5.39842941200828,5.59123046243715,3089000.28643635,0.0,1.0
1995-11-15,34.5,35.5,33.63,35.25,707600,5.32130899183673,5.47554983217983,5.18711946073824,5.43698962209405,4587630.60695217,0.0,1.0
1995-11-16,34.75,35.0,34.25,34.63,832450,5.35986920192251,5.39842941200828,5.28274878175096,5.34136030108133,5397078.99767854,0.0,1.0
1995-11-17,33.88,34.75,33.63,34.75,249400,5.22567967082401,5.35986920192251,5.18711946073824,5.35986920192251,1616951.77130282,0.0,1.0
1995-11-20,32.75,34.0,32.63,33.88,427050,5.05138752123632,5.24418857166519,5.03287862039515,5.22567967082401,2768721.94841566,0.0,1.0
1995-11-21,32.0,32.63,31.5,32.63,725000,4.935706890979,5.03287862039515,4.85858647080745,5.03287862039515,4700441.19564772,0.0,1.0
1995-11-22,31.75,32.5,31.75,32.13,758600,4.89714668089322,5.01282731115055,4.89714668089322,4.9557582002236,4918282.33243912,0.0,1.0
1995-11-24,32.5,32.63,31.88,31.88,124600,5.01282731115055,5.03287862039515,4.91719799013783,4.91719799013783,807827.548934765,0.0,1.0
1995-11-27,32.5,33.25,32.5,32.75,401450,5.01282731115055,5.12850794140787,5.01282731115055,5.05138752123632,2602747.74895555,0.0,1.0
1995-11-28,34.38,34.38,32.0,32.38,503050,5.30280009099556,5.30280009099556,4.935706890979,4.99431841030937,3261457.85306288,0.0,1.0
1995-11-29,37.88,37.88,34.25,34.75,886400,5.84264303219639,5.84264303219639,5.28274878175096,5.35986920192251,5746856.65630639,0.0,1.0
1995-11-30,36.88,38.13,36.38,36.63,1039000,5.6884021918533,5.88120324228216,5.61128177168175,5.64984198176752,6736218.48590065,0.0,1.0
1995-12-01,36.38,37.0,36.13,37.0,376400,5.61128177168175,5.70691109269447,5.57272156159598,5.70691109269447,2440339.40143697,0.0,1.0
1995-12-04,38.25,38.75,36.38,36.38,871650,5.89971214312333,5.97683256329488,5.61128177168175,5.61128177168175,5651226.99060184,0.0,1.0
1995-12-05,37.75,38.25,37.75,38.13,668850,5.82259172295179,5.89971214312333,5.82259172295179,5.88120324228216,4336400.12925376,0.0,1.0
1995-12-06,36.0,37.75,36.0,37.63,329800,5.55267025235137,5.82259172295179,5.55267025235137,5.80408282211062,2138214.49148223,0.0,1.0
1995-12-07,35.63,36.0,35.0,36.0,248400,5.49560114142443,5.55267025235137,5.39842941200828,5.55267025235137,1610468.4041364,0.0,1.0
1995-12-08,36.25,36.38,35.38,35.75,188450,5.59123046243715,5.61128177168175,5.45704093133866,5.5141100422656,1221790.54251009,0.0,1.0
1995-12-11,35.5,36.5,35.38,36.5,162000,5.47554983217983,5.62979067252292,5.45704093133866,5.62979067252292,1050305.48095852,0.0,1.0
1995-12-12,33.5,35.5,33.5,35.38,633050,5.16706815149364,5.47554983217983,5.16706815149364,5.45704093133866,4104295.58469626,0.0,1.0
1995-12-13,32.88,33.25,32.38,33.0,1925600,5.07143883048092,5.12850794140787,4.99431841030937,5.08994773132209,12484371.8156403,0.0,1.0
1995-12-14,32.5,33.5,32.25,33.25,1843850,5.01282731115055,5.16706815149364,4.97426710106477,5.12850794140787,11954356.5497863,0.0,1.0
1995-12-15,32.88,33.0,32.25,32.5,868850,5.07143883048092,5.08994773132209,4.97426710106477,5.01282731115055,5633073.56253589,0.0,1.0
1995-12-18,32.38,33.13,32.13,32.88,475000,4.99431841030937,5.10999904056669,4.9557582002236,5.07143883048092,3079599.40404506,0.0,1.0
1995-12-19,33.25,33.25,32.25,32.25,422050,5.12850794140787,5.12850794140787,4.97426710106477,4.97426710106477,2736305.11258361,0.0,1.0
1995-12-20,33.75,33.88,32.88,33.38,583250,5.20562836157941,5.22567967082401,5.07143883048092,5.14855925065247,3781423.89980901,0.0,1.0
1995-12-21,34.5,34.63,33.63,33.63,432000,5.32130899183673,5.34136030108133,5.18711946073824,5.18711946073824,2800814.6158894,0.0,1.0
1995-12-22,34.38,34.63,34.25,34.38,157250,5.30280009099556,5.34136030108133,5.28274878175096,5.30280009099556,1019509.48691807,0.0,1.0
1995-12-26,34.63,34.63,34.25,34.63,140000,5.34136030108133,5.34136030108133,5.28274878175096,5.34136030108133,907671.403297491,0.0,1.0
1995-12-27,34.88,35.88,34.63,34.75,268200,5.37992051116711,5.5341613515102,5.34136030108133,5.35986920192251,1738839.07403133,0.0,1.0
1995-12-28,35.25,35.25,34.38,34.63,442200,5.43698962209405,5.43698962209405,5.30280009099556,5.34136030108133,2866944.96098679,0.0,1.0
1995-12-29,35.38,35.88,35.0,35.13,383850,5.45704093133866,5.5341613515102,5.39842941200828,5.41848072125288,2488640.48682672,0.0,1.0
1996-01-02,34.38,35.88,34.38,35.25,494050,5.30280009099556,5.5341613515102,5.30280009099556,5.43698962209405,3203107.54856518,0.0,1.0
1996-01-03,32.62,34.38,32.62,34.38,588250,5.03133621199172,5.30280009099556,5.03133621199172,5.30280009099556,3813840.73564106,0.0,1.0
1996-01-04,34.375,35.875,34.375,35.25,437200,5.30202888679385,5.53339014730849,5.30202888679385,5.43698962209405,2834528.12515473,0.0,1.0
1996-01-05,32.625,34.375,32.625,34.375,573750,5.03210741619343,5.30202888679385,5.03210741619343,5.30202888679385,3719831.91172811,0.0,1.0
1996-01-08,22.38,22.38,22.0,22.38,53550,5.17786501031765,5.17786501031765,5.08994773132209,5.17786501031765,231456.20784086,0.0,1.5
1996-01-09,19.63,22.13,19.5,22.0,1636950,4.54162154390239,5.120024695189,4.51154458003549,5.08994773132209,7075298.58870394,0.0,1.0
1996-01-10,22.375,22.375,22.0,22.375,1405875,5.17670820401508,5.17670820401508,5.08994773132209,5.17670820401508,6076535.87671838,0.0,1.0
1996-01-11,19.625,22.125,19.5,22.0,848400,4.54046473759982,5.11886788888642,4.51154458003549,5.08994773132209,3666992.46932186,0.0,1.0
1996-01-12,20.125,20.75,19.375,19.375,410550,4.65614536785714,4.80074615567879,4.48262442247116,4.48262442247116,1774497.59344659,0.0,1.0
1996-01-15,18.13,20.88,17.5,20.88,893775,4.19457965313043,4.83082311954569,4.04882205900621,4.83082311954569,3863114.32610579,0.0,1.0
1996-01-16,19.5,19.75,18.13,18.75,1565775,4.51154458003549,4.56938489516415,4.19457965313043,4.33802363464951,6767662.81665775,0.0,1.0
1996-01-17,18.125,20.875,17.5,20.875,1606800,4.19342284682786,4.82966631324312,4.04882205900621,4.82966631324312,6944982.90865908,0.0,1.0
1996-01-18,19.5,19.75,18.125,18.75,1148775,4.51154458003549,4.56938489516415,4.19342284682786,4.33802363464951,4965286.74439559,0.0,1.0
1996-01-19,19.625,20.125,18.5,18.5,1926975,4.54046473759982,4.65614536785714,4.28018331952085,4.28018331952085,8328857.63032943,0.0,1.0
1996-01-22,22.38,22.63,21.88,22.5,849000,5.17786501031765,5.23570532544632,5.06218438006033,5.20562836157941,3669585.81618843,0.0,1.0
1996-01-23,22.0,22.44,22.0,22.38,675375,5.08994773132209,5.19174668594853,5.08994773132209,5.17786501031765,2919136.06667639,0.0,1.0
1996-01-24,22.375,22.625,21.875,22.5,812775,5.17670820401508,5.23454851914374,5.06102757375776,5.20562836157941,3513012.49911961,0.0,1.0
1996-01-25,22.0,22.4375,22.0,22.375,624000,5.08994773132209,5.19116828279725,5.08994773132209,5.17670820401508,2697080.74122683,0.0,1.0
1996-01-26,22.875,22.875,22.125,22.125,522150,5.2923888342724,5.2923888342724,5.11886788888642,5.11886788888642,2256860.11062755,0.0,1.0
1996-01-29,21.63,22.38,21.63,22.25,414375,5.00434406493167,5.17786501031765,5.00434406493167,5.14778804645075,1791030.17972094,0.0,1.0
1996-01-30,22.13,22.38,21.5,21.63,547200,5.120024695189,5.17786501031765,4.97426710106477,5.00434406493167,2365132.3423066,0.0,1.0
1996-01-31,21.625,22.375,21.625,22.25,216675,5.0031872586291,5.17670820401508,5.0031872586291,5.14778804645075,936522.387188018,0.0,1.0
1996-02-01,22.125,22.375,21.5,21.625,1106700,5.11886788888642,5.17670820401508,4.97426710106477,5.0031872586291,4783428.29537778,0.0,1.0
1996-02-02,22.5,22.625,22.125,22.25,934800,5.20562836157941,5.23454851914374,5.11886788888642,5.14778804645075,4040434.41810712,0.0,1.0
1996-02-05,24.5,24.625,23.25,23.5,570150,5.66835088260869,5.69727104017302,5.37914930696539,5.43698962209405,2464327.85995269,0.0,1.0
1996-02-06,24.625,24.875,24.375,24.75,768075,5.69727104017302,5.75511135530168,5.63943072504436,5.72619119773735,3319808.15756057,0.0,1.0
1996-02-07,27.0,27.25,24.5,24.75,2538375,6.24675403389529,6.30459434902395,5.66835088260869,5.72619119773735,10971478.0873584,0.0,1.0
1996-02-08,27.75,27.875,26.875,27.0,2563575,6.42027497928127,6.4491951368456,6.21783387633096,6.24675403389529,11080398.6557541,0.0,1.0
1996-02-09,28.625,28.625,27.75,27.75,1397475,6.62271608223159,6.62271608223159,6.42027497928127,6.42027497928127,6040229.02058647,0.0,1.0
1996-02-12,27.75,28.625,27.625,28.5,767175,6.42027497928127,6.62271608223159,6.39135482171694,6.59379592466726,3315918.13726073,0.0,1.0
1996-02-13,26.375,27.5,26.25,26.25,1462500,6.10215324607364,6.36243466415262,6.07323308850931,6.07323308850931,6321282.98725038,0.0,1.0
1996-02-14,26.125,27.75,25.875,26.875,2168400,6.04431293094498,6.42027497928127,5.98647261581632,6.21783387633096,9372355.57576323,0.0,1.0
1996-02-15,27.0,27.125,26.25,26.375,762450,6.24675403389529,6.27567419145962,6.07323308850931,6.10215324607364,3295495.53068653,0.0,1.0
1996-02-16,27.75,27.875,26.875,27.0,427575,6.42027497928127,6.4491951368456,6.21783387633096,6.24675403389529,1848083.81078536,0.0,1.0
1996-02-20,28.625,28.875,27.25,27.5,583050,6.62271608223159,6.68055639736025,6.30459434902395,6.36243466415262,2520084.81758382,0.0,1.0
1996-02-21,28.5,28.75,27.625,28.375,839775,6.59379592466726,6.65163623979592,6.39135482171694,6.56487576710292,3629713.108115,0.0,1.0
1996-02-22,29.625,30.125,29.0,29.0,1180350,6.85407734274623,6.96975797300355,6.70947655492458,6.70947655492458,5101761.62324853,0.0,1.0
1996-02-23,29.0,30.0,28.375,29.875,801375,6.70947655492458,6.94083781543922,6.56487576710292,6.91191765787489,3463738.90865488,0.0,1.0
1996-02-26,28.5,28.75,28.25,28.625,229950,6.59379592466726,6.65163623979592,6.5359556095386,6.62271608223159,993900.186610751,0.0,1.0
1996-02-27,28.125,28.5,27.875,28.5,448050,6.50703545197427,6.59379592466726,6.4491951368456,6.59379592466726,1936581.77260686,0.0,1.0
1996-02-28,27.75,28.625,27.75,28.25,475050,6.42027497928127,6.62271608223159,6.42027497928127,6.5359556095386,2053282.38160225,0.0,1.0
1996-02-29,26.875,27.125,25.75,26.5,1263975,6.21783387633096,6.27567419145962,5.95755245825199,6.13107340363797,5463209.34277593,0.0,1.0
1996-03-01,25.0,26.75,24.63,26.75,1353150,5.78403151286601,6.18891371876663,5.6984278464756,6.18891371876663,5848645.52081905,0.0,1.0
1996-03-04,24.5,25.25,24.5,25.0,1294575,5.66835088260869,5.84187182799467,5.66835088260869,5.78403151286601,5595470.03297071,0.0,1.0
1996-03-05,26.0,26.13,24.5,24.5,855450,6.01539277338065,6.04546973724756,5.66835088260869,5.66835088260869,3697464.29500399,0.0,1.0
1996-03-06,24.5,25.25,24.5,25.0,635250,5.66835088260869,5.84187182799467,5.66835088260869,5.78403151286601,2745705.99497491,0.0,1.0
1996-03-07,26.0,26.125,24.5,24.5,1016175,6.01539277338065,6.04431293094498,5.66835088260869,5.66835088260869,4392157.08688489,0.0,1.0
1996-03-08,25.25,26.25,25.0,26.25,1423500,5.84187182799467,6.07323308850931,5.78403151286601,6.07323308850931,6152715.44092371,0.0,1.0
1996-03-11,25.38,25.88,25.0,25.0,754050,5.87194879186158,5.9876294221189,5.78403151286601,5.78403151286601,3259188.67455463,0.0,1.0
1996-03-12,24.75,25.25,24.75,25.13,300150,5.72619119773735,5.84187182799467,5.72619119773735,5.81410847673292,1297321.76999877,0.0,1.0
1996-03-13,25.375,25.875,25.0,25.0,1779075,5.870791985559,5.98647261581632,5.78403151286601,5.78403151286601,7689597.62772135,0.0,1.0
1996-03-14,24.75,25.25,24.75,25.125,1608150,5.72619119773735,5.84187182799467,5.72619119773735,5.81295167043034,6950817.93910886,0.0,1.0
1996-03-15,26.875,27.0,25.125,25.25,1439250,6.21783387633096,6.24675403389529,5.81295167043034,5.84187182799467,6220790.79617102,0.0,1.0
1996-03-18,29.38,29.5,29.13,29.38,613350,6.79739383392014,6.8251571851819,6.73955351879148,6.79739383392014,2651048.83434531,0.0,1.0
1996-03-19,28.38,29.38,28.0,29.38,521775,6.5660325734055,6.79739383392014,6.47811529440994,6.79739383392014,2255239.26883594,0.0,1.0
1996-03-20,29.375,29.5,29.125,29.375,750150,6.79623702761757,6.8251571851819,6.73839671248891,6.79623702761757,3242331.91992196,0.0,1.0
1996-03-21,28.375,29.375,28.0,28.625,618075,6.56487576710292,6.79623702761757,6.47811529440994,6.62271608223159,2671471.44091951,0.0,1.0
1996-03-22,27.6875,28.375,27.625,28.375,336300,6.40581490049911,6.56487576710292,6.39135482171694,6.56487576710292,1453570.91870927,0.0,1.0
1996-03-25,27.88,28.5,27.88,28.0,1044150,6.45035194314818,6.59379592466726,6.45035194314818,6.47811529440994,4513071.88453845,0.0,1.0
1996-03-26,26.88,27.75,26.88,27.75,795000,6.21899068263354,6.42027497928127,6.21899068263354,6.42027497928127,3436184.59819764,0.0,1.0
1996-03-27,27.875,28.5,27.875,28.0,999900,6.4491951368456,6.59379592466726,6.4491951368456,6.47811529440994,4321812.55312934,0.0,1.0
1996-03-28,26.875,27.75,26.875,27.75,864300,6.21783387633096,6.42027497928127,6.21783387633096,6.42027497928127,3735716.16128582,0.0,1.0
1996-03-29,28.125,28.625,27.0,27.0,445650,6.50703545197427,6.62271608223159,6.24675403389529,6.24675403389529,1926208.3851406,0.0,1.0
1996-04-01,27.75,28.13,27.63,28.0,511800,6.42027497928127,6.50819225827684,6.39251162801952,6.47811529440994,2212124.87717931,0.0,1.0
1996-04-02,27.75,28.125,27.625,28.0,571275,6.42027497928127,6.50703545197427,6.39135482171694,6.47811529440994,2469190.3853275,0.0,1.0
1996-04-03,27.0,27.625,26.875,27.625,525750,6.24675403389529,6.39135482171694,6.21783387633096,6.39135482171694,2272420.19182693,0.0,1.0
1996-04-04,27.5,27.625,27.0,27.125,369600,6.36243466415262,6.39135482171694,6.24675403389529,6.27567419145962,1597501.66980358,0.0,1.0
1996-04-08,27.5,28.13,26.5,26.63,1345275,6.36243466415262,6.50819225827684,6.13107340363797,6.16115036750488,5814607.84319538,0.0,1.0
1996-04-09,27.5,28.125,26.5,26.625,515700,6.36243466415262,6.50703545197427,6.13107340363797,6.1599935612023,2228981.63181198,0.0,1.0
1996-04-10,27.375,27.625,27.0,27.5,1001100,6.33351450658828,6.39135482171694,6.24675403389529,6.36243466415262,4326999.24686247,0.0,1.0
1996-04-11,27.5,28.0,27.25,27.375,1145400,6.36243466415262,6.47811529440994,6.30459434902395,6.33351450658828,4950699.16827116,0.0,1.0
1996-04-12,26.0,27.375,25.875,27.375,706200,6.01539277338065,6.33351450658828,5.98647261581632,6.33351450658828,3052369.26194613,0.0,1.0
1996-04-15,25.88,26.25,25.88,25.88,515475,5.9876294221189,6.07323308850931,5.9876294221189,5.9876294221189,2228009.12673702,0.0,1.0
1996-04-16,25.875,26.25,25.875,25.875,705750,5.98647261581632,6.07323308850931,5.98647261581632,5.98647261581632,3050424.25179621,0.0,1.0
1996-04-17,26.875,27.25,26.375,26.375,4509900,6.21783387633096,6.30459434902395,6.10215324607364,6.10215324607364,19492891.7225303,0.0,1.0
1996-04-18,23.875,25.25,22.5,25.0,2577975,5.52375009478704,5.84187182799467,5.20562836157941,5.78403151286601,11142638.9805517,0.0,1.0
1996-04-19,24.125,24.875,24.0,24.25,1132875,5.5815904099157,5.75511135530168,5.55267025235137,5.61051056748003,4896563.05243164,0.0,1.0
1996-04-22,24.5,24.63,24.38,24.38,1457400,5.66835088260869,5.6984278464756,5.64058753134694,5.64058753134694,6299239.53888458,0.0,1.0
1996-04-23,24.5,24.625,24.375,24.375,1568250,5.66835088260869,5.69727104017302,5.63943072504436,5.63943072504436,6778360.37248233,0.0,1.0
1996-04-24,25.75,25.875,24.625,24.625,1600575,5.95755245825199,5.98647261581632,5.69727104017302,5.69727104017302,6918076.93491848,0.0,1.0
1996-04-25,26.75,27.125,26.375,27.0,787800,6.18891371876663,6.27567419145962,6.10215324607364,6.24675403389529,3405064.43579887,0.0,1.0
1996-04-26,27.0,27.0,26.5,27.0,708975,6.24675403389529,6.24675403389529,6.13107340363797,6.24675403389529,3064363.49120399,0.0,1.0
1996-04-29,26.25,26.5,26.13,26.5,619575,6.07323308850931,6.13107340363797,6.04546973724756,6.13107340363797,2677954.80808592,0.0,1.0
1996-04-30,26.25,26.5,26.125,26.5,350700,6.07323308850931,6.13107340363797,6.04431293094498,6.13107340363797,1515811.24350681,0.0,1.0
1996-05-01,25.75,26.25,25.625,26.25,1011975,5.95755245825199,6.07323308850931,5.92863230068766,6.07323308850931,4374003.65881894,0.0,1.0
1996-05-02,27.0,27.75,26.88,27.0,859275,6.24675403389529,6.42027497928127,6.21899068263354,6.24675403389529,3713996.88127834,0.0,1.0
1996-05-03,26.5,26.75,25.75,25.75,1356075,6.13107340363797,6.18891371876663,5.95755245825199,5.95755245825199,5861288.08679355,0.0,1.0
1996-05-06,29.13,29.38,27.25,28.13,1738350,6.73955351879148,6.79739383392014,6.30459434902395,6.50819225827684,7513574.20915329,0.0,1.0
1996-05-07,28.5,29.38,28.5,29.25,1103700,6.59379592466726,6.79739383392014,6.59379592466726,6.76731687005324,4770461.56104495,0.0,1.0
1996-05-08,29.125,29.375,27.25,28.125,689400,6.73839671248891,6.79623702761757,6.30459434902395,6.50703545197427,2979755.54968233,0.0,1.0
1996-05-09,28.5,29.375,28.5,29.25,519450,6.59379592466726,6.79623702761757,6.59379592466726,6.76731687005324,2245190.049728,0.0,1.0
1996-05-10,27.875,28.25,27.375,28.25,853875,6.4491951368456,6.5359556095386,6.33351450658828,6.5359556095386,3690656.75947926,0.0,1.0
1996-05-13,29.63,29.75,27.13,27.63,1003950,6.8552341490488,6.88299750031056,6.2768309977622,6.39251162801952,4339317.64447864,0.0,1.0
1996-05-14,28.75,29.88,28.75,29.75,816300,6.65163623979592,6.91307446417746,6.65163623979592,6.88299750031056,3528248.41196067,0.0,1.0
1996-05-15,29.625,29.75,27.125,27.625,640500,6.85407734274623,6.88299750031056,6.27567419145962,6.39135482171694,2768397.78005734,0.0,1.0
1996-05-16,28.75,29.875,28.75,29.75,794175,6.65163623979592,6.91191765787489,6.65163623979592,6.88299750031056,3432618.74625611,0.0,1.0
1996-05-17,28.625,29.0,28.5,28.75,405075,6.62271608223159,6.70947655492458,6.59379592466726,6.65163623979592,1750833.30328919,0.0,1.0
1996-05-20,29.25,29.25,28.63,28.75,570975,6.76731687005324,6.76731687005324,6.62387288853416,6.65163623979592,2467893.71189421,0.0,1.0
1996-05-21,28.5,29.25,28.38,29.25,441900,6.59379592466726,6.76731687005324,6.5660325734055,6.76731687005324,1909999.96722457,0.0,1.0
1996-05-22,29.25,29.25,28.625,28.75,1698075,6.76731687005324,6.76731687005324,6.62271608223159,6.65163623979592,7339495.80073517,0.0,1.0
1996-05-23,28.5,29.25,28.375,29.25,1136550,6.59379592466726,6.76731687005324,6.56487576710292,6.76731687005324,4912447.30198934,0.0,1.0
1996-05-24,27.625,28.5,27.0,28.5,495150,6.39135482171694,6.59379592466726,6.24675403389529,6.59379592466726,2140159.50163216,0.0,1.0
1996-05-28,27.5,28.0,27.25,28.0,298575,6.36243466415262,6.47811529440994,6.30459434902395,6.47811529440994,1290514.23447404,0.0,1.0
1996-05-29,26.38,27.25,26.25,27.25,1356000,6.10331005237622,6.30459434902395,6.07323308850931,6.30459434902395,5860963.91843522,0.0,1.0
1996-05-30,27.5,28.0,27.25,28.0,1245075,6.36243466415262,6.47811529440994,6.30459434902395,6.47811529440994,5381518.91647915,0.0,1.0
1996-05-31,26.375,27.25,26.25,27.25,1159800,6.10215324607364,6.30459434902395,6.07323308850931,6.30459434902395,5012939.49306871,0.0,1.0
1996-06-03,27.5,27.88,27.5,27.63,400050,6.36243466415262,6.45035194314818,6.36243466415262,6.39251162801952,1729114.02328172,0.0,1.0
1996-06-04,27.5,27.875,27.5,27.625,406350,6.36243466415262,6.4491951368456,6.36243466415262,6.39135482171694,1756344.16538064,0.0,1.0
1996-06-05,27.625,27.75,27.375,27.5,197775,6.39135482171694,6.42027497928127,6.33351450658828,6.36243466415262,854831.960891244,0.0,1.0
1996-06-06,27.25,27.375,27.0,27.375,405375,6.30459434902395,6.33351450658828,6.24675403389529,6.33351450658828,1752129.97672248,0.0,1.0
1996-06-07,27.0,27.25,26.125,27.25,597150,6.24675403389529,6.30459434902395,6.04431293094498,6.30459434902395,2581028.46894808,0.0,1.0
1996-06-10,26.25,27.0,26.13,26.88,291000,6.07323308850931,6.24675403389529,6.04546973724756,6.21899068263354,1257773.23028367,0.0,1.0
1996-06-11,27.25,27.25,26.5,26.5,450375,6.30459434902395,6.30459434902395,6.13107340363797,6.13107340363797,1946630.9917148,0.0,1.0
1996-06-12,27.25,27.25,26.5,26.5,410850,6.30459434902395,6.30459434902395,6.13107340363797,6.13107340363797,1775794.26687988,0.0,1.0
1996-06-13,27.375,28.0,27.25,27.5,256200,6.33351450658828,6.47811529440994,6.30459434902395,6.36243466415262,1107359.11202294,0.0,1.0
1996-06-14,27.0,27.375,26.875,27.375,361575,6.24675403389529,6.33351450658828,6.21783387633096,6.33351450658828,1562815.65546329,0.0,1.0
1996-06-17,26.0,26.63,25.88,26.63,396975,6.01539277338065,6.16115036750488,5.9876294221189,6.16115036750488,1715823.12059058,0.0,1.0
1996-06-18,26.0,26.625,25.875,26.625,1241700,6.01539277338065,6.1599935612023,5.98647261581632,6.1599935612023,5366931.34035474,0.0,1.0
1996-06-19,24.625,25.875,24.625,25.75,1079250,5.69727104017302,5.98647261581632,5.69727104017302,5.95755245825199,4664782.67623246,0.0,1.0
1996-06-20,25.25,25.375,24.75,24.875,600075,5.84187182799467,5.870791985559,5.72619119773735,5.75511135530168,2593671.03492258,0.0,1.0
1996-06-21,25.0,25.375,24.375,25.25,1159950,5.78403151286601,5.870791985559,5.63943072504436,5.84187182799467,5013587.82978535,0.0,1.0
1996-06-24,24.5,24.88,24.13,24.88,1057950,5.66835088260869,5.75626816160426,5.58274721621828,5.75626816160426,4572718.86246943,0.0,1.0
1996-06-25,24.5,24.875,24.125,24.875,604950,5.66835088260869,5.75511135530168,5.5815904099157,5.75511135530168,2614741.97821341,0.0,1.0
1996-06-26,24.75,24.875,24.125,24.5,872550,5.72619119773735,5.75511135530168,5.5815904099157,5.66835088260869,3771374.68070107,0.0,1.0
1996-06-27,24.0,24.75,23.875,24.625,824550,5.55267025235137,5.72619119773735,5.52375009478704,5.69727104017302,3563906.93137593,0.0,1.0
1996-06-28,25.5,25.75,23.75,23.875,752400,5.89971214312333,5.95755245825199,5.49482993722271,5.52375009478704,3252056.97067158,0.0,1.0
1996-07-01,26.13,26.25,25.38,25.63,329400,6.04546973724756,6.07323308850931,5.87194879186158,5.92978910699024,1423747.42974378,0.0,1.0
1996-07-02,25.88,26.13,25.75,26.13,786450,5.9876294221189,6.04546973724756,5.95755245825199,6.04546973724756,3399229.4053491,0.0,1.0
1996-07-03,26.125,26.25,25.375,25.625,190650,6.04431293094498,6.07323308850931,5.870791985559,5.92863230068766,824035.966850793,0.0,1.0
1996-07-05,25.5,25.875,25.375,25.75,30675,5.89971214312333,5.98647261581632,5.870791985559,5.95755245825199,132584.858553098,0.0,1.0
1996-07-08,25.0,25.25,24.75,25.25,422175,5.78403151286601,5.84187182799467,5.72619119773735,5.84187182799467,1824743.68898628,0.0,1.0
1996-07-09,24.63,25.13,24.5,25.0,336450,5.6984278464756,5.81410847673292,5.66835088260869,5.78403151286601,1454219.25542591,0.0,1.0
1996-07-10,25.0,25.25,24.75,25.25,3973950,5.78403151286601,5.84187182799467,5.72619119773735,5.84187182799467,17176384.6339717,0.0,1.0
1996-07-11,24.625,25.125,24.5,25.0,3467100,5.69727104017302,5.81295167043034,5.66835088260869,5.78403151286601,14985654.8684416,0.0,1.0
1996-07-12,20.75,24.625,20.625,24.625,1653000,4.80074615567879,5.69727104017302,4.77182599811446,5.69727104017302,7144670.61738453,0.0,1.0
1996-07-15,17.75,20.0,17.5,19.88,1883100,4.10666237413487,4.62722521029281,4.04882205900621,4.59946185903105,8139219.14071192,0.0,1.0
1996-07-16,19.38,19.38,17.38,17.88,1859100,4.48378122877373,4.48378122877373,4.02105870774445,4.13673933800177,8035485.26604936,0.0,1.0
1996-07-17,17.75,20.0,17.5,19.875,2178000,4.10666237413487,4.62722521029281,4.04882205900621,4.59830505272848,9413849.12562826,0.0,1.0
1996-07-18,19.375,19.375,17.375,17.875,1720500,4.48262442247116,4.48262442247116,4.01990190144188,4.1355825316992,7436422.13987301,0.0,1.0
1996-07-19,19.625,21.0,19.25,19.25,397800,4.54046473759982,4.85858647080745,4.45370426490683,4.45370426490683,1719388.9725321,0.0,1.0
1996-07-22,19.13,19.88,19.13,19.88,330975,4.42594091364507,4.59946185903105,4.42594091364507,4.59946185903105,1430554.96526851,0.0,1.0
1996-07-23,18.0,19.38,17.88,19.38,1351875,4.16450268926353,4.48378122877373,4.13673933800177,4.48378122877373,5843134.65872759,0.0,1.0
1996-07-24,19.125,19.875,19.125,19.875,1108650,4.4247841073425,4.59830505272848,4.4247841073425,4.59830505272848,4791856.67269411,0.0,1.0
1996-07-25,18.0,19.375,17.875,19.375,1181175,4.16450268926353,4.48262442247116,4.1355825316992,4.48262442247116,5105327.47519006,0.0,1.0
1996-07-26,18.125,18.5,17.0,17.25,1457475,4.19342284682786,4.28018331952085,3.93314142874889,3.99098174387755,6299563.7072429,0.0,1.0
1996-07-29,19.5,20.5,19.5,20.38,470700,4.51154458003549,4.74290584055013,4.51154458003549,4.71514248928837,2034480.61681966,0.0,1.0
1996-07-30,20.38,20.63,19.5,19.75,1212375,4.71514248928837,4.77298280441703,4.51154458003549,4.56938489516415,5240181.51225141,0.0,1.0
1996-07-31,19.5,20.5,19.5,20.375,3047475,4.51154458003549,4.74290584055013,4.51154458003549,4.7139856829858,13171932.9036382,0.0,1.0
1996-08-01,20.375,20.625,19.5,19.75,833250,4.7139856829858,4.77182599811446,4.51154458003549,4.56938489516415,3601510.46094111,0.0,1.0
1996-08-02,22.5,23.0,22.13,22.13,1093200,5.20562836157941,5.32130899183673,5.120024695189,5.120024695189,4725077.99088008,0.0,1.0
1996-08-05,21.13,22.88,21.13,22.5,525300,4.88866343467435,5.29354564057498,4.88866343467435,5.20562836157941,2270475.18167701,0.0,1.0
1996-08-06,22.38,22.38,21.63,21.75,411000,5.17786501031765,5.17786501031765,5.00434406493167,5.03210741619343,1776442.60359652,0.0,1.0
1996-08-07,21.125,22.875,21.125,22.5,1075800,4.88750662837178,5.2923888342724,4.88750662837178,5.20562836157941,4649870.93174972,0.0,1.0
1996-08-08,22.375,22.375,21.625,21.75,496050,5.17670820401508,5.17670820401508,5.0031872586291,5.03210741619343,2144049.521932,0.0,1.0
1996-08-09,23.125,24.0,22.75,24.0,1255575,5.35022914940106,5.55267025235137,5.26346867670807,5.55267025235137,5426902.48664403,0.0,1.0
1996-08-12,22.88,23.25,22.75,22.75,606750,5.29354564057498,5.37914930696539,5.26346867670807,5.26346867670807,2622522.0188131,0.0,1.0
1996-08-13,22.13,22.75,21.75,22.75,835350,5.120024695189,5.26346867670807,5.03210741619343,5.26346867670807,3610587.17497408,0.0,1.0
1996-08-14,22.875,23.25,22.75,22.75,472500,5.2923888342724,5.37914930696539,5.26346867670807,5.26346867670807,2042260.65741935,0.0,1.0
1996-08-15,22.125,22.875,21.75,22.875,549300,5.11886788888642,5.2923888342724,5.03210741619343,5.2923888342724,2374209.05633958,0.0,1.0
1996-08-16,22.75,23.0,22.125,22.125,755775,5.26346867670807,5.32130899183673,5.11886788888642,5.11886788888642,3266644.546796,0.0,1.0
1996-08-19,21.75,22.0,21.63,22.0,510600,5.03210741619343,5.08994773132209,5.00434406493167,5.08994773132209,2206938.18344618,0.0,1.0
1996-08-20,21.25,22.13,21.13,21.88,868575,4.91642678593611,5.120024695189,4.88866343467435,5.06218438006033,3754193.75771008,0.0,1.0
1996-08-21,21.75,22.0,21.625,22.0,3276000,5.03210741619343,5.08994773132209,5.0031872586291,5.08994773132209,14159673.8914409,0.0,1.0
1996-08-22,21.25,22.125,21.125,21.875,1915950,4.91642678593611,5.11886788888642,4.88750662837178,5.06102757375776,8281204.88165632,0.0,1.0
1996-08-23,23.5,23.625,19.5,21.375,983400,5.43698962209405,5.46590977965838,4.51154458003549,4.94534694350044,4250495.51429882,0.0,1.0
1996-08-26,23.13,24.13,23.06,24.0,1062300,5.35138595570364,5.58274721621828,5.33519066746761,5.55267025235137,4591520.62725201,0.0,1.0
1996-08-27,23.5,23.88,23.25,23.5,588450,5.43698962209405,5.52490690108962,5.37914930696539,5.43698962209405,2543424.9393829,0.0,1.0
1996-08-28,23.125,24.125,23.0625,24.0,410850,5.35022914940106,5.5815904099157,5.3357690706189,5.55267025235137,1775794.26687988,0.0,1.0
1996-08-29,23.5,23.875,23.25,23.5,657150,5.43698962209405,5.52375009478704,5.37914930696539,5.43698962209405,2840363.1556045,0.0,1.0
1996-08-30,23.5,23.875,23.375,23.75,650550,5.43698962209405,5.52375009478704,5.40806946452972,5.49482993722271,2811836.3400723,0.0,1.0
1996-09-03,23.88,24.13,23.5,23.88,426300,5.52490690108962,5.58274721621828,5.43698962209405,5.52490690108962,1842572.9486939,0.0,1.0
1996-09-04,23.875,24.125,23.5,23.875,320550,5.52375009478704,5.5815904099157,5.43698962209405,5.52375009478704,1385495.56346196,0.0,1.0
1996-09-05,24.125,24.125,23.75,23.75,521550,5.5815904099157,5.5815904099157,5.49482993722271,5.49482993722271,2254266.76376098,0.0,1.0
1996-09-06,23.125,23.875,22.75,23.75,528750,5.35022914940106,5.52375009478704,5.26346867670807,5.49482993722271,2285386.92615975,0.0,1.0
1996-09-09,23.13,23.75,22.88,23.75,305550,5.35138595570364,5.49482993722271,5.29354564057498,5.49482993722271,1320661.89179785,0.0,1.0
1996-09-10,23.125,23.75,22.875,23.75,382800,5.35022914940106,5.49482993722271,5.2923888342724,5.49482993722271,1654555.300868,0.0,1.0
1996-09-11,23.375,23.75,23.25,23.375,760950,5.40806946452972,5.49482993722271,5.37914930696539,5.40806946452972,3289012.16352012,0.0,1.0
1996-09-12,23.375,24.125,23.0,23.375,1044450,5.40806946452972,5.5815904099157,5.32130899183673,5.40806946452972,4514368.55797173,0.0,1.0
1996-09-13,24.625,24.75,23.25,23.625,1176150,5.69727104017302,5.72619119773735,5.37914930696539,5.46590977965838,5083608.19518259,0.0,1.0
1996-09-16,26.75,27.0,25.56,26.0,1502175,6.18891371876663,6.24675403389529,5.91359381875421,6.01539277338065,6492768.04880195,0.0,1.0
1996-09-17,26.75,27.0,25.5625,26.0,1532475,6.18891371876663,6.24675403389529,5.9141722219055,6.01539277338065,6623732.06556344,0.0,1.0
1996-09-18,26.875,27.125,26.125,27.125,870975,6.21783387633096,6.27567419145962,6.04431293094498,6.27567419145962,3764567.14517634,0.0,1.0
1996-09-19,26.375,26.875,26.375,26.875,1431000,6.10215324607364,6.21783387633096,6.10215324607364,6.21783387633096,6185132.27675576,0.0,1.0
1996-09-20,26.875,27.25,26.375,26.375,751950,6.21783387633096,6.30459434902395,6.10215324607364,6.10215324607364,3250111.96052166,0.0,1.0
1996-09-23,26.63,27.38,26.5,27.38,520875,6.16115036750488,6.33467131289086,6.13107340363797,6.33467131289086,2251349.2485361,0.0,1.0
1996-09-24,26.625,27.375,26.5,27.25,1279875,6.1599935612023,6.33351450658828,6.13107340363797,6.30459434902395,5531933.03473989,0.0,1.0
1996-09-25,27.625,28.0,26.875,27.125,744975,6.39135482171694,6.47811529440994,6.21783387633096,6.27567419145962,3219964.30319785,0.0,1.0
1996-09-26,27.0,27.625,27.0,27.5,1605900,6.24675403389529,6.39135482171694,6.24675403389529,6.36243466415262,6941092.88835924,0.0,1.0
1996-09-27,27.25,28.25,27.125,27.375,986100,6.30459434902395,6.5359556095386,6.27567419145962,6.33351450658828,4262165.57519836,0.0,1.0
1996-09-30,27.13,28.25,27.13,27.75,1067475,6.2768309977622,6.5359556095386,6.2768309977622,6.42027497928127,4613888.24397613,0.0,1.0
1996-10-01,27.125,28.25,27.125,27.75,1179600,6.27567419145962,6.5359556095386,6.27567419145962,6.42027497928127,5098519.93966533,0.0,1.0
1996-10-02,25.25,26.5,25.25,25.75,1067250,5.84187182799467,6.13107340363797,5.84187182799467,5.95755245825199,4612915.73890118,0.0,1.0
1996-10-03,25.5,26.875,25.25,26.75,444975,5.89971214312333,6.21783387633096,5.84187182799467,6.18891371876663,1923290.86991572,0.0,1.0
1996-10-04,25.25,26.5,25.25,25.75,1058175,5.84187182799467,6.13107340363797,5.84187182799467,5.95755245825199,4573691.36754439,0.0,1.0
1996-10-07,27.75,28.0,26.75,26.75,806475,6.42027497928127,6.47811529440994,6.18891371876663,6.18891371876663,3485782.35702069,0.0,1.0
1996-10-08,27.75,28.25,27.5,27.5,1208700,6.42027497928127,6.5359556095386,6.36243466415262,6.36243466415262,5224297.2626937,0.0,1.0
1996-10-09,27.75,28.0,26.75,26.75,700200,6.42027497928127,6.47811529440994,6.18891371876663,6.18891371876663,3026435.79328049,0.0,1.0
1996-10-10,27.75,28.25,27.5,27.5,421050,6.42027497928127,6.5359556095386,6.36243466415262,6.36243466415262,1819881.16361147,0.0,1.0
1996-10-11,27.625,28.25,27.125,28.0,793050,6.39135482171694,6.5359556095386,6.27567419145962,6.47811529440994,3427756.22088131,0.0,1.0
1996-10-14,29.25,29.63,28.0,28.38,1615875,6.76731687005324,6.8552341490488,6.47811529440994,6.5660325734055,6984207.28001586,0.0,1.0
1996-10-15,28.5,29.63,28.38,29.5,832950,6.59379592466726,6.8552341490488,6.5660325734055,6.8251571851819,3600213.78750783,0.0,1.0
1996-10-16,29.25,29.625,28.0,28.375,1854000,6.76731687005324,6.85407734274623,6.47811529440994,6.56487576710292,8013441.81768355,0.0,1.0
1996-10-17,28.5,29.625,28.375,29.5,1523475,6.59379592466726,6.85407734274623,6.56487576710292,6.8251571851819,6584831.86256497,0.0,1.0
1996-10-18,28.375,29.0,28.375,28.375,745800,6.56487576710292,6.70947655492458,6.56487576710292,6.56487576710292,3223530.15513938,0.0,1.0
1996-10-21,27.5,27.75,27.13,27.13,393075,6.36243466415262,6.42027497928127,6.2768309977622,6.2768309977622,1698966.36595791,0.0,1.0
1996-10-22,26.13,27.5,26.0,27.38,963075,6.04546973724756,6.36243466415262,6.01539277338065,6.33467131289086,4162645.88919395,0.0,1.0
1996-10-23,27.5,27.75,27.125,27.5,1129500,6.36243466415262,6.42027497928127,6.27567419145962,6.36243466415262,4881975.47630721,0.0,1.0
1996-10-24,26.125,27.5,26.0,27.375,811350,6.04431293094498,6.36243466415262,6.01539277338065,6.33351450658828,3506853.30031152,0.0,1.0
1996-10-25,26.25,26.25,25.75,26.125,168000,6.07323308850931,6.07323308850931,5.95755245825199,6.04431293094498,726137.122637993,0.0,1.0
1996-10-28,26.5,27.13,26.5,26.75,272700,6.13107340363797,6.2768309977622,6.13107340363797,6.18891371876663,1178676.15085346,0.0,1.0
1996-10-29,25.0,26.5,24.88,26.5,980775,5.78403151286601,6.13107340363797,5.75626816160426,6.13107340363797,4239149.6217576,0.0,1.0
1996-10-30,26.5,27.125,26.5,26.75,829875,6.13107340363797,6.27567419145962,6.13107340363797,6.18891371876663,3586922.88481669,0.0,1.0
1996-10-31,25.0,26.5,24.875,26.375,473550,5.78403151286601,6.13107340363797,5.75511135530168,6.10215324607364,2046799.01443584,0.0,1.0
1996-11-01,25.875,26.125,25.125,25.25,478500,5.98647261581632,6.04431293094498,5.81295167043034,5.84187182799467,2068194.126085,0.0,1.0
1996-11-04,26.13,26.88,26.13,26.88,559275,6.04546973724756,6.21899068263354,6.04546973724756,6.21899068263354,2417323.44799621,0.0,1.0
1996-11-05,26.125,26.875,26.125,26.625,621300,6.04431293094498,6.21783387633096,6.04431293094498,6.1599935612023,2685410.68032729,0.0,1.0
1996-11-06,26.75,27.125,26.25,26.375,611175,6.18891371876663,6.27567419145962,6.07323308850931,6.10215324607364,2641647.95195402,0.0,1.0
1996-11-07,27.75,27.875,26.875,27.0,774675,6.42027497928127,6.4491951368456,6.21783387633096,6.24675403389529,3348334.97309278,0.0,1.0
1996-11-08,28.375,28.375,27.625,28.0,564150,6.56487576710292,6.56487576710292,6.39135482171694,6.47811529440994,2438394.39128705,0.0,1.0
1996-11-11,29.75,29.88,28.75,28.88,1052550,6.88299750031056,6.91307446417746,6.65163623979592,6.68171320366282,4549378.74067035,0.0,1.0
1996-11-12,29.75,29.875,28.75,28.875,1834650,6.88299750031056,6.91191765787489,6.65163623979592,6.68055639736025,7929806.38123685,0.0,1.0
1996-11-13,29.75,31.25,29.75,30.125,715575,6.88299750031056,7.23003939108252,6.88299750031056,6.96975797300355,3092890.3067362,0.0,1.0
1996-11-14,29.5,30.125,29.0,30.0,1287675,6.8251571851819,6.96975797300355,6.70947655492458,6.94083781543922,5565646.54400521,0.0,1.0
1996-11-15,30.375,30.5,29.375,29.625,1046550,7.02759828813221,7.05651844569654,6.79623702761757,6.85407734274623,4523445.2720047,0.0,1.0
1996-11-18,29.5,30.13,28.88,30.13,715875,6.8251571851819,6.97091477930612,6.68171320366282,6.97091477930612,3094186.98016948,0.0,1.0
1996-11-19,29.5,30.125,28.875,30.125,436875,6.8251571851819,6.96975797300355,6.68055639736025,6.96975797300355,1888280.6872171,0.0,1.0
1996-11-20,29.25,29.75,29.0,29.5,756375,6.76731687005324,6.88299750031056,6.70947655492458,6.8251571851819,3269237.89366257,0.0,1.0
1996-11-21,30.0,30.5,29.0,29.625,905700,6.94083781543922,7.05651844569654,6.70947655492458,6.85407734274623,3914657.09507874,0.0,1.0
1996-11-22,28.75,30.25,28.375,30.125,2445150,6.65163623979592,6.99867813056788,6.56487576710292,6.96975797300355,10568536.817966,0.0,1.0
1996-11-25,29.5,30.13,29.38,29.5,846150,6.8251571851819,6.97091477930612,6.79739383392014,6.8251571851819,3657267.41857224,0.0,1.0
1996-11-26,29.5,30.125,29.375,29.5,938700,6.8251571851819,6.96975797300355,6.79623702761757,6.8251571851819,4057291.17273978,0.0,1.0
1996-11-27,29.875,30.0,29.125,29.625,1236150,6.91191765787489,6.94083781543922,6.73839671248891,6.85407734274623,5342942.88183901,0.0,1.0
1996-11-29,32.13,32.25,31.38,31.5,464250,7.4336373003354,7.46140065159716,7.26011635494942,7.28787970621118,2006602.1380041,0.0,1.0
1996-12-02,34.25,35.0,32.0,32.0,2013075,7.92412317262644,8.09764411801242,7.4035603364685,7.4035603364685,8701002.9056814,0.0,1.0
1996-12-03,33.5,35.38,33.38,35.0,1595475,7.75060222724046,8.18556139700798,7.7228388759787,8.09764411801242,6896033.48655268,0.0,1.0
1996-12-04,32.88,34.13,32.5,33.63,2223900,7.60715824572138,7.89635982136468,7.51924096672582,7.78067919110736,9612240.16092042,0.0,1.0
1996-12-05,32.5,33.25,32.25,33.0,1046850,7.51924096672582,7.6927619121118,7.46140065159716,7.63492159698314,4524741.94543799,0.0,1.0
1996-12-06,33.88,34.0,30.5,31.0,1640100,7.83851950623602,7.86628285749778,7.05651844569654,7.17219907595386,7088913.6597534,0.0,1.0
1996-12-09,35.0,35.5,33.88,33.88,1533750,8.09764411801242,8.21332474826974,7.83851950623602,7.83851950623602,6629242.92765488,0.0,1.0
1996-12-10,33.63,35.5,33.63,35.5,783675,7.78067919110736,8.21332474826974,7.78067919110736,8.21332474826974,3387235.17609124,0.0,1.0
1996-12-11,34.0,34.63,32.63,33.0,1233675,7.86628285749778,8.012040451622,7.54931793059272,7.63492159698314,5332245.32601443,0.0,1.0
1996-12-12,34.25,34.63,34.0,34.5,731250,7.92412317262644,8.012040451622,7.86628285749778,7.9819634877551,3160641.49362519,0.0,1.0
1996-12-13,34.88,35.25,34.0,34.0,877800,8.06988076675066,8.15548443314108,7.86628285749778,7.86628285749778,3794066.46578351,0.0,1.0
1996-12-16,33.63,35.0,33.38,34.75,869700,7.78067919110736,8.09764411801242,7.7228388759787,8.03980380288376,3759056.28308489,0.0,1.0
1996-12-17,33.25,34.38,32.88,33.63,994050,7.6927619121118,7.95420013649334,7.60715824572138,7.78067919110736,4296527.42118033,0.0,1.0
1996-12-18,33.88,34.25,33.5,33.5,561075,7.83851950623602,7.92412317262644,7.75060222724046,7.75060222724046,2425103.4885959,0.0,1.0
1996-12-19,34.63,34.75,34.5,34.5,324900,8.012040451622,8.03980380288376,7.9819634877551,7.9819634877551,1404297.32824455,0.0,1.0
1996-12-20,33.0,34.38,33.0,34.38,400050,7.63492159698314,7.95420013649334,7.63492159698314,7.95420013649334,1729114.02328172,0.0,1.0
1996-12-23,32.5,33.38,32.38,33.25,271200,7.51924096672582,7.7228388759787,7.49147761546406,7.6927619121118,1172192.78368704,0.0,1.0
1996-12-24,32.88,33.0,32.38,32.38,255675,7.60715824572138,7.63492159698314,7.49147761546406,7.49147761546406,1105089.93351469,0.0,1.0
1996-12-26,33.5,33.5,32.75,32.88,265350,7.75060222724046,7.75060222724046,7.57708128185448,7.60715824572138,1146907.65173804,0.0,1.0
1996-12-27,33.38,34.0,33.38,33.5,381975,7.7228388759787,7.86628285749778,7.7228388759787,7.75060222724046,1650989.44892647,0.0,1.0
1996-12-30,34.13,34.13,33.25,33.5,396375,7.89635982136468,7.89635982136468,7.6927619121118,7.75060222724046,1713229.77372401,0.0,1.0
1996-12-31,33.88,34.25,33.75,34.0,402750,7.83851950623602,7.92412317262644,7.80844254236912,7.86628285749778,1740784.08418126,0.0,1.0
1997-01-02,33.0,34.0,32.88,33.88,643950,7.63492159698314,7.86628285749778,7.60715824572138,7.83851950623602,2783309.52454009,0.0,1.0
1997-01-03,36.0,36.25,33.38,33.75,793350,8.32900537852706,8.38684569365572,7.7228388759787,7.80844254236912,3429052.89431459,0.0,1.0
1997-01-06,35.75,36.5,34.75,36.25,1140675,8.2711650633984,8.44468600878438,8.03980380288376,8.38684569365572,4930276.56169697,0.0,1.0
1997-01-07,27.75,27.75,26.63,26.88,656475,8.56036663904168,8.56036663904168,8.21486715667315,8.2919875768447,2128084.23028472,0.0,1.33333333333333
1997-01-08,26.38,27.75,26.0,27.63,1030700,8.1377467365016,8.56036663904168,8.02052369784085,8.52334883735934,3341203.26920974,0.0,1.0
1997-01-09,25.63,26.63,25.63,26.5,828700,7.90638547598696,8.21486715667315,7.90638547598696,8.17476453818395,2686383.18540226,0.0,1.0
1997-01-10,27.0,27.25,25.63,26.13,1431800,8.32900537852704,8.40612579869859,7.90638547598696,8.06062631633006,4641442.55443339,0.0,1.0
1997-01-13,27.13,27.25,26.75,27.0,942800,8.36910799701624,8.40612579869859,8.25188495835549,8.32900537852704,3056259.28224599,0.0,1.0
1997-01-14,27.88,28.5,27.13,27.25,1275100,8.60046925753088,8.79172789955632,8.36910799701624,8.40612579869859,4133470.73694512,0.0,1.0
1997-01-15,28.5,28.75,27.63,27.88,1281200,8.79172789955632,8.86884831972787,8.52334883735934,8.60046925753088,4153245.00680267,0.0,1.0
1997-01-16,27.88,28.5,27.63,28.38,534900,8.60046925753088,8.79172789955632,8.52334883735934,8.75471009787398,1733976.54865653,0.0,1.0
1997-01-17,27.38,27.75,27.38,27.63,551200,8.44622841718779,8.56036663904168,8.44622841718779,8.52334883735934,1786815.99106278,0.0,1.0
1997-01-20,27.25,27.38,27.0,27.38,586100,8.40612579869859,8.44622841718779,8.32900537852704,8.44622841718779,1899950.74811664,0.0,1.0
1997-01-21,28.13,28.38,26.75,27.0,1065600,8.67758967770243,8.75471009787398,8.25188495835549,8.32900537852704,3454338.0262636,0.0,1.0
1997-01-22,28.13,28.88,28.0,28.13,1032900,8.67758967770243,8.90895093821707,8.63748705921322,8.67758967770243,3348334.97309279,0.0,1.0
1997-01-23,26.88,28.5,26.88,28.25,823300,8.2919875768447,8.79172789955632,8.2919875768447,8.71460747938477,2668878.09405295,0.0,1.0
1997-01-24,27.0,27.5,26.75,27.0,490200,8.32900537852704,8.48324621887013,8.25188495835549,8.32900537852704,1589073.29248725,0.0,1.0
1997-01-27,26.13,27.0,26.13,26.88,837500,8.06062631633006,8.32900537852704,8.06062631633006,8.2919875768447,2714910.00093446,0.0,1.0
1997-01-28,26.0,26.88,25.88,26.63,1030500,8.02052369784085,8.2919875768447,7.98350589615851,8.21486715667315,3340554.93249309,0.0,1.0
1997-01-29,26.75,26.75,26.13,26.13,584200,8.25188495835549,8.25188495835549,8.06062631633006,8.06062631633006,1893791.54930855,0.0,1.0
1997-01-30,28.0,28.63,27.38,28.0,1113600,8.63748705921322,8.83183051804552,8.44622841718779,8.63748705921322,3609938.83825746,0.0,1.0
1997-01-31,29.0,29.25,27.63,28.0,1553900,8.94596873989941,9.02308916007096,8.52334883735934,8.63748705921322,5037252.11994276,0.0,1.0
1997-02-03,28.38,29.25,28.25,29.0,835000,8.75471009787398,9.02308916007096,8.71460747938477,8.94596873989941,2706805.79197645,0.0,1.0
1997-02-04,27.88,28.63,27.38,28.0,1910800,8.60046925753088,8.83183051804552,8.44622841718779,8.63748705921322,6194208.99078875,0.0,1.0
1997-02-05,26.63,27.88,26.25,27.75,1147600,8.21486715667315,8.60046925753088,8.0976441180124,8.56036663904168,3720156.08008644,0.0,1.0
1997-02-06,27.63,27.63,26.38,26.75,826700,8.52334883735934,8.52334883735934,8.1377467365016,8.25188495835549,2679899.81823585,0.0,1.0
1997-02-07,27.25,28.0,27.25,27.88,408200,8.40612579869859,8.63748705921322,8.40612579869859,8.60046925753088,1323255.23866442,0.0,1.0
1997-02-10,26.0,27.5,25.88,27.5,729500,8.02052369784085,8.48324621887013,7.98350589615851,8.48324621887013,2364808.17394829,0.0,1.0
1997-02-11,25.25,26.63,24.75,26.25,1126400,7.78916243732621,8.21486715667315,7.63492159698312,8.0976441180124,3651432.38812249,0.0,1.0
1997-02-12,27.0,27.13,25.5,26.0,1972200,8.32900537852704,8.36910799701624,7.86628285749776,8.02052369784085,6393248.36279755,0.0,1.0
1997-02-13,25.25,27.5,25.0,27.25,989400,7.78916243732621,8.48324621887013,7.71204201715467,8.40612579869859,3207321.73722335,0.0,1.0
1997-02-14,24.75,25.88,24.75,25.38,1631800,7.63492159698312,7.98350589615851,7.63492159698312,7.82926505581542,5289779.27107446,0.0,1.0
1997-02-18,24.0,24.75,23.0,24.5,2219600,7.40356033646848,7.63492159698312,7.09507865578229,7.55780117681157,7195240.88128255,0.0,1.0
1997-02-19,23.38,25.25,20.63,24.25,6423200,7.21230169444304,7.78916243732621,6.36397707255603,7.48068075664003,20821981.9916445,0.0,1.0
1997-02-20,23.0,23.25,22.0,23.0,3679700,7.09507865578229,7.17219907595384,6.78659697509611,7.09507865578229,11928423.0811207,0.0,1.0
1997-02-21,22.38,23.0,22.25,22.5,1898500,6.90382001375686,7.09507865578229,6.86371739526765,6.9408378154392,6154336.28271532,0.0,1.0
1997-02-24,22.25,22.75,22.13,22.25,1386400,6.86371739526765,7.01795823561075,6.82669959358531,6.86371739526765,4494270.11975587,0.0,1.0
1997-02-25,24.13,24.25,22.25,22.5,1493900,7.44366295495768,7.48068075664003,6.86371739526765,6.9408378154392,4842751.10495044,0.0,1.0
1997-02-26,23.63,24.13,23.5,24.0,1090000,7.28942211461459,7.44366295495768,7.24931949612539,7.40356033646848,3533435.10569381,0.0,1.0
1997-02-27,23.13,23.63,23.0,23.5,1039000,7.1351812742715,7.28942211461459,7.09507865578229,7.24931949612539,3368109.24295034,0.0,1.0
1997-02-28,23.25,23.38,23.0,23.13,1268100,7.17219907595384,7.21230169444304,7.09507865578229,7.1351812742715,4110778.95186268,0.0,1.0
1997-03-03,22.38,23.25,22.38,23.13,962700,6.90382001375686,7.17219907595384,6.90382001375686,7.1351812742715,3120768.78555177,0.0,1.0
1997-03-04,22.88,23.13,22.63,22.75,1372800,7.05806085409995,7.1351812742715,6.9809404339284,7.01795823561075,4450183.22302428,0.0,1.0
1997-03-05,23.38,23.75,23.13,23.5,1147300,7.21230169444304,7.32643991629693,7.1351812742715,7.24931949612539,3719183.57501148,0.0,1.0
1997-03-06,23.0,23.63,22.75,23.5,852900,7.09507865578229,7.28942211461459,7.01795823561075,7.24931949612539,2764831.92811583,0.0,1.0
1997-03-07,22.5,23.13,22.0,23.0,654400,6.9408378154392,7.1351812742715,6.78659697509611,7.09507865578229,2121357.73684957,0.0,1.0
1997-03-10,22.25,22.38,21.88,22.25,954500,6.86371739526765,6.90382001375686,6.74957917341376,6.86371739526765,3094186.98016949,0.0,1.0
1997-03-11,22.5,23.88,22.5,22.5,1201600,6.9408378154392,7.36654253478614,6.9408378154392,6.9408378154392,3895206.99357952,0.0,1.0
1997-03-12,23.13,23.75,23.0,23.25,1340800,7.1351812742715,7.32643991629693,7.09507865578229,7.17219907595384,4346449.3483617,0.0,1.0
1997-03-13,23.0,24.25,22.88,22.88,1168600,7.09507865578229,7.48068075664003,7.05806085409995,7.05806085409995,3788231.43533375,0.0,1.0
1997-03-14,23.38,23.75,23.25,23.63,890000,7.21230169444304,7.32643991629693,7.17219907595384,7.28942211461459,2885098.38905275,0.0,1.0
1997-03-17,22.38,23.25,22.13,23.13,1032800,6.90382001375686,7.17219907595384,6.82669959358531,7.1351812742715,3348010.80473446,0.0,1.0
1997-03-18,22.0,22.63,22.0,22.13,2212000,6.78659697509611,6.9809404339284,6.78659697509611,6.82669959358531,7170604.08605019,0.0,1.0
1997-03-19,21.25,22.0,21.13,22.0,1330200,6.55523571458147,6.78659697509611,6.51821791289912,6.78659697509611,4312087.50237973,0.0,1.0
1997-03-20,21.5,21.88,21.13,21.5,2560700,6.63235613475301,6.74957917341376,6.51821791289912,6.63235613475301,8300979.15151389,0.0,1.0
1997-03-21,21.88,22.25,21.75,21.88,1481700,6.74957917341376,6.86371739526765,6.70947655492456,6.74957917341376,4803202.56523534,0.0,1.0
1997-03-24,21.13,22.13,21.0,22.0,1938400,6.51821791289912,6.82669959358531,6.47811529440992,6.78659697509611,6283679.45768522,0.0,1.0
1997-03-25,21.63,21.75,21.0,21.13,1793300,6.67245875324222,6.70947655492456,6.47811529440992,6.51821791289912,5813311.16976212,0.0,1.0
1997-03-26,24.0,24.0,21.75,22.0,3001600,7.40356033646848,7.40356033646848,6.70947655492456,6.78659697509611,9730237.44334912,0.0,1.0
1997-03-27,23.25,24.13,23.13,23.63,1291600,7.17219907595384,7.44366295495768,7.1351812742715,7.28942211461459,4186958.516068,0.0,1.0
1997-03-31,22.5,23.5,22.38,23.25,1234800,6.9408378154392,7.24931949612539,6.90382001375686,7.17219907595384,4002830.88854194,0.0,1.0
1997-04-01,21.88,22.75,21.88,22.63,628500,6.74957917341376,7.01795823561075,6.74957917341376,6.9809404339284,2037398.13204455,0.0,1.0
1997-04-02,22.38,22.38,21.63,22.0,1105400,6.90382001375686,6.90382001375686,6.67245875324222,6.78659697509611,3583357.03287517,0.0,1.0
1997-04-03,23.75,23.75,21.88,22.25,1782600,7.32643991629693,7.32643991629693,6.74957917341376,6.86371739526765,5778625.15542182,0.0,1.0
1997-04-04,26.0,26.25,23.63,24.38,3642600,8.02052369784085,8.0976441180124,7.28942211461459,7.52078337512923,11808156.6201837,0.0,1.0
1997-04-07,25.75,26.75,25.63,26.63,1292600,7.94340327766931,8.25188495835549,7.90638547598696,8.21486715667315,4190200.19965121,0.0,1.0
1997-04-08,26.38,26.75,25.75,26.0,934000,8.1377467365016,8.25188495835549,7.94340327766931,8.02052369784085,3027732.46671378,0.0,1.0
1997-04-09,24.88,26.63,24.88,26.5,642100,7.67502421547232,8.21486715667315,7.67502421547232,8.17476453818395,2081485.02877614,0.0,1.0
1997-04-10,24.25,25.25,24.25,25.25,340600,7.48068075664003,7.78916243732621,7.48068075664003,7.78916243732621,1104117.42843973,0.0,1.0
1997-04-11,24.0,24.38,23.63,24.0,567900,7.40356033646848,7.52078337512923,7.28942211461459,7.40356033646848,1840952.10690231,0.0,1.0
1997-04-14,24.75,25.0,23.63,23.75,884300,7.63492159698312,7.71204201715467,7.28942211461459,7.32643991629693,2866620.79262847,0.0,1.0
1997-04-15,24.63,25.63,24.5,25.25,620100,7.59790379530078,7.90638547598696,7.55780117681157,7.78916243732621,2010167.98994562,0.0,1.0
1997-04-16,24.0,24.63,23.88,24.38,656200,7.40356033646848,7.59790379530078,7.36654253478614,7.52078337512923,2127192.76729934,0.0,1.0
1997-04-17,24.25,24.75,24.13,24.25,514000,7.48068075664003,7.63492159698312,7.44366295495768,7.48068075664003,1666225.36176754,0.0,1.0
1997-04-18,24.75,24.88,24.38,24.88,547500,7.63492159698312,7.67502421547232,7.52078337512923,7.67502421547232,1774821.76180492,0.0,1.0
1997-04-21,23.5,24.88,23.38,24.5,329600,7.24931949612539,7.67502421547232,7.21230169444304,7.55780117681157,1068458.90902448,0.0,1.0
1997-04-22,23.25,23.5,22.75,23.38,793800,7.17219907595384,7.24931949612539,7.01795823561075,7.21230169444304,2573248.42834839,0.0,1.0
1997-04-23,24.38,24.38,22.75,23.25,1261500,7.52078337512923,7.52078337512923,7.01795823561075,7.17219907595384,4089383.84021352,0.0,1.0
1997-04-24,24.13,24.88,23.88,24.75,962600,7.44366295495768,7.67502421547232,7.36654253478614,7.63492159698312,3120444.61719345,0.0,1.0
1997-04-25,23.38,24.13,23.25,24.0,212800,7.21230169444304,7.44366295495768,7.17219907595384,7.40356033646848,689830.266506095,0.0,1.0
1997-04-28,23.75,24.0,23.13,23.25,292600,7.32643991629693,7.40356033646848,7.1351812742715,7.17219907595384,948516.61644588,0.0,1.0
1997-04-29,24.88,25.13,24.13,24.25,783000,7.67502421547232,7.75214463564387,7.44366295495768,7.48068075664003,2538238.24564977,0.0,1.0
1997-04-30,26.75,26.94,24.38,25.25,2436300,8.25188495835549,8.31049647768587,7.52078337512923,7.78916243732621,7897713.71376315,0.0,1.0
1997-05-01,26.75,27.63,26.25,26.75,2631600,8.25188495835549,8.52334883735934,8.0976441180124,8.25188495835549,8530814.51756315,0.0,1.0
1997-05-02,27.13,27.5,26.75,26.75,1570900,8.36910799701624,8.48324621887013,8.25188495835549,8.25188495835549,5092360.74085726,0.0,1.0
1997-05-05,27.63,28.13,27.13,27.13,1559600,8.52334883735934,8.67758967770243,8.36910799701624,8.36910799701624,5055729.71636703,0.0,1.0
1997-05-06,26.5,27.5,26.38,27.38,1244600,8.17476453818395,8.48324621887013,8.1377467365016,8.44622841718779,4034599.38765735,0.0,1.0
1997-05-07,27.5,28.25,26.5,26.88,1594500,8.48324621887013,8.71460747938477,8.17476453818395,8.2919875768447,5168864.4734209,0.0,1.0
1997-05-08,28.25,29.13,26.88,27.25,1617700,8.71460747938477,8.98607135838862,8.2919875768447,8.40612579869859,5244071.53255126,0.0,1.0
1997-05-09,28.25,28.63,27.88,28.63,909100,8.71460747938477,8.83183051804552,8.60046925753088,8.83183051804552,2947014.54549197,0.0,1.0
1997-05-12,27.38,28.38,27.38,28.13,629700,8.44622841718779,8.75471009787398,8.44622841718779,8.67758967770243,2041288.1523444,0.0,1.0
1997-05-13,27.13,27.88,27.0,27.5,1050300,8.36910799701624,8.60046925753088,8.32900537852704,8.48324621887013,3404740.26744056,0.0,1.0
1997-05-14,27.0,27.63,26.88,27.38,1136900,8.32900537852704,8.52334883735934,8.2919875768447,8.44622841718779,3685470.06574614,0.0,1.0
1997-05-15,27.13,27.38,26.63,26.75,805000,8.36910799701624,8.44622841718779,8.21486715667315,8.25188495835549,2609555.28448029,0.0,1.0
1997-05-16,27.0,27.13,26.5,26.75,737800,8.32900537852704,8.36910799701624,8.17476453818395,8.25188495835549,2391714.14768889,0.0,1.0
1997-05-19,27.88,28.0,26.88,27.0,635100,8.60046925753088,8.63748705921322,8.2919875768447,8.32900537852704,2058793.24369371,0.0,1.0
1997-05-20,27.38,28.38,25.75,27.63,5916000,8.44622841718779,8.75471009787398,7.94340327766931,8.52334883735934,19177800.0782427,0.0,1.0
1997-05-21,27.88,29.0,27.25,27.63,2513900,8.60046925753088,8.94596873989941,8.40612579869859,8.52334883735934,8149268.35981988,0.0,1.0
1997-05-22,25.63,27.63,25.0,27.25,2004900,7.90638547598696,8.52334883735934,7.71204201715467,8.40612579869859,6499251.41596837,0.0,1.0
1997-05-23,26.25,26.38,24.88,25.25,2097700,8.0976441180124,8.1377467365016,7.67502421547232,7.78916243732621,6800079.65248982,0.0,1.0
1997-05-27,26.5,26.88,26.0,26.25,1750100,8.17476453818395,8.2919875768447,8.02052369784085,8.0976441180124,5673270.43896765,0.0,1.0
1997-05-28,26.88,27.0,26.13,26.63,870700,8.2919875768447,8.32900537852704,8.06062631633006,8.21486715667315,2822533.89589688,0.0,1.0
1997-05-29,26.5,27.13,26.25,26.75,824900,8.17476453818395,8.36910799701624,8.0976441180124,8.25188495835549,2674064.78778608,0.0,1.0
1997-05-30,26.5,26.75,25.25,25.25,1389800,8.17476453818395,8.25188495835549,7.78916243732621,7.78916243732621,4505291.84393877,0.0,1.0
1997-06-02,26.75,26.88,26.0,26.75,587400,8.25188495835549,8.2919875768447,8.02052369784085,8.25188495835549,1904164.93677481,0.0,1.0
1997-06-03,25.5,26.5,25.5,26.5,972800,7.86628285749776,8.17476453818395,7.86628285749776,8.17476453818395,3153509.78974214,0.0,1.0
1997-06-04,24.5,26.25,24.13,25.63,1792100,7.55780117681157,8.0976441180124,7.44366295495768,7.90638547598696,5809421.14946227,0.0,1.0
1997-06-05,24.75,25.13,23.88,24.38,2076900,7.63492159698312,7.75214463564387,7.36654253478614,7.52078337512923,6732652.63395915,0.0,1.0
1997-06-06,24.63,25.13,24.5,24.88,663300,7.59790379530078,7.75214463564387,7.55780117681157,7.67502421547232,2150208.72074009,0.0,1.0
1997-06-09,25.38,25.88,24.88,25.25,871300,7.82926505581542,7.98350589615851,7.67502421547232,7.78916243732621,2824478.9060468,0.0,1.0
1997-06-10,24.75,25.25,24.63,25.13,478000,7.63492159698312,7.78916243732621,7.59790379530078,7.75214463564387,1549524.75277215,0.0,1.0
1997-06-11,24.63,25.13,24.5,24.63,653800,7.59790379530078,7.75214463564387,7.55780117681157,7.59790379530078,2119412.72669964,0.0,1.0
1997-06-12,25.13,25.38,24.63,24.63,631500,7.75214463564387,7.82926505581542,7.59790379530078,7.59790379530078,2047123.18279417,0.0,1.0
1997-06-13,26.0,26.25,25.13,25.38,622700,8.02052369784085,8.0976441180124,7.75214463564387,7.82926505581542,2018596.36726196,0.0,1.0
1997-06-16,26.13,26.5,25.88,26.0,347600,8.06062631633006,8.17476453818395,7.98350589615851,8.02052369784085,1126809.21352217,0.0,1.0
1997-06-17,27.88,27.88,25.75,26.13,2074600,8.60046925753088,8.60046925753088,7.94340327766931,8.06062631633006,6725196.76171778,0.0,1.0
1997-06-18,27.38,27.38,26.75,27.25,868500,8.44622841718779,8.44622841718779,8.25188495835549,8.40612579869859,2815402.19201383,0.0,1.0
1997-06-19,28.0,28.13,26.63,27.13,941400,8.63748705921322,8.67758967770243,8.21486715667315,8.36910799701624,3051720.9252295,0.0,1.0
1997-06-20,27.38,28.0,27.38,27.88,392800,8.44622841718779,8.63748705921322,8.44622841718779,8.60046925753088,1273333.31148305,0.0,1.0
1997-06-23,27.38,27.75,27.0,27.13,467900,8.44622841718779,8.56036663904168,8.32900537852704,8.36910799701624,1516783.74858177,0.0,1.0
1997-06-24,28.0,28.38,27.5,28.0,685200,8.63748705921322,8.75471009787398,8.48324621887013,8.63748705921322,2221201.59121229,0.0,1.0
1997-06-25,27.25,28.13,27.0,27.75,573000,8.40612579869859,8.67758967770243,8.32900537852704,8.56036663904168,1857484.69317665,0.0,1.0
1997-06-26,26.5,27.5,26.5,27.31,675500,8.17476453818395,8.48324621887013,8.17476453818395,8.42463469953976,2189757.2604552,0.0,1.0
1997-06-27,26.63,26.81,26.5,26.5,557600,8.21486715667315,8.27039385919666,8.17476453818395,8.17476453818395,1807562.76599529,0.0,1.0
1997-06-30,26.56,27.38,26.25,26.63,468800,8.19327343902512,8.44622841718779,8.0976441180124,8.21486715667315,1519701.26380666,0.0,1.0
1997-07-01,26.5,27.19,26.25,26.63,742100,8.17476453818395,8.38761689785741,8.0976441180124,8.21486715667315,2405653.38709667,0.0,1.0
1997-07-02,26.5,27.25,26.5,26.5,495700,8.17476453818395,8.40612579869859,8.17476453818395,8.17476453818395,1606902.55219488,0.0,1.0
1997-07-03,27.38,27.38,26.63,26.75,318400,8.44622841718779,8.44622841718779,8.21486715667315,8.25188495835549,1032152.05289258,0.0,1.0
1997-07-07,27.19,27.44,26.94,27.38,327800,8.38761689785741,8.46473731802896,8.31049647768587,8.44622841718779,1062623.87857471,0.0,1.0
1997-07-08,27.63,27.75,27.0,27.0,375400,8.52334883735934,8.56036663904168,8.32900537852704,8.32900537852704,1216928.01713528,0.0,1.0
1997-07-09,28.56,28.75,27.88,28.38,1524600,8.81023680039749,8.86884831972787,8.60046925753088,8.75471009787398,4942270.79095485,0.0,1.0
1997-07-10,28.88,29.0,28.63,28.75,1303400,8.90895093821707,8.94596873989941,8.83183051804552,8.86884831972787,4225210.38234983,0.0,1.0
1997-07-11,28.88,29.13,28.56,28.75,2045700,8.90895093821707,8.98607135838862,8.81023680039749,8.86884831972787,6631512.10616314,0.0,1.0
1997-07-14,29.94,30.13,29.63,29.75,926900,9.23594151974443,9.2945530390748,9.14031219873171,9.17733000041405,3004716.51327302,0.0,1.0
1997-07-15,31.75,31.88,31.13,31.38,2575700,9.79429336178642,9.83439598027563,9.60303471976099,9.68015513993254,8349604.40526197,0.0,1.0
1997-07-16,33.13,33.88,33.0,33.5,1656200,10.2199980811334,10.451359341648,10.1798954626442,10.3341363029873,5368876.35050465,0.0,1.0
1997-07-17,33.13,33.5,33.0,33.38,885200,10.2199980811334,10.3341363029873,10.1798954626442,10.2971185013049,2869538.30785335,0.0,1.0
1997-07-18,32.88,33.13,32.25,33.13,1221200,10.1428776609618,10.2199980811334,9.94853420212952,10.2199980811334,3958743.99181036,0.0,1.0
1997-07-21,31.63,32.13,31.63,32.13,869000,9.75727556010408,9.91151640044718,9.75727556010408,9.91151640044718,2817023.03380543,0.0,1.0
1997-07-22,31.88,31.94,31.38,31.69,637100,9.83439598027563,9.8529048811168,9.68015513993254,9.77578446094526,2065276.61086012,0.0,1.0
1997-07-23,31.69,31.94,31.5,31.56,1586200,9.77578446094526,9.8529048811168,9.71717294161488,9.73568184245605,5141958.49968029,0.0,1.0
1997-07-24,31.88,32.38,31.44,32.0,719300,9.83439598027563,9.98863682061872,9.69866404077371,9.87141378195797,2331743.00139959,0.0,1.0
1997-07-25,31.31,31.94,30.75,31.94,517900,9.6585614222845,9.8529048811168,9.48581168110024,9.8529048811168,1678867.92774204,0.0,1.0
1997-07-28,31.0,31.25,30.81,30.88,627000,9.56293210127179,9.64005252144333,9.50432058194141,9.52591429958944,2032535.60666974,0.0,1.0
1997-07-29,30.63,30.81,30.63,30.75,543200,9.4487938794179,9.50432058194141,9.4487938794179,9.48581168110024,1760882.52239713,0.0,1.0
1997-07-30,30.38,30.81,30.25,30.75,1370100,9.37167345924635,9.50432058194141,9.33157084075714,9.48581168110024,4441430.67734962,0.0,1.0
1997-07-31,31.44,31.94,31.06,31.69,620800,9.69866404077371,9.8529048811168,9.58144100211296,9.77578446094526,2012437.16845387,0.0,1.0
1997-08-01,32.0,32.0,30.81,31.25,617000,9.87141378195797,9.87141378195797,9.50432058194141,9.64005252144333,2000118.77083769,0.0,1.0
1997-08-04,33.0,33.0,31.5,31.88,774400,10.1798954626442,10.1798954626442,9.71717294161488,9.83439598027563,2510359.7668342,0.0,1.0
1997-08-05,32.75,33.5,32.63,33.13,1367500,10.1027750424726,10.3341363029873,10.0657572407903,10.2199980811334,4433002.30003329,0.0,1.0
1997-08-06,32.38,32.88,32.25,32.63,707600,9.98863682061872,10.1428776609618,9.94853420212952,10.0657572407903,2293815.30347609,0.0,1.0
1997-08-07,31.75,32.63,31.38,32.5,821200,9.79429336178642,10.0657572407903,9.68015513993254,10.0256546223011,2662070.55852822,0.0,1.0
1997-08-08,31.31,31.88,31.0,31.13,745800,9.6585614222845,9.83439598027563,9.56293210127179,9.60303471976099,2417647.61635454,0.0,1.0
1997-08-11,30.75,31.25,30.38,31.06,530000,9.48581168110024,9.64005252144333,9.37167345924635,9.58144100211296,1718092.29909882,0.0,1.0
1997-08-12,31.38,32.13,31.0,31.44,1103500,9.68015513993254,9.91151640044718,9.56293210127179,9.69866404077371,3577197.83406708,0.0,1.0
1997-08-13,32.5,32.75,31.75,32.5,1743000,10.0256546223011,10.1027750424726,9.79429336178642,10.0256546223011,5650254.48552687,0.0,1.0
1997-08-14,33.0,33.0,32.5,33.0,1277000,10.1798954626442,10.1798954626442,10.0256546223011,10.1798954626442,4139629.93575319,0.0,1.0
1997-08-15,32.88,33.0,32.5,32.75,732700,10.1428776609618,10.1798954626442,10.0256546223011,10.1027750424726,2375181.56141455,0.0,1.0
1997-08-18,35.0,35.38,32.5,32.63,2461300,10.7968588240165,10.9140818626773,10.0256546223011,10.0657572407903,7978755.8033433,0.0,1.0
1997-08-19,36.25,36.25,34.5,35.25,1930900,11.1824609248743,11.1824609248743,10.6426179836734,10.8739792441881,6259366.83081115,0.0,1.0
1997-08-20,35.0,36.25,34.63,36.25,2397000,10.7968588240165,11.1824609248743,10.6827206021626,11.1824609248743,7770315.5489432,0.0,1.0
1997-08-21,35.13,35.38,34.88,34.88,1576400,10.8369614425057,10.9140818626773,10.7598410223342,10.7598410223342,5110190.0005649,0.0,1.0
1997-08-22,34.38,34.88,34.0,34.63,1358200,10.6056001819911,10.7598410223342,10.4883771433303,10.6827206021626,4402854.64270948,0.0,1.0
1997-08-25,35.13,35.13,34.38,34.5,788500,10.8369614425057,10.8369614425057,10.6056001819911,10.6426179836734,2556067.50535741,0.0,1.0
1997-08-26,34.88,35.13,34.75,34.88,557900,10.7598410223342,10.8369614425057,10.719738403845,10.7598410223342,1808535.27107025,0.0,1.0
1997-08-27,34.63,35.13,34.38,34.88,787800,10.6827206021626,10.8369614425057,10.6056001819911,10.7598410223342,2553798.32684917,0.0,1.0
1997-08-28,32.88,33.88,32.88,33.5,1752900,10.1428776609618,10.451359341648,10.1428776609618,10.3341363029873,5682347.15300063,0.0,1.0
1997-08-29,33.13,33.25,32.75,33.0,792500,10.2199980811334,10.2570158828157,10.1027750424726,10.1798954626442,2569034.23969021,0.0,1.0
1997-09-02,34.0,34.13,33.25,33.5,545500,10.4883771433303,10.5284797618196,10.2570158828157,10.3341363029873,1768338.39463852,0.0,1.0
1997-09-03,33.88,34.38,33.88,34.25,477200,10.451359341648,10.6056001819911,10.451359341648,10.5654975635019,1546931.40590558,0.0,1.0
1997-09-04,33.75,34.0,33.38,33.5,982100,10.4112567231588,10.4883771433303,10.2971185013049,10.3341363029873,3183657.44706595,0.0,1.0
1997-09-05,34.38,34.5,33.88,34.0,1245500,10.6056001819911,10.6426179836734,10.451359341648,10.4883771433303,4037516.90288224,0.0,1.0
1997-09-08,34.0,34.25,33.75,34.25,896100,10.4883771433303,10.5654975635019,10.4112567231588,10.5654975635019,2904872.65891031,0.0,1.0
1997-09-09,33.75,34.13,33.63,34.0,572700,10.4112567231588,10.5284797618196,10.3742389214765,10.4883771433303,1856512.18810169,0.0,1.0
1997-09-10,33.25,33.88,33.25,33.63,744500,10.2570158828157,10.451359341648,10.2570158828157,10.3742389214765,2413433.42769637,0.0,1.0
1997-09-11,33.5,33.5,33.13,33.25,605200,10.3341363029873,10.3341363029873,10.2199980811334,10.2570158828157,1961866.90455586,0.0,1.0
1997-09-12,33.88,34.13,33.63,33.75,626500,10.451359341648,10.5284797618196,10.3742389214765,10.4112567231588,2030914.76487814,0.0,1.0
1997-09-15,33.5,34.0,33.5,33.63,359400,10.3341363029873,10.4883771433303,10.3341363029873,10.3742389214765,1165061.07980399,0.0,1.0
1997-09-16,34.13,34.13,33.5,33.75,370600,10.5284797618196,10.5284797618196,10.3341363029873,10.4112567231588,1201367.93593589,0.0,1.0
1997-09-17,33.5,34.13,33.5,34.0,649200,10.3341363029873,10.5284797618196,10.3341363029873,10.4883771433303,2104500.98221689,0.0,1.0
1997-09-18,33.5,33.88,33.38,33.5,284900,10.3341363029873,10.451359341648,10.2971185013049,10.3341363029873,923555.652855194,0.0,1.0
1997-09-19,33.75,33.75,33.38,33.5,631700,10.4112567231588,10.4112567231588,10.2971185013049,10.3341363029873,2047771.51951081,0.0,1.0
1997-09-22,35.0,35.25,33.75,33.88,1385200,10.7968588240165,10.8739792441881,10.4112567231588,10.451359341648,4490380.09945604,0.0,1.0
1997-09-23,35.25,35.38,34.63,35.0,475100,10.8739792441881,10.9140818626773,10.6827206021626,10.7968588240165,1540123.87038085,0.0,1.0
1997-09-24,34.63,35.38,34.63,35.38,315300,10.6827206021626,10.9140818626773,10.6827206021626,10.9140818626773,1022102.83378464,0.0,1.0
1997-09-25,33.63,34.38,33.63,34.25,611800,10.3742389214765,10.6056001819911,10.3742389214765,10.5654975635019,1983262.01620501,0.0,1.0
1997-09-26,33.25,34.0,33.13,33.75,616100,10.2570158828157,10.4883771433303,10.2199980811334,10.4112567231588,1997201.2556128,0.0,1.0
1997-09-29,34.13,34.13,33.38,33.5,577800,10.5284797618196,10.5284797618196,10.2971185013049,10.3341363029873,1873044.77437603,0.0,1.0
1997-09-30,33.88,34.0,33.5,33.75,550500,10.451359341648,10.4883771433303,10.3341363029873,10.4112567231588,1784546.81255453,0.0,1.0
1997-10-01,32.25,33.75,31.88,33.75,773600,9.94853420212952,10.4112567231588,9.83439598027563,10.4112567231588,2507766.41996764,0.0,1.0
1997-10-02,34.38,34.38,32.5,32.5,1058800,10.6056001819911,10.6056001819911,10.0256546223011,10.0256546223011,3432294.5778978,0.0,1.0
1997-10-03,35.13,35.5,34.63,35.0,888700,10.8369614425057,10.9510996643596,10.6827206021626,10.7968588240165,2880884.20039459,0.0,1.0
1997-10-06,34.63,35.13,34.5,35.13,496700,10.6827206021626,10.8369614425057,10.6426179836734,10.8369614425057,1610144.23577809,0.0,1.0
1997-10-07,35.13,35.75,34.5,34.5,1113200,10.8369614425057,11.0282200845312,10.6426179836734,10.6426179836734,3608642.16482419,0.0,1.0
1997-10-08,35.63,35.63,35.0,35.38,585700,10.9912022828488,10.9912022828488,10.7968588240165,10.9140818626773,1898654.07468337,0.0,1.0
1997-10-09,35.75,36.25,35.25,35.38,430600,11.0282200845312,11.1824609248743,10.8739792441881,10.9140818626773,1395868.95092821,0.0,1.0
1997-10-10,35.75,35.88,35.25,35.5,482600,11.0282200845312,11.0683227030204,10.8739792441881,10.9510996643596,1564436.49725489,0.0,1.0
1997-10-13,36.25,36.75,35.75,35.75,239200,11.1824609248743,11.3367017652174,11.0282200845312,11.0282200845312,775410.713102713,0.0,1.0
1997-10-14,35.38,36.0,34.63,36.0,682400,10.9140818626773,11.1053405047027,10.6827206021626,11.1053405047027,2212124.87717931,0.0,1.0
1997-10-15,35.63,35.75,34.88,34.88,608300,10.9912022828488,11.0282200845312,10.7598410223342,10.7598410223342,1971916.12366381,0.0,1.0
1997-10-16,34.5,35.75,33.5,35.63,604800,10.6426179836734,11.0282200845312,10.3341363029873,10.9912022828488,1960570.23112259,0.0,1.0
1997-10-17,33.75,34.63,33.38,34.5,512000,10.4112567231588,10.6827206021626,10.2971185013049,10.6426179836734,1659741.99460113,0.0,1.0
1997-10-20,34.13,35.0,33.75,34.0,392600,10.5284797618196,10.7968588240165,10.4112567231588,10.4883771433303,1272684.97476641,0.0,1.0
1997-10-21,34.13,34.5,34.13,34.38,416500,10.5284797618196,10.6426179836734,10.5284797618196,10.6056001819911,1350161.21240501,0.0,1.0
1997-10-22,33.63,34.63,33.38,34.13,435300,10.3742389214765,10.6827206021626,10.2971185013049,10.5284797618196,1411104.86376927,0.0,1.0
1997-10-23,31.63,32.25,30.75,32.0,1947200,9.75727556010408,9.94853420212952,9.48581168110024,9.87141378195797,6312206.27321742,0.0,1.0
1997-10-24,30.88,31.94,29.5,31.94,1362900,9.52591429958944,9.8529048811168,9.10020958024251,9.8529048811168,4418090.55555055,0.0,1.0
1997-10-27,26.0,31.12,26.0,30.94,1296400,8.02052369784085,9.59994990295413,8.02052369784085,9.54442320043061,4202518.59726739,0.0,1.0
1997-10-28,31.44,31.5,26.38,27.0,2186700,9.69866404077371,9.71717294161488,8.1377467365016,8.32900537852704,7088589.49139509,0.0,1.0
1997-10-29,30.5,31.69,29.5,31.0,1165700,9.40869126092869,9.77578446094526,9.10020958024251,9.56293210127179,3778830.55294245,0.0,1.0
1997-10-30,29.69,30.56,29.38,29.56,614500,9.15882109957288,9.42720016176986,9.06319177856016,9.11871848108368,1992014.56187968,0.0,1.0
1997-10-31,30.56,31.25,29.75,30.0,669300,9.42720016176986,9.64005252144333,9.17733000041405,9.2544504205856,2169658.82223933,0.0,1.0
1997-11-03,32.0,32.13,30.88,30.94,438700,9.87141378195797,9.91151640044718,9.52591429958944,9.54442320043061,1422126.58795218,0.0,1.0
1997-11-04,32.5,32.75,31.5,31.75,406800,10.0256546223011,10.1027750424726,9.71717294161488,9.79429336178642,1318716.88164792,0.0,1.0
1997-11-05,32.5,33.0,32.13,32.38,400600,10.0256546223011,10.1798954626442,9.91151640044718,9.98863682061872,1298618.44343205,0.0,1.0
1997-11-06,31.44,32.38,31.44,32.31,251800,9.69866404077371,9.98863682061872,9.69866404077371,9.96704310297069,816255.926251102,0.0,1.0
1997-11-07,30.0,31.38,29.94,30.75,584800,9.2544504205856,9.68015513993254,9.23594151974443,9.48581168110024,1895736.55945848,0.0,1.0
1997-11-10,30.0,30.81,29.81,30.25,752300,9.2544504205856,9.50432058194141,9.19583890125522,9.33157084075714,2438718.55964537,0.0,1.0
1997-11-11,30.06,30.63,30.0,30.56,682800,9.27295932142677,9.4487938794179,9.2544504205856,9.42720016176986,2213421.5506126,0.0,1.0
1997-11-12,28.31,29.88,28.25,29.81,1040100,8.73311638022594,9.21743261890326,8.71460747938477,9.19583890125522,3371675.09489186,0.0,1.0
1997-11-13,28.56,29.5,27.75,28.88,1181700,8.81023680039749,9.10020958024251,8.56036663904168,8.90895093821707,3830697.49027374,0.0,1.0
1997-11-14,30.06,30.19,28.94,28.94,575000,9.27295932142677,9.31306193991597,8.92745983905824,8.92745983905824,1863968.06034306,0.0,1.0
1997-11-17,31.81,32.13,30.63,30.63,664900,9.8128022626276,9.91151640044718,9.4487938794179,9.4487938794179,2155395.41447322,0.0,1.0
1997-11-18,30.5,31.75,30.5,31.75,249400,9.40869126092869,9.79429336178642,9.40869126092869,9.79429336178642,808475.88565141,0.0,1.0
1997-11-19,29.75,30.19,29.56,29.75,718100,9.17733000041405,9.31306193991597,9.11871848108368,9.17733000041405,2327852.98109975,0.0,1.0
1997-11-20,30.81,31.0,29.75,29.75,1317400,9.50432058194141,9.56293210127179,9.17733000041405,9.17733000041405,4270593.9525147,0.0,1.0
1997-11-21,31.31,31.5,30.88,31.5,1349600,9.6585614222845,9.71717294161488,9.52591429958944,9.71717294161488,4374976.16389391,0.0,1.0
1997-11-24,30.75,31.13,30.56,31.06,1053900,9.48581168110024,9.60303471976099,9.42720016176986,9.58144100211296,3416410.3283401,0.0,1.0
1997-11-25,31.25,31.5,30.5,31.25,668800,9.64005252144333,9.71717294161488,9.40869126092869,9.64005252144333,2168037.98044773,0.0,1.0
1997-11-26,30.81,31.56,30.81,31.13,386300,9.50432058194141,9.73568184245605,9.50432058194141,9.60303471976099,1252262.36819222,0.0,1.0
1997-11-28,31.38,31.63,30.94,30.94,209400,9.68015513993254,9.75727556010408,9.54442320043061,9.54442320043061,678808.542323196,0.0,1.0
1997-12-01,33.31,33.56,31.63,31.75,1053500,10.2755247836569,10.3526452038284,9.75727556010408,9.79429336178642,3415113.65490681,0.0,1.0
1997-12-02,31.25,33.13,31.25,33.13,995700,9.64005252144333,10.2199980811334,9.64005252144333,10.2199980811334,3227744.34379755,0.0,1.0
1997-12-03,30.63,30.63,28.0,29.75,3049700,9.4487938794179,9.4487938794179,8.63748705921322,9.17733000041405,9886162.42370129,0.0,1.0
1997-12-04,29.94,31.19,29.69,30.88,1377400,9.23594151974443,9.62154362060216,9.15882109957288,9.52591429958944,4465094.96750702,0.0,1.0
1997-12-05,29.94,30.13,29.5,29.94,820900,9.23594151974443,9.2945530390748,9.10020958024251,9.23594151974443,2661098.05345326,0.0,1.0
1997-12-08,29.31,30.0,28.94,29.94,1470600,9.04159806091213,9.2544504205856,8.92745983905824,9.23594151974443,4767219.87746176,0.0,1.0
1997-12-09,28.88,29.19,28.88,29.19,961900,8.90895093821707,9.00458025922979,8.90895093821707,9.00458025922979,3118175.43868521,0.0,1.0
1997-12-10,27.19,28.69,27.0,28.63,1408800,8.38761689785741,8.85033941888669,8.32900537852704,8.83183051804552,4566883.83201967,0.0,1.0
1997-12-11,26.0,26.5,25.5,26.0,1842100,8.02052369784085,8.17476453818395,7.86628285749776,8.02052369784085,5971505.32862254,0.0,1.0
1997-12-12,25.5,27.06,25.25,26.63,945000,7.86628285749776,8.34751427936821,7.78916243732621,8.21486715667315,3063390.98612904,0.0,1.0
1997-12-15,24.25,25.81,24.19,24.25,2477800,7.48068075664003,7.96191217851048,7.46217185579885,7.48068075664003,8032243.58246616,0.0,1.0
1997-12-16,24.06,25.0,23.75,24.13,2582600,7.42206923730965,7.71204201715467,7.32643991629693,7.44366295495768,8371972.02198609,0.0,1.0
1997-12-17,25.94,26.38,24.69,24.75,1432600,8.00201479699968,8.1377467365016,7.61641269614195,7.63492159698312,4644035.90129996,0.0,1.0
1997-12-18,25.25,26.13,25.13,26.0,1451600,7.78916243732621,8.06062631633006,7.75214463564387,8.02052369784085,4705627.88938086,0.0,1.0
1997-12-19,26.06,26.06,24.63,25.0,1459700,8.03903259868202,8.03903259868202,7.59790379530078,7.71204201715467,4731885.52640482,0.0,1.0
1997-12-22,27.38,27.5,26.25,26.5,1306200,8.44622841718779,8.48324621887013,8.0976441180124,8.17476453818395,4234287.0963828,0.0,1.0
1997-12-23,26.13,27.31,26.13,27.31,819300,8.06062631633006,8.42463469953976,8.06062631633006,8.42463469953976,2655911.35972013,0.0,1.0
1997-12-24,26.31,26.38,26.06,26.38,142900,8.11615301885357,8.1377467365016,8.03903259868202,8.1377467365016,463236.584040042,0.0,1.0
1997-12-26,26.25,26.5,26.13,26.31,112100,8.0976441180124,8.17476453818395,8.06062631633006,8.11615301885357,363392.729677317,0.0,1.0
1997-12-29,26.75,27.0,26.44,26.44,909400,8.25188495835549,8.32900537852704,8.15625563734277,8.15625563734277,2947987.05056693,0.0,1.0
1997-12-30,27.56,27.63,26.75,26.94,496900,8.5017551197113,8.52334883735934,8.25188495835549,8.31049647768587,1610792.57249473,0.0,1.0
1997-12-31,27.69,28.56,27.13,27.63,1013200,8.54185773820051,8.81023680039749,8.36910799701624,8.52334883735934,3284473.80650364,0.0,1.0
1998-01-02,27.56,27.69,27.31,27.63,768400,8.5017551197113,8.54185773820051,8.42463469953976,8.52334883735934,2490909.66533498,0.0,1.0
1998-01-05,28.81,29.5,27.63,27.63,1839500,8.88735722056904,9.10020958024251,8.52334883735934,8.52334883735934,5963076.9513062,0.0,1.0
1998-01-06,27.63,28.63,27.5,28.5,759300,8.52334883735934,8.83183051804552,8.48324621887013,8.79172789955632,2461410.34472781,0.0,1.0
1998-01-07,26.44,27.63,26.25,27.63,960400,8.15625563734277,8.52334883735934,8.0976441180124,8.52334883735934,3113312.9133104,0.0,1.0
1998-01-08,26.56,26.75,26.06,26.44,1221200,8.19327343902512,8.25188495835549,8.03903259868202,8.15625563734277,3958743.99181035,0.0,1.0
1998-01-09,25.0,26.56,24.5,26.56,1538000,7.71204201715467,8.19327343902512,7.55780117681157,8.19327343902512,4985709.3509698,0.0,1.0
1998-01-12,25.0,25.75,24.13,24.13,1118700,7.71204201715467,7.94340327766931,7.44366295495768,7.44366295495768,3626471.4245318,0.0,1.0
1998-01-13,26.5,26.5,25.0,25.56,2370200,8.17476453818395,8.17476453818395,7.71204201715467,7.88479175833893,7683438.42891327,0.0,1.0
1998-01-14,25.0,26.63,24.81,26.5,2408800,7.71204201715467,8.21486715667315,7.65343049782429,8.17476453818395,7808567.415225,0.0,1.0
1998-01-15,26.38,26.75,24.94,25.19,2278800,8.1377467365016,8.25188495835549,7.69353311631349,7.77065353648504,7387148.54940831,0.0,1.0
1998-01-16,26.63,27.13,26.38,26.38,1252600,8.21486715667315,8.36910799701624,8.1377467365016,8.1377467365016,4060532.856323,0.0,1.0
1998-01-20,27.56,27.63,26.75,27.0,798100,8.5017551197113,8.52334883735934,8.25188495835549,8.32900537852704,2587187.66775618,0.0,1.0
1998-01-21,26.75,27.5,26.56,27.5,1409300,8.25188495835549,8.48324621887013,8.19327343902512,8.48324621887013,4568504.67381127,0.0,1.0
1998-01-22,25.81,26.56,25.75,26.5,869400,7.96191217851048,8.19327343902512,7.94340327766931,8.17476453818395,2818319.70723871,0.0,1.0
1998-01-23,26.88,26.88,25.31,25.31,958700,8.2919875768447,8.2919875768447,7.80767133816738,7.80767133816738,3107802.05121895,0.0,1.0
1998-01-26,25.75,27.0,25.75,26.88,850700,7.94340327766931,8.32900537852704,7.94340327766931,8.2919875768447,2757700.22423277,0.0,1.0
1998-01-27,26.19,26.5,25.88,26.0,1162800,8.07913521717123,8.17476453818395,7.98350589615851,8.02052369784085,3769429.67055116,0.0,1.0
1998-01-28,27.56,27.69,26.5,26.63,1178600,8.5017551197113,8.54185773820051,8.17476453818395,8.21486715667315,3820648.2711658,0.0,1.0
1998-01-29,28.56,29.25,27.25,27.56,1548800,8.81023680039749,9.02308916007096,8.40612579869859,8.5017551197113,5020719.53366841,0.0,1.0
1998-01-30,29.5,29.75,28.69,28.88,1252100,9.10020958024251,9.17733000041405,8.85033941888669,8.90895093821707,4058912.01453139,0.0,1.0
1998-02-02,28.31,29.31,27.69,29.25,2011500,8.73311638022594,9.04159806091213,8.54185773820051,9.02308916007096,6520646.52761752,0.0,1.0
1998-02-03,29.5,29.63,28.31,28.38,1465500,9.10020958024251,9.14031219873171,8.73311638022594,8.75471009787398,4750687.29118741,0.0,1.0
1998-02-04,29.88,30.25,28.56,29.25,1154500,9.21743261890326,9.33157084075714,8.81023680039749,9.02308916007096,3742523.69681055,0.0,1.0
1998-02-05,29.19,30.75,29.06,30.0,976800,9.00458025922979,9.48581168110024,8.96447764074058,9.2544504205856,3166476.52407497,0.0,1.0
1998-02-06,29.19,29.19,28.31,29.0,1423100,9.00458025922979,9.00458025922979,8.73311638022594,8.94596873989941,4613239.9072595,0.0,1.0
1998-02-09,28.38,29.31,28.31,29.25,1492000,8.75471009787398,9.04159806091213,8.73311638022594,9.02308916007096,4836591.90614235,0.0,1.0
1998-02-10,28.94,29.13,27.94,28.13,1716400,8.92745983905824,8.98607135838862,8.61897815837206,8.67758967770243,5564025.70221363,0.0,1.0
1998-02-11,28.19,28.44,27.75,28.44,1277600,8.6960985785436,8.77321899871515,8.56036663904168,8.77321899871515,4141574.94590313,0.0,1.0
1998-02-12,28.81,29.0,27.63,28.19,816700,8.88735722056904,8.94596873989941,8.52334883735934,8.6960985785436,2647482.98240379,0.0,1.0
1998-02-13,28.13,29.06,27.94,28.75,853200,8.67758967770243,8.96447764074058,8.61897815837206,8.86884831972787,2765804.43319079,0.0,1.0
1998-02-17,27.63,29.0,27.13,29.0,1104700,8.52334883735934,8.94596873989941,8.36910799701624,8.94596873989941,3581087.85436693,0.0,1.0
1998-02-18,31.63,31.63,27.5,27.69,4218100,9.75727556010408,9.75727556010408,8.48324621887013,8.54185773820051,13673745.5223184,0.0,1.0
1998-02-19,32.38,33.69,31.75,32.0,4178000,9.98863682061872,10.3927478223176,9.79429336178642,9.87141378195797,13543754.0106319,0.0,1.0
1998-02-20,31.94,32.5,31.44,32.5,1297500,9.8529048811168,10.0256546223011,9.69866404077371,10.0256546223011,4206084.44920892,0.0,1.0
1998-02-23,32.63,32.63,31.94,32.25,1858600,10.0657572407903,10.0657572407903,9.8529048811168,9.94853420212952,6024993.10774541,0.0,1.0
1998-02-24,31.38,32.38,31.38,32.38,491000,9.68015513993254,9.98863682061872,9.68015513993254,9.98863682061872,1591666.63935382,0.0,1.0
1998-02-25,32.88,33.0,31.0,31.44,2425800,10.1428776609618,10.1798954626442,9.56293210127179,9.69866404077371,7863676.0361395,0.0,1.0
1998-02-26,33.56,34.0,32.56,32.94,1834600,10.3526452038284,10.4883771433303,10.0441635231422,10.161386561803,5947192.70174851,0.0,1.0
1998-02-27,32.31,33.69,32.25,33.5,812300,9.96704310297069,10.3927478223176,9.94853420212952,10.3341363029873,2633219.57463769,0.0,1.0
1998-03-02,31.13,32.38,31.0,32.06,898200,9.60303471976099,9.98863682061872,9.56293210127179,9.88992268279914,2911680.19443503,0.0,1.0
1998-03-03,31.25,31.44,30.13,31.25,614400,9.64005252144333,9.69866404077371,9.2945530390748,9.64005252144333,1991690.39352136,0.0,1.0
1998-03-04,32.63,32.63,30.94,31.0,1600000,10.0657572407903,10.0657572407903,9.54442320043061,9.56293210127179,5186693.73312851,0.0,1.0
1998-03-05,31.25,32.0,31.25,31.63,1341300,9.64005252144333,9.87141378195797,9.64005252144333,9.75727556010408,4348070.19015331,0.0,1.0
1998-03-06,32.0,32.19,31.38,31.38,1426700,9.87141378195797,9.93002530128835,9.68015513993254,9.68015513993254,4624909.96815905,0.0,1.0
1998-03-09,31.44,32.06,31.38,31.63,677900,9.69866404077371,9.88992268279914,9.68015513993254,9.75727556010408,2197537.30105489,0.0,1.0
1998-03-10,31.63,31.94,31.13,31.56,509400,9.75727556010408,9.8529048811168,9.60303471976099,9.73568184245605,1651313.6172848,0.0,1.0
1998-03-11,33.13,33.13,31.63,31.81,1216600,10.2199980811334,10.2199980811334,9.75727556010408,9.8128022626276,3943832.24732759,0.0,1.0
1998-03-12,33.88,34.13,33.13,33.25,1062300,10.451359341648,10.5284797618196,10.2199980811334,10.2570158828157,3443640.47043902,0.0,1.0
1998-03-13,33.75,35.0,33.69,33.94,1354200,10.4112567231588,10.7968588240165,10.3927478223176,10.4698682424892,4389887.90837666,0.0,1.0
1998-03-16,33.44,34.19,33.31,34.0,717800,10.3156274021461,10.5469886626607,10.2755247836569,10.4883771433303,2326880.47602478,0.0,1.0
1998-03-17,33.88,34.69,33.75,33.88,1661000,10.451359341648,10.7012295030038,10.4112567231588,10.451359341648,5384436.43170406,0.0,1.0
1998-03-18,34.19,34.19,33.75,34.0,946400,10.5469886626607,10.5469886626607,10.4112567231588,10.4883771433303,3067929.34314553,0.0,1.0
1998-03-19,33.44,34.25,33.13,34.06,773800,10.3156274021461,10.5654975635019,10.2199980811334,10.5068860441715,2508414.75668428,0.0,1.0
1998-03-20,32.81,33.5,32.63,33.31,1231600,10.1212839433138,10.3341363029873,10.0657572407903,10.2755247836569,3992457.50107568,0.0,1.0
1998-03-23,32.81,33.13,32.0,32.63,1217800,10.1212839433138,10.2199980811334,9.87141378195797,10.0657572407903,3947722.26762744,0.0,1.0
1998-03-24,33.5,33.63,32.63,32.81,740600,10.3341363029873,10.3742389214765,10.0657572407903,10.1212839433138,2400790.86172186,0.0,1.0
1998-03-25,34.5,35.06,33.75,33.75,1486000,10.6426179836734,10.8153677248577,10.4112567231588,10.4112567231588,4817141.80464314,0.0,1.0
1998-03-26,34.13,34.5,33.94,34.25,1090400,10.5284797618196,10.6426179836734,10.4698682424892,10.5654975635019,3534731.77912708,0.0,1.0
1998-03-27,33.63,34.44,33.25,34.13,493400,10.3742389214765,10.6241090828323,10.2570158828157,10.5284797618196,1599446.6799535,0.0,1.0
1998-03-30,32.56,33.69,32.25,33.5,1351500,10.0441635231422,10.3927478223176,9.94853420212952,10.3341363029873,4381135.36270202,0.0,1.0
1998-03-31,33.25,33.88,32.5,32.5,548800,10.2570158828157,10.451359341648,10.0256546223011,10.0256546223011,1779035.95046309,0.0,1.0
1998-04-01,34.25,34.25,33.0,33.5,535300,10.5654975635019,10.5654975635019,10.1798954626442,10.3341363029873,1735273.22208981,0.0,1.0
1998-04-02,34.75,35.38,34.69,35.25,1027800,10.719738403845,10.9140818626773,10.7012295030038,10.8739792441881,3331802.38681843,0.0,1.0
1998-04-03,34.5,35.0,34.13,35.0,790900,10.6426179836734,10.7968588240165,10.5284797618196,10.7968588240165,2563847.5459571,0.0,1.0
1998-04-06,34.94,35.19,34.56,34.56,1069500,10.7783499231754,10.8554703433469,10.6611268845146,10.6611268845146,3466980.59223809,0.0,1.0
1998-04-07,33.69,34.25,33.19,34.13,1728600,10.3927478223176,10.5654975635019,10.2385069819745,10.5284797618196,5603574.24192875,0.0,1.0
1998-04-08,33.75,34.13,33.5,33.81,878400,10.4112567231588,10.5284797618196,10.3341363029873,10.429765624,2847494.85948756,0.0,1.0
1998-04-09,34.0,34.25,33.63,33.88,348700,10.4883771433303,10.5654975635019,10.3742389214765,10.451359341648,1130375.0654637,0.0,1.0
1998-04-13,34.56,34.69,33.75,34.0,582200,10.6611268845146,10.7012295030038,10.4112567231588,10.4883771433303,1887308.18214215,0.0,1.0
1998-04-14,34.81,34.81,33.75,34.25,910400,10.7382473046862,10.7382473046862,10.4112567231588,10.5654975635019,2951228.73415012,0.0,1.0
1998-04-15,37.06,37.13,35.56,36.0,2196900,11.4323310862301,11.4539248038781,10.9696085652008,11.1053405047027,7121654.66394378,0.0,1.0
1998-04-16,36.63,37.38,36.31,37.0,1142100,11.299683963535,11.5310452240497,11.2009698257154,11.4138221853889,3702326.82037881,0.0,1.0
1998-04-17,36.75,36.75,36.06,36.25,527400,11.3367017652174,11.3367017652174,11.1238494055439,11.1824609248743,1709663.92178248,0.0,1.0
1998-04-20,38.19,38.19,36.44,36.56,1418000,11.7809153854055,11.7809153854055,11.2410724442046,11.278090245887,4596707.32098514,0.0,1.0
1998-04-21,38.13,38.25,37.63,38.19,846200,11.7624064845643,11.7994242862466,11.6081656442212,11.7809153854055,2743112.64810835,0.0,1.0
1998-04-22,38.75,39.31,37.88,38.75,1505000,11.9536651265897,12.126414867774,11.6852860643928,11.9536651265897,4878733.79272404,0.0,1.0
1998-04-23,37.81,38.63,37.75,38.5,1417800,11.6636923467447,11.9166473249074,11.6451834459035,11.8765447064182,4596058.98426852,0.0,1.0
1998-04-24,38.13,38.44,37.63,37.81,401300,11.7624064845643,11.858035805577,11.6081656442212,11.6636923467447,1300887.6219403,0.0,1.0
1998-04-27,36.88,37.25,36.56,37.13,488900,11.3768043837066,11.4909426055605,11.278090245887,11.4539248038781,1584859.10382908,0.0,1.0
1998-04-28,37.5,37.5,36.75,37.0,442400,11.568063025732,11.568063025732,11.3367017652174,11.4138221853889,1434120.81721004,0.0,1.0
1998-04-29,38.31,38.44,37.56,37.63,425300,11.8179331870878,11.858035805577,11.5865719265732,11.6081656442212,1378688.02793723,0.0,1.0
1998-04-30,38.94,39.63,38.31,38.31,778800,12.0122766459201,12.2251290055936,11.8179331870878,11.8179331870878,2524623.17460031,0.0,1.0
1998-05-01,39.0,39.06,38.56,39.0,441500,12.0307855467613,12.0492944476025,11.8950536072594,12.0307855467613,1431203.30198515,0.0,1.0
1998-05-04,37.81,39.0,37.69,38.88,1313800,11.6636923467447,12.0307855467613,11.6266745450624,11.9937677450789,4258923.89161517,0.0,1.0
1998-05-05,37.44,38.0,37.38,37.94,508200,11.5495541248908,11.7223038660751,11.5310452240497,11.7037949652339,1647423.59698495,0.0,1.0
1998-05-06,37.63,37.81,37.25,37.5,260500,11.6081656442212,11.6636923467447,11.4909426055605,11.568063025732,844458.573424989,0.0,1.0
1998-05-07,37.19,38.0,37.13,37.75,415300,11.4724337047193,11.7223038660751,11.4539248038781,11.6451834459035,1346271.19210517,0.0,1.0
1998-05-08,37.69,38.13,37.06,37.25,480000,11.6266745450624,11.7624064845643,11.4323310862301,11.4909426055605,1556008.11993855,0.0,1.0
1998-05-11,36.19,37.75,36.13,37.56,832100,11.1639520240331,11.6451834459035,11.1454431231919,11.5865719265732,2697404.90958515,0.0,1.0
1998-05-12,37.0,37.0,35.75,36.31,537900,11.4138221853889,11.4138221853889,11.0282200845312,11.2009698257154,1743701.59940615,0.0,1.0
1998-05-13,36.31,37.25,36.31,37.0,464000,11.2009698257154,11.4909426055605,11.2009698257154,11.4138221853889,1504141.18260728,0.0,1.0
1998-05-14,34.31,36.0,34.25,35.5,2222200,10.5840064643431,11.1053405047027,10.5654975635019,10.9510996643596,7203669.25859886,0.0,1.0
1998-05-15,33.06,34.0,32.75,33.5,1856700,10.1984043634853,10.4883771433303,10.1027750424726,10.3341363029873,6018833.90893735,0.0,1.0
1998-05-18,33.81,34.38,33.25,33.25,864600,10.429765624,10.6056001819911,10.2570158828157,10.2570158828157,2802759.62603932,0.0,1.0
1998-05-19,33.75,34.63,33.63,34.0,1147300,10.4112567231588,10.6827206021626,10.3742389214765,10.4883771433303,3719183.57501148,0.0,1.0
1998-05-20,27.63,34.13,26.5,34.0,10103300,8.52334883735934,10.5284797618196,8.17476453818395,10.4883771433303,32751701.7461984,0.0,1.0
1998-05-21,26.88,28.19,26.44,28.13,5719900,8.2919875768447,8.6960985785436,8.15625563734277,8.67758967770243,18542105.9275762,0.0,1.0
1998-05-22,25.75,26.75,25.25,26.75,3616000,7.94340327766931,8.25188495835549,7.78916243732621,8.25188495835549,11721927.8368705,0.0,1.0
1998-05-26,25.25,26.13,25.0,26.06,1808200,7.78916243732621,8.06062631633006,7.71204201715467,8.03903259868202,5861612.25515188,0.0,1.0
1998-05-27,25.38,25.94,24.94,25.25,2229400,7.82926505581542,8.00201479699968,7.69353311631349,7.78916243732621,7227009.38039796,0.0,1.0
1998-05-28,25.13,25.44,24.88,25.44,1454500,7.75214463564387,7.84777395665659,7.67502421547232,7.84777395665659,4715028.77177215,0.0,1.0
1998-05-29,24.69,25.38,24.69,25.25,805500,7.61641269614195,7.82926505581542,7.61641269614195,7.78916243732621,2611176.12627189,0.0,1.0
1998-06-01,23.13,24.13,23.13,24.13,1285700,7.1351812742715,7.44366295495768,7.1351812742715,7.44366295495768,4167832.58292709,0.0,1.0
1998-06-02,23.06,23.63,22.94,23.38,1356100,7.11358755662346,7.28942211461459,7.07656975494112,7.21230169444304,4396047.10718475,0.0,1.0
1998-06-03,22.81,23.69,22.81,23.13,1996600,7.03646713645192,7.30793101545576,7.03646713645192,7.1351812742715,6472345.44222776,0.0,1.0
1998-06-04,24.0,24.13,22.94,23.0,2071700,7.40356033646848,7.44366295495768,7.07656975494112,7.09507865578229,6715795.87932648,0.0,1.0
1998-06-05,24.31,24.56,24.0,24.13,1721700,7.4991896574812,7.57631007765274,7.40356033646848,7.44366295495768,5581206.62520462,0.0,1.0
1998-06-08,24.44,25.0,24.38,24.88,802400,7.5392922759704,7.71204201715467,7.52078337512923,7.67502421547232,2601126.90716396,0.0,1.0
1998-06-09,25.88,26.0,24.5,24.56,2261500,7.98350589615851,8.02052369784085,7.55780117681157,7.57631007765274,7331067.42341885,0.0,1.0
1998-06-10,24.25,25.12,24.25,25.12,1238200,7.48068075664003,7.74905981883701,7.48068075664003,7.74905981883701,4013852.61272484,0.0,1.0
1998-06-11,24.06,24.5,23.75,24.31,1412900,7.42206923730965,7.55780117681157,7.32643991629693,7.4991896574812,4580174.73471081,0.0,1.0
1998-06-12,22.94,23.88,22.0,23.88,2491800,7.07656975494112,7.36654253478614,6.78659697509611,7.36654253478614,8077627.15263104,0.0,1.0
1998-06-15,22.63,23.38,22.25,22.94,1234000,6.9809404339284,7.21230169444304,6.86371739526765,7.07656975494112,4000237.54167538,0.0,1.0
1998-06-16,23.38,23.44,22.63,22.63,1666800,7.21230169444304,7.23081059528421,6.9809404339284,6.9809404339284,5403238.19648665,0.0,1.0
1998-06-17,22.5,23.63,22.44,23.38,1834900,6.9408378154392,7.28942211461459,6.92232891459803,7.21230169444304,5948165.20682346,0.0,1.0
1998-06-18,22.94,23.06,22.69,22.94,1483900,7.07656975494112,7.11358755662346,6.99944933476957,7.07656975494112,4810334.26911839,0.0,1.0
1998-06-19,23.13,23.25,22.19,22.94,1550700,7.1351812742715,7.17219907595384,6.84520849442648,7.07656975494112,5026878.7324765,0.0,1.0
1998-06-22,23.69,23.88,23.0,23.75,832200,7.30793101545576,7.36654253478614,7.09507865578229,7.32643991629693,2697729.07794348,0.0,1.0
1998-06-23,24.88,25.13,23.81,23.88,1244900,7.67502421547232,7.75214463564387,7.3449488171381,7.36654253478614,4035571.89273232,0.0,1.0
1998-06-24,25.5,25.94,24.75,25.06,1573500,7.86628285749776,8.00201479699968,7.63492159698312,7.73055091799584,5100789.11817359,0.0,1.0
1998-06-25,24.81,26.06,24.81,25.75,889500,7.65343049782429,8.03903259868202,7.65343049782429,7.94340327766931,2883477.54726114,0.0,1.0
1998-06-26,24.94,25.0,24.13,24.13,553000,7.69353311631349,7.71204201715467,7.44366295495768,7.44366295495768,1792651.02151255,0.0,1.0
1998-06-29,24.88,25.38,24.81,25.0,1163200,7.67502421547232,7.82926505581542,7.65343049782429,7.71204201715467,3770726.34398444,0.0,1.0
1998-06-30,24.56,24.94,24.5,24.88,586200,7.57631007765274,7.69353311631349,7.55780117681157,7.67502421547232,1900274.91647497,0.0,1.0
1998-07-01,25.69,25.75,24.94,25.0,1538400,7.92489437682814,7.94340327766931,7.69353311631349,7.71204201715467,4987006.02440308,0.0,1.0
1998-07-02,24.94,25.63,24.81,25.56,536100,7.69353311631349,7.90638547598696,7.65343049782429,7.88479175833893,1737866.56895638,0.0,1.0
1998-07-06,24.25,25.0,24.25,24.94,793900,7.48068075664003,7.71204201715467,7.48068075664003,7.69353311631349,2573572.59670671,0.0,1.0
1998-07-07,25.63,25.63,24.06,24.06,1297200,7.90638547598696,7.90638547598696,7.42206923730965,7.42206923730965,4205111.94413396,0.0,1.0
1998-07-08,26.44,26.81,25.0,25.63,1664800,8.15625563734277,8.27039385919666,7.71204201715467,7.90638547598696,5396754.82932024,0.0,1.0
1998-07-09,25.25,26.19,25.19,25.88,631300,7.78916243732621,8.07913521717123,7.77065353648504,7.98350589615851,2046474.84607753,0.0,1.0
1998-07-10,25.0,25.5,24.75,25.25,559000,7.71204201715467,7.86628285749776,7.63492159698312,7.78916243732621,1812101.12301178,0.0,1.0
1998-07-13,25.63,25.81,24.75,25.0,1045300,7.90638547598696,7.96191217851048,7.63492159698312,7.71204201715467,3388531.84952453,0.0,1.0
1998-07-14,25.56,26.19,25.56,25.69,675900,7.88479175833893,8.07913521717123,7.88479175833893,7.92489437682814,2191053.93388848,0.0,1.0
1998-07-15,26.88,26.88,25.25,25.69,1330200,8.2919875768447,8.2919875768447,7.78916243732621,7.92489437682814,4312087.50237973,0.0,1.0
1998-07-16,28.0,28.19,26.88,27.38,1653900,8.63748705921322,8.6960985785436,8.2919875768447,8.44622841718779,5361420.4782633,0.0,1.0
1998-07-17,26.94,27.88,26.38,27.81,1720800,8.31049647768587,8.60046925753088,8.1377467365016,8.57887553988285,5578289.10997973,0.0,1.0
1998-07-20,23.63,25.63,22.44,25.5,4510200,7.28942211461459,7.90638547598696,6.92232891459803,7.86628285749776,14620641.2969727,0.0,1.0
1998-07-21,24.38,24.88,24.13,24.13,1007300,7.52078337512923,7.67502421547232,7.44366295495768,7.44366295495768,3265347.87336273,0.0,1.0
1998-07-22,22.5,24.0,22.5,23.81,2321200,6.9408378154392,7.40356033646848,6.9408378154392,7.3449488171381,7524595.93333621,0.0,1.0
1998-07-23,22.13,23.25,22.06,22.63,1362300,6.82669959358531,7.17219907595384,6.80510587593728,6.9809404339284,4416145.54540062,0.0,1.0
1998-07-24,22.19,22.81,21.88,22.25,1008800,6.84520849442648,7.03646713645192,6.74957917341376,6.86371739526765,3270210.39873754,0.0,1.0
1998-07-27,22.19,22.38,21.88,22.38,654100,6.84520849442648,6.90382001375686,6.74957917341376,6.90382001375686,2120385.23177461,0.0,1.0
1998-07-28,22.5,23.19,22.13,22.38,457500,6.9408378154392,7.15369017511267,6.82669959358531,6.90382001375686,1483070.23931644,0.0,1.0
1998-07-29,21.44,22.94,21.44,22.63,992900,6.61384723391184,7.07656975494112,6.61384723391184,6.9809404339284,3218667.62976457,0.0,1.0
1998-07-30,22.06,22.25,21.75,22.0,679800,6.80510587593728,6.86371739526765,6.70947655492456,6.78659697509611,2203696.49986298,0.0,1.0
1998-07-31,21.5,22.44,21.5,22.19,661800,6.63235613475301,6.92232891459803,6.63235613475301,6.84520849442648,2145346.19536529,0.0,1.0
1998-08-03,22.25,22.31,21.38,21.5,407600,6.86371739526765,6.88222629610882,6.59533833307067,6.63235613475301,1321310.22851449,0.0,1.0
1998-08-04,21.31,22.0,21.13,22.0,745100,6.57374461542264,6.78659697509611,6.51821791289912,6.78659697509611,2415378.43784629,0.0,1.0
1998-08-05,21.13,21.63,20.75,21.5,1036500,6.51821791289912,6.67245875324222,6.40099487423837,6.63235613475301,3360005.03399233,0.0,1.0
1998-08-06,21.75,22.0,20.81,21.13,1705800,6.70947655492456,6.78659697509611,6.41950377507954,6.51821791289912,5529663.85623165,0.0,1.0
1998-08-07,22.44,23.06,22.0,22.0,1799800,6.92232891459803,7.11358755662346,6.78659697509611,6.78659697509611,5834382.11305295,0.0,1.0
1998-08-10,22.38,22.75,22.19,22.5,512800,6.90382001375686,7.01795823561075,6.84520849442648,6.9408378154392,1662335.34146769,0.0,1.0
1998-08-11,21.69,22.06,21.56,22.0,321700,6.69096765408339,6.80510587593728,6.65086503559418,6.78659697509611,1042849.60871715,0.0,1.0
1998-08-12,22.56,22.69,21.56,22.0,1684200,6.95934671628037,6.99944933476957,6.65086503559418,6.78659697509611,5459643.49083442,0.0,1.0
1998-08-13,22.38,23.81,22.38,23.5,1135100,6.90382001375686,7.3449488171381,6.90382001375686,7.24931949612539,3679635.03529637,0.0,1.0
1998-08-14,22.19,23.19,22.13,22.75,508300,6.84520849442648,7.15369017511267,6.82669959358531,7.01795823561075,1647747.76534327,0.0,1.0
1998-08-17,23.31,23.44,22.0,22.19,649900,7.19070797679501,7.23081059528421,6.78659697509611,6.84520849442648,2106770.16072514,0.0,1.0
1998-08-18,24.25,24.38,23.31,23.5,1033600,7.48068075664003,7.52078337512923,7.19070797679501,7.24931949612539,3350604.15160103,0.0,1.0
1998-08-19,21.5,21.94,21.0,21.5,2151600,6.63235613475301,6.76808807425494,6.47811529440992,6.63235613475301,6974806.39762459,0.0,1.0
1998-08-20,19.75,20.81,19.5,20.75,2232000,6.09251319355219,6.41950377507954,6.01539277338064,6.40099487423837,7235437.75771429,0.0,1.0
1998-08-21,18.88,19.19,18.56,18.88,1662200,5.8241341313552,5.91976345236792,5.72541999353562,5.8241341313552,5388326.4520039,0.0,1.0
1998-08-24,18.44,19.19,18.38,18.69,1274800,5.68840219185328,5.91976345236792,5.66989329101211,5.76552261202483,4132498.23187016,0.0,1.0
1998-08-25,17.56,18.88,17.31,18.56,1580400,5.41693831284944,5.8241341313552,5.33981789267789,5.72541999353562,5123156.7348977,0.0,1.0
1998-08-26,17.75,17.75,15.63,15.63,1563900,5.47554983217981,5.47554983217981,4.8215686691251,4.8215686691251,5069668.95577482,0.0,1.0
1998-08-27,16.25,17.75,15.5,17.75,2232200,5.01282731115053,5.47554983217981,4.78146605063589,5.47554983217981,7236086.09443094,0.0,1.0
1998-08-28,14.81,16.63,14.75,16.31,2194000,4.56861369096242,5.13005034981128,4.55010479012125,5.0313362119917,7112253.7815525,0.0,1.0
1998-08-31,14.06,15.44,13.56,15.31,1792800,4.33725243044778,4.76295714979472,4.18301159010469,4.72285453130552,5811690.32797052,0.0,1.0
1998-09-01,14.31,14.69,14.19,14.44,2019000,4.41437285061933,4.53159588928008,4.37735504893699,4.45447546910853,6544959.15449156,0.0,1.0
1998-09-02,14.38,15.25,14.25,15.25,1418600,4.43596656826736,4.70434563046435,4.39586394977816,4.70434563046435,4598652.33113509,0.0,1.0
1998-09-03,13.63,14.19,13.31,14.0,1474700,4.20460530775272,4.37735504893699,4.10589116993314,4.31874352960661,4780510.7801529,0.0,1.0
1998-09-04,13.25,14.0,13.0,13.63,1479400,4.08738226909197,4.31874352960661,4.01026184892043,4.20460530775272,4795746.69299397,0.0,1.0
1998-09-08,14.75,14.88,13.94,14.0,2369000,4.55010479012125,4.59020740861046,4.30023462876544,4.31874352960661,7679548.40861343,0.0,1.0
1998-09-09,15.0,15.25,14.69,14.94,1154000,4.6272252102928,4.70434563046435,4.53159588928008,4.60871630945163,3740902.85501895,0.0,1.0
1998-09-10,14.19,14.56,13.88,14.56,1517400,4.37735504893699,4.49149327079088,4.28172572792427,4.49149327079088,4918930.66915577,0.0,1.0
1998-09-11,14.5,14.75,14.19,14.25,1123400,4.47298436994971,4.55010479012125,4.37735504893699,4.39586394977816,3641707.33737286,0.0,1.0
1998-09-14,14.5,14.88,14.44,14.5,834900,4.47298436994971,4.59020740861046,4.45447546910853,4.47298436994971,2706481.62361813,0.0,1.0
1998-09-15,14.25,14.56,14.13,14.25,594200,4.39586394977816,4.49149327079088,4.35884614809582,4.39586394977816,1926208.38514061,0.0,1.0
1998-09-16,14.88,15.06,14.5,14.63,1425300,4.59020740861046,4.64573411113397,4.47298436994971,4.51308698843891,4620371.61114256,0.0,1.0
1998-09-17,14.88,15.38,14.13,14.38,1597400,4.59020740861046,4.74444824895355,4.35884614809582,4.43596656826736,5178265.35581219,0.0,1.0
1998-09-18,15.06,15.19,14.69,14.94,1225700,4.64573411113397,4.68583672962317,4.53159588928008,4.60871630945163,3973331.56793477,0.0,1.0
1998-09-21,16.19,16.31,14.75,14.81,1298100,4.99431841030936,5.0313362119917,4.55010479012125,4.56861369096242,4208029.45935884,0.0,1.0
1998-09-22,15.75,16.81,15.75,16.25,897800,4.85858647080744,5.1855770523348,4.85858647080744,5.01282731115053,2910383.52100175,0.0,1.0
1998-09-23,17.0,17.13,16.13,16.13,879200,5.24418857166517,5.28429119015438,4.97580950946819,4.97580950946819,2850088.20635413,0.0,1.0
1998-09-24,16.31,17.25,16.13,16.75,606200,5.0313362119917,5.32130899183672,4.97580950946819,5.16706815149363,1965108.58813907,0.0,1.0
1998-09-25,16.88,17.19,16.06,16.06,854300,5.20717076998283,5.30280009099555,4.95421579182016,4.95421579182016,2769370.28513231,0.0,1.0
1998-09-28,16.56,17.56,16.5,17.38,716600,5.10845663216325,5.41693831284944,5.08994773132208,5.36141161032592,2322990.45572494,0.0,1.0
1998-09-29,16.31,16.88,16.0,16.63,739800,5.0313362119917,5.20717076998283,4.93570689097899,5.13005034981128,2398197.51485531,0.0,1.0
1998-09-30,16.06,16.63,16.06,16.31,1463700,4.95421579182016,5.13005034981128,4.95421579182016,5.0313362119917,4744852.26073764,0.0,1.0
1998-10-01,15.56,16.25,15.5,16.0,1136700,4.79997495147706,5.01282731115053,4.78146605063589,4.93570689097899,3684821.7290295,0.0,1.0
1998-10-02,15.56,15.69,15.38,15.5,759400,4.79997495147706,4.84007756996627,4.74444824895355,4.78146605063589,2461734.51308613,0.0,1.0
1998-10-05,14.5,15.56,14.38,15.5,1283900,4.47298436994971,4.79997495147706,4.43596656826736,4.78146605063589,4161997.55247732,0.0,1.0
1998-10-06,14.44,15.38,14.25,14.63,621900,4.45447546910853,4.74444824895355,4.39586394977816,4.51308698843891,2016003.0203954,0.0,1.0
1998-10-07,14.0,14.75,13.5,14.31,780300,4.31874352960661,4.55010479012125,4.16450268926352,4.41437285061933,2529485.69997512,0.0,1.0
1998-10-08,13.38,13.88,12.0,12.0,1566500,4.12748488758118,4.28172572792427,3.70178016823424,3.70178016823424,5078097.33309115,0.0,1.0
1998-10-09,14.31,14.56,13.63,13.75,959000,4.41437285061933,4.49149327079088,4.20460530775272,4.24162310943507,3108774.55629391,0.0,1.0
1998-10-12,15.0,15.19,14.75,15.0,1253900,4.6272252102928,4.68583672962317,4.55010479012125,4.6272252102928,4064747.04498116,0.0,1.0
1998-10-13,14.69,14.94,14.5,14.88,1343300,4.53159588928008,4.60871630945163,4.47298436994971,4.59020740861046,4354553.55731972,0.0,1.0
1998-10-14,15.0,15.5,14.31,14.5,2281100,4.6272252102928,4.78146605063589,4.41437285061933,4.47298436994971,7394604.42164968,0.0,1.0
1998-10-15,14.63,15.19,14.38,15.06,2126400,4.51308698843891,4.68583672962317,4.43596656826736,4.64573411113397,6893115.97132782,0.0,1.0
1998-10-16,14.94,15.13,14.75,14.75,2076400,4.60871630945163,4.667327828782,4.55010479012125,4.55010479012125,6731031.79216755,0.0,1.0
1998-10-19,16.25,16.25,15.0,15.0,1724900,5.01282731115053,5.01282731115053,4.6272252102928,4.6272252102928,5591580.01267088,0.0,1.0
1998-10-20,17.0,18.0,16.81,17.25,2319200,5.24418857166517,5.55267025235136,5.1855770523348,5.32130899183672,7518112.56616981,0.0,1.0
1998-10-21,18.06,18.38,17.0,17.25,1095600,5.57117915319253,5.66989329101211,5.24418857166517,5.32130899183672,3551588.53375976,0.0,1.0
1998-10-22,18.5,18.81,17.75,18.06,1313800,5.70691109269445,5.80254041370717,5.47554983217981,5.57117915319253,4258923.89161516,0.0,1.0
1998-10-23,18.88,19.44,18.69,18.69,970000,5.8241341313552,5.99688387253947,5.76552261202483,5.76552261202483,3144433.07570917,0.0,1.0
1998-10-26,18.44,19.13,18.13,19.0,525800,5.68840219185328,5.90125455152675,5.59277287084056,5.86115193303755,1704477.22804936,0.0,1.0
1998-10-27,18.44,18.94,18.38,18.5,435000,5.68840219185328,5.84264303219638,5.66989329101211,5.70691109269445,1410132.35869432,0.0,1.0
1998-10-28,18.81,18.94,18.0,18.0,505200,5.80254041370717,5.84264303219638,5.55267025235136,5.55267025235136,1637698.54623533,0.0,1.0
1998-10-29,19.13,19.88,18.75,18.81,1192000,5.90125455152675,6.13261581204139,5.784031512866,5.80254041370717,3864086.83118075,0.0,1.0
1998-10-30,19.88,21.25,19.63,19.63,2167700,6.13261581204139,6.55523571458147,6.05549539186984,6.05549539186984,7026997.50331419,0.0,1.0
1998-11-02,19.88,20.56,19.63,20.13,1118600,6.13261581204139,6.342383354908,6.05549539186984,6.20973623221294,3626147.25617348,0.0,1.0
1998-11-03,19.88,20.0,19.31,19.88,558500,6.13261581204139,6.16963361372373,5.95678125405026,6.13261581204139,1810480.28122018,0.0,1.0
1998-11-04,22.0,22.0,20.5,20.5,1399800,6.78659697509611,6.78659697509611,6.32387445406683,6.32387445406683,4537708.67977082,0.0,1.0
1998-11-05,21.56,22.0,21.06,22.0,1121800,6.65086503559418,6.78659697509611,6.49662419525109,6.78659697509611,3636520.64363974,0.0,1.0
1998-11-06,21.75,21.81,21.31,21.5,554500,6.70947655492456,6.72798545576573,6.57374461542264,6.63235613475301,1797513.54688736,0.0,1.0
1998-11-09,21.31,21.63,20.13,21.5,725900,6.57374461542264,6.67245875324222,6.20973623221294,6.63235613475301,2353138.11304875,0.0,1.0
1998-11-10,21.38,21.38,20.0,21.06,789300,6.59533833307067,6.59533833307067,6.16963361372373,6.49662419525109,2558660.85222397,0.0,1.0
1998-11-11,22.0,22.31,21.63,22.31,680100,6.78659697509611,6.88222629610882,6.67245875324222,6.88222629610882,2204669.00493794,0.0,1.0
1998-11-12,22.5,22.56,21.63,22.0,492100,6.9408378154392,6.95934671628037,6.67245875324222,6.78659697509611,1595232.49129534,0.0,1.0
1998-11-13,23.38,24.25,22.44,22.44,1548800,7.21230169444304,7.48068075664003,6.92232891459803,6.92232891459803,5020719.53366842,0.0,1.0
1998-11-16,22.63,23.38,22.44,23.06,746400,6.9809404339284,7.21230169444304,6.92232891459803,7.11358755662346,2419592.62650446,0.0,1.0
1998-11-17,22.25,22.5,21.19,22.38,649400,6.86371739526765,6.9408378154392,6.53672681374029,6.90382001375686,2105149.31893354,0.0,1.0
1998-11-18,22.25,22.63,22.0,22.25,710300,6.86371739526765,6.9809404339284,6.78659697509611,6.86371739526765,2302567.84915075,0.0,1.0
1998-11-19,22.31,22.44,21.5,22.19,983600,6.88222629610882,6.92232891459803,6.63235613475301,6.84520849442648,3188519.97244076,0.0,1.0
1998-11-20,21.56,22.5,20.5,22.38,1407300,6.65086503559418,6.9408378154392,6.32387445406683,6.90382001375686,4562021.30664486,0.0,1.0
1998-11-23,22.5,22.5,21.75,21.94,1065400,6.9408378154392,6.9408378154392,6.70947655492456,6.76808807425494,3453689.68954696,0.0,1.0
1998-11-24,22.0,23.25,21.94,22.5,1040400,6.78659697509611,7.17219907595384,6.76808807425494,6.9408378154392,3372647.59996682,0.0,1.0
1998-11-25,21.94,22.44,21.5,22.44,648100,6.76808807425494,6.92232891459803,6.63235613475301,6.92232891459803,2100935.13027537,0.0,1.0
1998-11-27,21.94,22.13,21.75,21.94,248400,6.76808807425494,6.82669959358531,6.70947655492456,6.76808807425494,805234.202068203,0.0,1.0
1998-11-30,20.44,22.0,20.44,21.94,665500,6.30536555322565,6.78659697509611,6.30536555322565,6.76808807425494,2157340.42462315,0.0,1.0
1998-12-01,21.0,21.19,19.75,20.88,2171900,6.47811529440992,6.53672681374029,6.09251319355219,6.44109749272758,7040612.57436366,0.0,1.0
1998-12-02,24.13,24.13,22.0,22.02,5417400,7.44366295495768,7.44366295495768,6.78659697509611,6.79276660870983,17561496.6436566,0.0,1.0
1998-12-03,27.25,28.0,25.5,25.75,9477300,8.40612579869859,8.63748705921322,7.86628285749776,7.94340327766931,30722407.8231119,0.0,1.0
1998-12-04,28.19,28.56,27.25,27.25,5036100,8.6960985785436,8.81023680039749,8.40612579869859,8.40612579869859,16325442.6933804,0.0,1.0
1998-12-07,28.69,28.69,27.88,28.69,2904700,8.85033941888669,8.85033941888669,8.60046925753088,8.85033941888669,9416118.30413653,0.0,1.0
1998-12-08,29.0,29.25,28.06,28.5,1982800,8.94596873989941,9.02308916007096,8.6559959600544,8.79172789955632,6427610.20877953,0.0,1.0
1998-12-09,27.88,29.0,27.88,29.0,1456600,8.60046925753088,8.94596873989941,8.60046925753088,8.94596873989941,4721836.30729689,0.0,1.0
1998-12-10,26.88,28.0,26.63,27.94,2346600,8.2919875768447,8.63748705921322,8.21486715667315,8.61897815837206,7606934.69634962,0.0,1.0
1998-12-11,26.06,27.0,25.75,26.63,1237600,8.03903259868202,8.32900537852704,7.94340327766931,8.21486715667315,4011907.60257492,0.0,1.0
1998-12-14,25.13,26.0,24.88,26.0,915900,7.75214463564387,8.02052369784085,7.67502421547232,8.02052369784085,2969057.99385776,0.0,1.0
1998-12-15,26.38,26.75,25.38,25.38,932800,8.1377467365016,8.25188495835549,7.82926505581542,7.82926505581542,3023842.44641393,0.0,1.0
1998-12-16,26.13,26.69,26.0,26.63,522700,8.06062631633006,8.23337605751432,8.02052369784085,8.21486715667315,1694428.00894143,0.0,1.0
1998-12-17,27.13,27.13,26.25,26.38,758300,8.36910799701624,8.36910799701624,8.0976441180124,8.1377467365016,2458168.6611446,0.0,1.0
1998-12-18,27.88,28.06,27.13,27.13,991700,8.60046925753088,8.6559959600544,8.36910799701624,8.36910799701624,3214777.60946473,0.0,1.0
1998-12-21,28.19,28.88,28.0,28.25,1464600,8.6960985785436,8.90895093821707,8.63748705921322,8.71460747938477,4747769.77596253,0.0,1.0
1998-12-22,28.19,28.88,27.88,28.81,1035100,8.6960985785436,8.90895093821707,8.60046925753088,8.88735722056904,3355466.67697584,0.0,1.0
1998-12-23,29.25,29.31,28.44,28.44,1370200,9.02308916007096,9.04159806091213,8.77321899871515,8.77321899871515,4441754.84570794,0.0,1.0
1998-12-24,28.94,29.44,28.81,29.25,158200,8.92745983905824,9.08170067940133,8.88735722056904,9.02308916007096,512834.342863083,0.0,1.0
1998-12-28,29.06,29.56,28.94,28.94,396300,8.96447764074058,9.11871848108368,8.92745983905824,8.92745983905824,1284679.20402427,0.0,1.0
1998-12-29,29.0,29.13,28.88,29.13,677700,8.94596873989941,8.98607135838862,8.90895093821707,8.98607135838862,2196888.96433825,0.0,1.0
1998-12-30,30.0,30.75,29.13,29.13,1390000,9.2544504205856,9.48581168110024,8.98607135838862,8.98607135838862,4505940.18065541,0.0,1.0
1998-12-31,31.38,32.0,30.13,30.13,879100,9.68015513993254,9.87141378195797,9.2945530390748,9.2945530390748,2849764.0379958,0.0,1.0
1999-01-04,30.13,31.44,29.94,31.13,1450000,9.2945530390748,9.69866404077371,9.23594151974443,9.60303471976099,4700441.19564773,0.0,1.0
1999-01-05,31.0,31.0,29.88,30.19,1380500,9.56293210127179,9.56293210127179,9.21743261890326,9.31306193991597,4475144.18661496,0.0,1.0
1999-01-06,31.75,32.25,31.0,31.0,2433100,9.79429336178642,9.94853420212952,9.56293210127179,9.56293210127179,7887340.32629689,0.0,1.0
1999-01-07,31.0,31.56,30.63,31.5,1232600,9.56293210127179,9.73568184245605,9.4487938794179,9.71717294161488,3995699.18465889,0.0,1.0
1999-01-08,30.06,31.38,30.0,31.25,860500,9.27295932142677,9.68015513993254,9.2544504205856,9.64005252144333,2789468.72334819,0.0,1.0
1999-01-11,30.0,30.69,29.5,30.06,1025500,9.2544504205856,9.46730278025907,9.10020958024251,9.27295932142677,3324346.51457707,0.0,1.0
1999-01-12,28.88,30.25,28.5,30.19,1163200,8.90895093821707,9.33157084075714,8.79172789955632,9.31306193991597,3770726.34398444,0.0,1.0
1999-01-13,29.0,30.25,27.5,27.63,2317700,8.94596873989941,9.33157084075714,8.48324621887013,8.52334883735934,7513250.040795,0.0,1.0
1999-01-14,28.13,29.13,27.5,29.06,838500,8.67758967770243,8.98607135838862,8.48324621887013,8.96447764074058,2718151.68451767,0.0,1.0
1999-01-15,29.5,29.88,28.13,28.31,794600,9.10020958024251,9.21743261890326,8.67758967770243,8.73311638022594,2575841.77521495,0.0,1.0
1999-01-19,29.19,30.25,28.75,30.06,1333900,9.00458025922979,9.33157084075714,8.86884831972787,9.27295932142677,4324081.73163759,0.0,1.0
1999-01-20,30.5,31.25,29.75,30.38,2124500,9.40869126092869,9.64005252144333,9.17733000041405,9.37167345924635,6886956.77251973,0.0,1.0
1999-01-21,29.69,30.75,29.63,30.75,1031700,9.15882109957288,9.48581168110024,9.14031219873171,9.48581168110024,3344444.95279294,0.0,1.0
1999-01-22,28.75,29.25,28.56,29.25,563300,8.86884831972787,9.02308916007096,8.81023680039749,9.02308916007096,1826040.36241956,0.0,1.0
1999-01-25,28.5,28.63,27.81,28.5,946400,8.79172789955632,8.83183051804552,8.57887553988285,8.79172789955632,3067929.34314552,0.0,1.0
1999-01-26,29.63,30.0,28.88,29.25,997100,9.14031219873171,9.2544504205856,8.90895093821707,9.02308916007096,3232282.70081403,0.0,1.0
1999-01-27,29.19,30.0,29.0,29.75,882700,9.00458025922979,9.2544504205856,8.94596873989941,9.17733000041405,2861434.09889534,0.0,1.0
1999-01-28,29.75,29.75,29.0,29.25,731800,9.17733000041405,9.17733000041405,8.94596873989941,9.02308916007096,2372264.04618966,0.0,1.0
1999-01-29,29.75,30.25,29.0,29.94,937500,9.17733000041405,9.33157084075714,8.94596873989941,9.23594151974443,3039078.359255,0.0,1.0
1999-02-01,29.88,30.13,29.06,29.75,639100,9.21743261890326,9.2945530390748,8.96447764074058,9.17733000041405,2071759.97802653,0.0,1.0
1999-02-02,28.13,29.44,28.06,29.38,1159300,8.67758967770243,9.08170067940133,8.6559959600544,9.06319177856016,3758083.77800994,0.0,1.0
1999-02-03,33.88,34.0,30.88,31.25,3887500,10.451359341648,10.4883771433303,9.52591429958944,9.64005252144333,12602044.9297107,0.0,1.0
1999-02-04,32.38,37.25,31.5,34.75,4412700,9.98863682061872,11.4909426055605,9.71717294161488,10.719738403845,14304577.1476102,0.0,1.0
1999-02-05,30.88,32.19,29.88,32.13,2049300,9.52591429958944,9.93002530128835,9.21743261890326,9.91151640044718,6643182.16706268,0.0,1.0
1999-02-08,31.25,32.38,30.88,31.25,1158200,9.64005252144333,9.98863682061872,9.52591429958944,9.64005252144333,3754517.92606841,0.0,1.0
1999-02-09,30.88,32.13,30.19,31.63,913100,9.52591429958944,9.91151640044718,9.31306193991597,9.75727556010408,2959981.27982479,0.0,1.0
1999-02-10,29.31,30.38,28.75,30.06,1543500,9.04159806091213,9.37167345924635,8.86884831972787,9.27295932142677,5003538.61067743,0.0,1.0
1999-02-11,30.94,31.0,29.38,29.88,1775900,9.54442320043061,9.56293210127179,9.06319177856016,9.21743261890326,5756905.87541435,0.0,1.0
1999-02-12,30.56,30.75,29.81,30.69,2237500,9.42720016176986,9.48581168110024,9.19583890125522,9.46730278025907,7253267.01742193,0.0,1.0
1999-02-16,30.88,31.56,30.5,31.13,1353800,9.52591429958944,9.73568184245605,9.40869126092869,9.60303471976099,4388591.23494338,0.0,1.0
1999-02-17,28.94,31.88,28.44,30.88,2948000,8.92745983905824,9.83439598027563,8.77321899871515,9.52591429958944,9556483.20328932,0.0,1.0
1999-02-18,29.56,29.88,29.0,29.75,1160400,9.11871848108368,9.21743261890326,8.94596873989941,9.17733000041405,3761649.62995146,0.0,1.0
1999-02-19,29.0,29.63,28.88,29.56,921100,8.94596873989941,9.14031219873171,8.90895093821707,9.11871848108368,2985914.74849043,0.0,1.0
1999-02-22,29.5,29.63,28.25,28.81,1201500,9.10020958024251,9.14031219873171,8.71460747938477,8.88735722056904,3894882.8252212,0.0,1.0
1999-02-23,28.56,29.88,28.5,29.75,1237300,8.81023680039749,9.21743261890326,8.79172789955632,9.17733000041405,4010935.09749995,0.0,1.0
1999-02-24,28.38,29.69,28.38,28.75,1073300,8.75471009787398,9.15882109957288,8.75471009787398,8.86884831972787,3479298.98985428,0.0,1.0
1999-02-25,27.06,27.69,26.63,27.5,1881500,8.34751427936821,8.54185773820051,8.21486715667315,8.48324621887013,6099227.66180083,0.0,1.0
1999-02-26,25.06,26.88,24.94,26.88,1861200,7.73055091799584,8.2919875768447,7.69353311631349,8.2919875768447,6033421.48506176,0.0,1.0
1999-03-01,25.75,26.0,24.38,24.75,771700,7.94340327766931,8.02052369784085,7.52078337512923,7.63492159698312,2501607.22115955,0.0,1.0
1999-03-02,25.56,26.56,25.31,25.88,2208800,7.88479175833893,8.19327343902512,7.80767133816738,7.98350589615851,7160230.69858393,0.0,1.0
1999-03-03,26.13,26.44,25.38,26.25,1005700,8.06062631633006,8.15625563734277,7.82926505581542,8.0976441180124,3260161.1796296,0.0,1.0
1999-03-04,25.88,26.69,25.5,26.06,1855600,7.98350589615851,8.23337605751432,7.86628285749776,8.03903259868202,6015268.05699581,0.0,1.0
1999-03-05,26.25,27.0,26.0,27.0,1329100,8.0976441180124,8.32900537852704,8.02052369784085,8.32900537852704,4308521.6504382,0.0,1.0
1999-03-08,27.88,28.19,26.56,26.69,2142500,8.60046925753088,8.6960985785436,8.19327343902512,8.23337605751432,6945307.07701742,0.0,1.0
1999-03-09,27.13,28.63,26.75,27.81,1119700,8.36910799701624,8.83183051804552,8.25188495835549,8.57887553988285,3629713.10811501,0.0,1.0
1999-03-10,27.5,27.69,26.75,27.19,629300,8.48324621887013,8.54185773820051,8.25188495835549,8.38761689785741,2039991.47891111,0.0,1.0
1999-03-11,26.69,27.94,26.38,27.75,491600,8.23337605751432,8.61897815837206,8.1377467365016,8.56036663904168,1593611.64950374,0.0,1.0
1999-03-12,25.5,26.94,24.94,26.75,1149700,7.86628285749776,8.31049647768587,7.69353311631349,8.25188495835549,3726963.61561117,0.0,1.0
1999-03-15,26.13,26.13,25.19,25.5,628300,8.06062631633006,8.06062631633006,7.77065353648504,7.86628285749776,2036749.79532791,0.0,1.0
1999-03-16,27.44,27.56,25.69,26.06,1829300,8.46473731802896,8.5017551197113,7.92489437682814,8.03903259868202,5930011.77875751,0.0,1.0
1999-03-17,27.13,27.44,26.88,27.44,858700,8.36910799701624,8.46473731802896,8.2919875768447,8.46473731802896,2783633.69289842,0.0,1.0
1999-03-18,28.63,28.63,27.38,27.38,1320700,8.83183051804552,8.83183051804552,8.44622841718779,8.44622841718779,4281291.50833928,0.0,1.0
1999-03-19,28.94,29.13,28.13,28.63,1655200,8.92745983905824,8.98607135838862,8.67758967770243,8.83183051804552,5365634.66692146,0.0,1.0
1999-03-22,27.88,28.94,27.5,28.94,634100,8.60046925753088,8.92745983905824,8.48324621887013,8.92745983905824,2055551.5601105,0.0,1.0
1999-03-23,27.0,27.75,26.75,27.75,851600,8.32900537852704,8.56036663904168,8.25188495835549,8.56036663904168,2760617.73945766,0.0,1.0
1999-03-24,28.25,28.25,26.75,26.94,745800,8.71460747938477,8.71460747938477,8.25188495835549,8.31049647768587,2417647.61635454,0.0,1.0
1999-03-25,29.25,29.31,28.0,28.25,1287000,9.02308916007096,9.04159806091213,8.63748705921322,8.71460747938477,4172046.77158526,0.0,1.0
1999-03-26,29.0,29.75,28.81,29.0,693200,8.94596873989941,9.17733000041405,8.88735722056904,8.94596873989941,2247135.05987794,0.0,1.0
1999-03-29,30.19,30.25,28.75,28.88,1086800,9.31306193991597,9.33157084075714,8.86884831972787,8.90895093821707,3523061.71822755,0.0,1.0
1999-03-30,30.0,30.63,29.75,30.38,1090400,9.2544504205856,9.4487938794179,9.17733000041405,9.37167345924635,3534731.77912709,0.0,1.0
1999-03-31,29.75,31.19,29.75,31.0,846200,9.17733000041405,9.62154362060216,9.17733000041405,9.56293210127179,2743112.64810835,0.0,1.0
1999-04-01,31.69,32.13,30.5,31.0,1877500,9.77578446094526,9.91151640044718,9.40869126092869,9.56293210127179,6086260.927468,0.0,1.0
1999-04-05,33.81,34.38,31.88,31.94,1523700,10.429765624,10.6056001819911,9.83439598027563,9.8529048811168,4939353.27572995,0.0,1.0
1999-04-06,34.38,34.81,33.5,33.75,1434200,10.6056001819911,10.7382473046862,10.3341363029873,10.4112567231588,4649222.59503308,0.0,1.0
1999-04-07,33.0,34.63,32.69,34.31,1276900,10.1798954626442,10.6827206021626,10.0842661416314,10.5840064643431,4139305.76739487,0.0,1.0
1999-04-08,33.38,33.44,32.13,33.0,646400,10.2971185013049,10.3156274021461,9.91151640044718,10.1798954626442,2095424.26818393,0.0,1.0
1999-04-09,35.0,35.44,33.06,33.5,1028000,10.7968588240165,10.9325907635185,10.1984043634853,10.3341363029873,3332450.72353509,0.0,1.0
1999-04-12,33.94,34.81,33.75,34.0,910800,10.4698682424892,10.7382473046862,10.4112567231588,10.4883771433303,2952525.40758341,0.0,1.0
1999-04-13,34.06,34.56,33.63,34.06,589600,10.5068860441715,10.6611268845146,10.3742389214765,10.5068860441715,1911296.64065787,0.0,1.0
1999-04-14,35.0,35.94,34.0,34.69,1627400,10.7968588240165,11.0868316038615,10.4883771433303,10.7012295030038,5275515.86330837,0.0,1.0
1999-04-15,36.06,36.31,34.63,34.94,1286700,11.1238494055439,11.2009698257154,10.6827206021626,10.7783499231754,4171074.26651029,0.0,1.0
1999-04-16,35.56,35.94,35.25,35.94,725300,10.9696085652008,11.0868316038615,10.8739792441881,11.0868316038615,2351193.10289882,0.0,1.0
1999-04-19,35.0,36.94,34.56,36.88,1459600,10.7968588240165,11.3953132845477,10.6611268845146,11.3768043837066,4731561.35804651,0.0,1.0
1999-04-20,36.63,36.69,33.69,34.94,1324100,11.299683963535,11.3181928643762,10.3927478223176,10.7783499231754,4292313.23252218,0.0,1.0
1999-04-21,37.5,37.75,36.38,36.63,912900,11.568063025732,11.6451834459035,11.2225635433635,11.299683963535,2959332.94310815,0.0,1.0
1999-04-22,37.69,38.38,37.56,38.0,1081400,11.6266745450624,11.8395269047358,11.5865719265732,11.7223038660751,3505556.62687824,0.0,1.0
1999-04-23,37.06,37.69,36.63,37.63,529800,11.4323310862301,11.6266745450624,11.299683963535,11.6081656442212,1717443.96238218,0.0,1.0
1999-04-26,37.0,37.38,36.81,37.13,597700,11.4138221853889,11.5310452240497,11.3552106660585,11.4539248038781,1937554.27768183,0.0,1.0
1999-04-27,36.88,37.25,36.63,37.13,882100,11.3768043837066,11.4909426055605,11.299683963535,11.4539248038781,2859489.08874541,0.0,1.0
1999-04-28,36.44,37.13,36.25,36.88,739600,11.2410724442046,11.4539248038781,11.1824609248743,11.3768043837066,2397549.17813867,0.0,1.0
1999-04-29,36.0,36.56,35.63,36.44,609800,11.1053405047027,11.278090245887,10.9912022828488,11.2410724442046,1976778.64903861,0.0,1.0
1999-04-30,35.13,36.75,34.75,36.25,420900,10.8369614425057,11.3367017652174,10.719738403845,11.1824609248743,1364424.62017113,0.0,1.0
1999-05-03,36.63,36.63,35.06,35.06,351800,11.299683963535,11.299683963535,10.8153677248577,10.8153677248577,1140424.28457164,0.0,1.0
1999-05-04,36.63,36.94,36.31,36.63,509800,11.299683963535,11.3953132845477,11.2009698257154,11.299683963535,1652610.29071808,0.0,1.0
1999-05-05,37.63,37.63,35.69,36.75,901900,11.6081656442212,11.6081656442212,11.00971118369,11.3367017652174,2923674.42369289,0.0,1.0
1999-05-06,37.25,37.88,37.0,37.56,442600,11.4909426055605,11.6852860643928,11.4138221853889,11.5865719265732,1434769.15392667,0.0,1.0
1999-05-07,37.13,37.38,36.81,37.25,535500,11.4539248038781,11.5310452240497,11.3552106660585,11.4909426055605,1735921.55880646,0.0,1.0
1999-05-10,36.81,37.63,36.75,36.75,594900,11.3552106660585,11.6081656442212,11.3367017652174,11.3367017652174,1928477.56364886,0.0,1.0
1999-05-11,38.38,38.81,36.69,36.69,1080100,11.8395269047358,11.9721740274309,11.3181928643762,11.3181928643762,3501342.43822009,0.0,1.0
1999-05-12,41.69,41.69,38.75,39.75,2004300,12.8606012678071,12.8606012678071,11.9536651265897,12.2621468072759,6497306.40581845,0.0,1.0
1999-05-13,42.19,43.81,41.75,42.25,2538000,13.0148421081502,13.5145824308618,12.8791101686483,13.0333510089914,8227392.93417514,0.0,1.0
1999-05-14,40.06,41.94,39.5,41.94,1312200,12.3577761282886,12.9377216879787,12.1850263871044,12.9377216879787,4253737.19788205,0.0,1.0
1999-05-17,39.94,40.5,39.38,40.5,733600,12.3207583266063,12.4935080677906,12.148008585422,12.4935080677906,2378099.07663943,0.0,1.0
1999-05-18,39.75,40.63,39.13,40.25,1124700,12.2621468072759,12.5336106862798,12.0708881652505,12.416387647619,3645921.52603104,0.0,1.0
1999-05-19,41.19,42.25,39.94,41.0,2901800,12.706360427464,13.0333510089914,12.3207583266063,12.6477489081337,9406717.42174525,0.0,1.0
1999-05-20,38.88,41.06,38.63,40.88,1518300,11.9937677450789,12.6662578089748,11.9166473249074,12.6107311064513,4921848.18438067,0.0,1.0
1999-05-21,39.13,39.56,39.0,39.5,838600,12.0708881652505,12.2035352879455,12.0307855467613,12.1850263871044,2718475.85287599,0.0,1.0
1999-05-24,37.81,39.56,37.31,39.25,1116700,11.6636923467447,12.2035352879455,11.5094515064016,12.1079059669328,3619988.0573654,0.0,1.0
1999-05-25,36.5,38.31,36.13,37.31,982000,11.2595813450458,11.8179331870878,11.1454431231919,11.5094515064016,3183333.27870764,0.0,1.0
1999-05-26,37.06,37.31,35.25,36.5,1283600,11.4323310862301,11.5094515064016,10.8739792441881,11.2595813450458,4161025.04740235,0.0,1.0
1999-05-27,38.63,39.13,36.94,37.0,1135600,11.9166473249074,12.0708881652505,11.3953132845477,11.4138221853889,3681255.87708797,0.0,1.0
1999-05-28,38.44,38.88,38.19,38.5,398900,11.858035805577,11.9937677450789,11.7809153854055,11.8765447064182,1293107.58134061,0.0,1.0
1999-06-01,38.44,39.5,38.38,38.69,562100,11.858035805577,12.1850263871044,11.8395269047358,11.9351562257486,1822150.34211972,0.0,1.0
1999-06-02,40.56,40.69,38.31,38.63,1103500,12.5120169686317,12.5521195871209,11.8179331870878,11.9166473249074,3577197.83406709,0.0,1.0
1999-06-03,40.0,40.31,39.25,40.31,699100,12.3392672274475,12.4348965484602,12.1079059669328,12.4348965484602,2266260.99301884,0.0,1.0
1999-06-04,40.75,41.0,39.75,39.81,587700,12.5706284879621,12.6477489081337,12.2621468072759,12.2806557081171,1905137.44184977,0.0,1.0
1999-06-07,41.38,41.94,41.0,41.0,630300,12.7649719467944,12.9377216879787,12.6477489081337,12.6477489081337,2043233.16249432,0.0,1.0
1999-06-08,42.25,42.88,41.19,41.38,1205800,13.0333510089914,13.2276944678237,12.706360427464,12.7649719467944,3908822.06462898,0.0,1.0
1999-06-09,43.0,43.38,42.13,42.13,1138900,13.264712269506,13.3819353081668,12.996333207309,12.996333207309,3691953.43291256,0.0,1.0
1999-06-10,43.75,43.81,42.0,42.69,1692400,13.4960735300207,13.5145824308618,12.9562305888198,13.1690829484933,5486225.29621669,0.0,1.0
1999-06-11,43.75,44.25,43.25,43.75,782800,13.4960735300207,13.6503143703638,13.3418326896776,13.4960735300207,2537589.90893313,0.0,1.0
1999-06-14,44.0,44.13,43.38,43.69,796800,13.5731939501922,13.6132965686814,13.3819353081668,13.4775646291795,2582973.47909801,0.0,1.0
1999-06-15,44.88,45.25,44.5,44.63,1192000,13.8446578291961,13.9587960510499,13.7274347905353,13.7675374090245,3864086.83118074,0.0,1.0
1999-06-16,46.06,46.69,44.75,44.75,1278100,14.2086662124058,14.4030096712381,13.8045552107069,13.8045552107069,4143195.78769472,0.0,1.0
1999-06-17,46.0,46.56,44.81,46.0,1242900,14.1901573115646,14.3629070527489,13.823064111548,14.1901573115646,4029088.5255659,0.0,1.0
1999-06-18,44.75,45.63,44.31,45.25,843300,13.8045552107069,14.0760190897107,13.6688232712049,13.9587960510499,2733711.76571705,0.0,1.0
1999-06-21,47.38,47.38,44.5,44.75,792000,14.6158620309115,14.6158620309115,13.7274347905353,13.8045552107069,2567413.39789863,0.0,1.0
1999-06-22,47.38,48.44,45.5,47.0,1958000,14.6158620309115,14.9428526124389,14.0359164712215,14.4986389922508,6347216.45591605,0.0,1.0
1999-06-23,49.25,49.25,46.88,46.94,1533100,15.1927227737947,15.1927227737947,14.4616211905684,14.4801300914096,4969825.10141209,0.0,1.0
1999-06-24,47.94,48.81,46.19,48.75,1220700,14.7886117720958,15.0569908342928,14.248768830895,15.0384819334516,3957123.15001874,0.0,1.0
1999-06-25,46.0,48.38,45.25,47.94,687400,14.1901573115646,14.9243437115977,13.9587960510499,14.7886117720958,2228333.29509534,0.0,1.0
1999-06-28,46.69,46.69,45.25,46.38,801700,14.4030096712381,14.4030096712381,13.9587960510499,14.3073803502253,2598857.7286557,0.0,1.0
1999-06-29,48.31,48.31,46.81,47.25,891000,14.9027499939497,14.9027499939497,14.4400274729204,14.5757594124223,2888340.07263594,0.0,1.0
1999-06-30,50.19,51.0,47.5,47.75,1345900,15.4826955536397,15.7325657149955,14.6528798325939,14.7300002527654,4362981.93463606,0.0,1.0
1999-07-01,49.06,50.19,48.81,50.19,611500,15.1341112544643,15.4826955536397,15.0569908342928,15.4826955536397,1982289.51113006,0.0,1.0
1999-07-02,48.56,48.94,48.0,48.75,456300,14.9798704141212,15.097093452782,14.807120672937,15.0384819334516,1479180.21901659,0.0,1.0
1999-07-06,47.63,49.0,47.63,48.5,871800,14.6929824510831,15.1156023536231,14.6929824510831,14.9613615132801,2826099.7478384,0.0,1.0
1999-07-07,48.06,49.0,46.69,47.69,1595100,14.8256295737781,15.1156023536231,14.4030096712381,14.7114913519242,5170809.48357083,0.0,1.0
1999-07-08,48.19,48.75,47.63,47.88,984000,14.8657321922673,15.0384819334516,14.6929824510831,14.7701028712546,3189816.64587405,0.0,1.0
1999-07-09,48.25,48.5,47.44,47.94,780100,14.8842410931085,14.9613615132801,14.6343709317527,14.7886117720958,2528837.36325848,0.0,1.0
1999-07-12,48.56,49.88,47.5,48.0,933700,14.9798704141212,15.387066232627,14.6528798325939,14.807120672937,3026759.96163882,0.0,1.0
1999-07-13,47.5,47.88,47.13,47.75,531200,14.6528798325939,14.7701028712546,14.53874161074,14.7300002527654,1721982.31939867,0.0,1.0
1999-07-14,49.38,49.63,47.25,47.88,1083200,15.2328253922839,15.3099458124554,14.5757594124223,14.7701028712546,3511391.65732801,0.0,1.0
1999-07-15,50.0,50.19,49.06,49.88,1368500,15.4240840343093,15.4826955536397,15.1341112544643,15.387066232627,4436243.9836165,0.0,1.0
1999-07-16,48.88,49.75,48.88,49.75,428900,15.0785845519408,15.3469636141378,15.0785845519408,15.3469636141378,1390358.08883677,0.0,1.0
1999-07-19,48.0,49.13,48.0,48.88,363700,14.807120672937,15.1557049721123,14.807120672937,15.0785845519408,1179000.31921178,0.0,1.0
1999-07-20,44.56,47.94,44.44,47.94,914100,13.7459436913765,14.7886117720958,13.7089258896941,14.7886117720958,2963222.96340799,0.0,1.0
1999-07-21,46.0,46.0,44.63,44.75,690500,14.1901573115646,14.1901573115646,13.7675374090245,13.8045552107069,2238382.51420328,0.0,1.0
1999-07-22,42.75,45.88,42.63,45.88,947500,13.1875918493345,14.1531395098822,13.1505740476521,14.1531395098822,3071495.19508704,0.0,1.0
1999-07-23,43.31,44.0,42.38,43.5,730700,13.3603415905187,13.5731939501922,13.0734536274806,13.4189531098491,2368698.19424814,0.0,1.0
1999-07-26,41.63,42.75,41.63,42.75,528600,12.842092366966,13.1875918493345,12.842092366966,13.1875918493345,1713553.94208233,0.0,1.0
1999-07-27,43.69,44.13,42.0,42.0,1209600,13.4775646291795,13.6132965686814,12.9562305888198,12.9562305888198,3921140.46224517,0.0,1.0
1999-07-28,43.88,44.56,43.25,43.88,781100,13.5361761485099,13.7459436913765,13.3418326896776,13.5361761485099,2532079.04684168,0.0,1.0
1999-07-29,42.56,44.0,42.0,44.0,946700,13.1289803300041,13.5731939501922,12.9562305888198,13.5731939501922,3068901.84822049,0.0,1.0
1999-07-30,43.13,43.31,42.5,42.63,790200,13.3048148879952,13.3603415905187,13.1104714291629,13.1505740476521,2561578.36744886,0.0,1.0
1999-08-02,44.0,45.38,43.13,43.88,936600,13.5731939501922,13.9988986695391,13.3048148879952,13.5361761485099,3036160.84403011,0.0,1.0
1999-08-03,42.94,44.06,41.63,44.0,1026400,13.2462033686649,13.5917028510334,12.842092366966,13.5731939501922,3327264.02980194,0.0,1.0
1999-08-04,44.0,44.63,43.63,44.5,1270800,13.5731939501922,13.7675374090245,13.4590557283383,13.7274347905353,4119531.49753734,0.0,1.0
1999-08-05,44.56,44.94,43.75,44.0,1206400,13.7459436913765,13.8631667300372,13.4960735300207,13.5731939501922,3910767.0747789,0.0,1.0
1999-08-06,44.63,45.5,44.0,44.0,1037600,13.7675374090245,14.0359164712215,13.5731939501922,13.5731939501922,3363570.88593385,0.0,1.0
1999-08-09,45.75,46.19,44.38,44.88,686700,14.113036891393,14.248768830895,13.690416988853,13.8446578291961,2226064.11658711,0.0,1.0
1999-08-10,45.25,45.88,44.75,45.38,742000,13.9587960510499,14.1531395098822,13.8045552107069,13.9988986695391,2405329.21873836,0.0,1.0
1999-08-11,49.0,50.0,45.5,46.0,1933600,15.1156023536231,15.4240840343093,14.0359164712215,14.1901573115646,6268119.37648585,0.0,1.0
1999-08-12,48.25,49.13,47.56,48.88,899800,14.8842410931085,15.1557049721123,14.671388733435,15.0785845519408,2916866.88816816,0.0,1.0
1999-08-13,48.0,48.69,47.38,48.25,1072800,14.807120672937,15.0199730326104,14.6158620309115,14.8842410931085,3477678.14806267,0.0,1.0
1999-08-16,47.19,48.13,47.0,48.0,534000,14.5572505115811,14.8472232914262,14.4986389922508,14.807120672937,1731059.03343165,0.0,1.0
1999-08-17,46.75,47.75,45.56,47.63,1030400,14.4215185720792,14.7300002527654,14.0544253720627,14.6929824510831,3340230.76413478,0.0,1.0
1999-08-18,44.81,46.38,44.75,45.0,1601700,13.823064111548,14.3073803502253,13.8045552107069,13.8816756308784,5192204.59521999,0.0,1.0
1999-08-19,45.0,45.88,44.0,44.0,2113500,13.8816756308784,14.1531395098822,13.5731939501922,13.5731939501922,6851298.25310447,0.0,1.0
1999-08-20,45.88,45.94,44.75,45.0,780800,14.1531395098822,14.1716484107234,13.8045552107069,13.8816756308784,2531106.54176673,0.0,1.0
1999-08-23,46.19,46.88,45.81,46.0,1094500,14.248768830895,14.4616211905684,14.1315457922342,14.1901573115646,3548022.68181822,0.0,1.0
1999-08-24,47.69,48.44,45.88,46.13,1331500,14.7114913519242,14.9428526124389,14.1531395098822,14.2302599300538,4316301.69103791,0.0,1.0
1999-08-25,50.5,50.75,48.06,48.06,2177200,15.5783248746524,15.655445294824,14.8256295737781,14.8256295737781,7057793.49735466,0.0,1.0
1999-08-26,50.75,51.94,49.75,50.0,1927700,15.655445294824,16.0225384948405,15.3469636141378,15.4240840343093,6248993.4433449,0.0,1.0
1999-08-27,51.31,51.94,50.81,50.81,1371700,15.8281950360082,16.0225384948405,15.6739541956651,15.6739541956651,4446617.37108276,0.0,1.0
1999-08-30,49.81,51.19,49.0,51.06,613000,15.365472514979,15.7911772343259,15.1156023536231,15.7510746158367,1987152.03650486,0.0,1.0
1999-08-31,51.5,52.0,49.75,49.81,1563900,15.8868065553386,16.0410473956817,15.3469636141378,15.365472514979,5069668.95577482,0.0,1.0
1999-09-01,53.75,54.94,51.75,51.88,2351700,16.5808903368825,16.9479835368991,15.9639269755102,16.0040295939994,7623467.28262399,0.0,1.0
1999-09-02,52.75,53.25,51.0,52.13,1261700,16.2724086561963,16.4266494965394,15.7325657149955,16.0811500141709,4090032.17693018,0.0,1.0
1999-09-03,53.56,53.94,52.88,53.25,1512600,16.5222788175522,16.6395018562129,16.3125112746855,16.4266494965394,4903370.58795637,0.0,1.0
1999-09-07,56.5,56.88,53.5,54.0,1578500,17.4292149587695,17.5464379974303,16.503769916711,16.6580107570541,5116997.53608963,0.0,1.0
1999-09-08,55.13,56.63,54.75,56.63,1021000,17.0065950562295,17.4693175772587,16.8893720175687,17.4693175772587,3309758.93845264,0.0,1.0
1999-09-09,56.0,56.25,55.06,55.13,1130900,17.2749741184264,17.352094538598,16.9850013385814,17.0065950562295,3666019.96424692,0.0,1.0
1999-09-10,56.25,57.5,55.75,57.5,1476500,17.352094538598,17.7376966394557,17.1978536982549,17.7376966394557,4786345.81060267,0.0,1.0
1999-09-13,54.63,58.25,54.63,57.13,1502600,16.8523542158864,17.9690578999704,16.8523542158864,17.6235584176018,4870953.75212432,0.0,1.0
1999-09-14,58.75,59.94,54.75,54.81,1705900,18.1232987403135,18.49039194033,16.8893720175687,16.9078809184099,5529988.02458996,0.0,1.0
1999-09-15,56.56,59.31,56.5,59.31,979100,17.4477238596107,18.2960484814977,17.4292149587695,18.2960484814977,3173932.39631634,0.0,1.0
1999-09-16,57.06,57.88,55.0,56.88,1205700,17.6019646999538,17.8549196781165,16.9664924377403,17.5464379974303,3908497.89627067,0.0,1.0
1999-09-17,60.44,60.44,57.63,57.75,1032300,18.6446327806731,18.6446327806731,17.7777992579449,17.8148170596273,3346389.96294287,0.0,1.0
1999-09-20,57.75,59.63,57.13,59.5,808500,17.8148170596273,18.3947626193173,17.6235584176018,18.3546600008281,2620901.17702151,0.0,1.0
1999-09-21,55.56,59.0,55.5,57.94,1051900,17.1392421789245,18.200419160485,17.1207332780834,17.8734285789577,3409926.96117369,0.0,1.0
1999-09-22,57.94,58.75,55.13,55.5,1159500,17.8734285789577,18.1232987403135,17.0065950562295,17.1207332780834,3758732.11472657,0.0,1.0
1999-09-23,55.5,59.5,55.0,58.0,1737300,17.1207332780834,18.3546600008281,16.9664924377403,17.8919374797988,5631776.88910261,0.0,1.0
1999-09-24,56.31,56.69,54.56,56.0,1916000,17.3706034394392,17.4878264780999,16.8307604982383,17.2749741184264,6211065.7454214,0.0,1.0
1999-09-27,56.25,59.19,56.25,56.75,1061700,17.352094538598,18.2590306798154,17.352094538598,17.5063353789411,3441695.4602891,0.0,1.0
1999-09-28,56.31,57.06,54.75,57.0,591600,17.3706034394392,17.6019646999538,16.8893720175687,17.5834557991126,1917780.00782427,0.0,1.0
1999-09-29,55.13,57.69,55.0,56.75,728200,17.0065950562295,17.7963081587861,16.9664924377403,17.5063353789411,2360593.98529012,0.0,1.0
1999-09-30,51.25,56.75,50.81,56.13,2475000,15.8096861351671,17.5063353789411,15.6739541956651,17.3150767369157,8023166.86843317,0.0,1.0
1999-10-01,53.94,54.44,52.06,52.13,1450900,16.6395018562129,16.793742696556,16.0595562965229,16.0811500141709,4703358.71087262,0.0,1.0
1999-10-04,55.81,56.0,53.88,54.88,505700,17.2163625990961,17.2749741184264,16.6209929553717,16.9294746360579,1639319.38802693,0.0,1.0
1999-10-05,55.69,57.5,55.06,55.94,1237400,17.1793447974137,17.7376966394557,16.9850013385814,17.2564652175853,4011259.26585828,0.0,1.0
1999-10-06,58.56,59.25,56.06,56.5,1968300,18.0646872209831,18.2775395806566,17.2934830192676,17.4292149587695,6380605.79682305,0.0,1.0
1999-10-07,57.19,59.38,56.81,58.13,1645100,17.642067318443,18.3176421991458,17.5248442797823,17.932040098288,5332893.66273109,0.0,1.0
1999-10-08,56.5,56.5,53.0,54.5,5759000,17.4292149587695,17.4292149587695,16.3495290763679,16.8122515973972,18668855.7556795,0.0,1.0
1999-10-11,58.5,58.5,56.31,56.88,11869300,18.0461783201419,18.0461783201419,17.3706034394392,17.5464379974303,38476514.9541391,0.0,1.0
1999-10-12,56.69,58.0,56.38,58.0,2421100,17.4878264780999,17.8919374797988,17.3921971570872,17.8919374797988,7848440.12329843,0.0,1.0
1999-10-13,52.38,56.88,50.38,55.88,2572500,16.1582704343425,17.5464379974303,15.5413070729701,17.2379563167441,8339231.01779569,0.0,1.0
1999-10-14,54.06,54.81,52.75,53.13,1483900,16.6765196578952,16.9078809184099,16.2724086561963,16.3896316948571,4810334.2691184,0.0,1.0
1999-10-15,56.0,57.5,51.0,53.0,2090700,17.2749741184264,17.7376966394557,15.7325657149955,16.3495290763679,6777387.8674074,0.0,1.0
1999-10-18,52.44,55.88,51.63,55.88,1090400,16.1767793351836,17.2379563167441,15.9269091738278,17.2379563167441,3534731.7791271,0.0,1.0
1999-10-19,47.63,53.69,46.63,53.25,2441700,14.6929824510831,16.5623814360414,14.3845007703969,16.4266494965394,7915218.80511244,0.0,1.0
1999-10-20,48.88,49.38,47.56,49.0,1975300,15.0785845519408,15.2328253922839,14.671388733435,15.1156023536231,6403297.58190549,0.0,1.0
1999-10-21,49.5,50.13,47.0,47.0,1084600,15.2698431939662,15.4641866527985,14.4986389922508,14.4986389922508,3515930.01434451,0.0,1.0
1999-10-22,48.38,50.75,48.38,50.38,766700,14.9243437115977,15.655445294824,14.9243437115977,15.5413070729701,2485398.80324353,0.0,1.0
1999-10-25,49.75,50.88,48.06,48.44,830300,15.3469636141378,15.6955479133132,14.8256295737781,14.9428526124389,2691569.87913538,0.0,1.0
1999-10-26,49.56,51.75,49.0,51.25,953400,15.2883520948074,15.9639269755102,15.1156023536231,15.8096861351671,3090621.12822796,0.0,1.0
1999-10-27,47.06,49.31,46.63,49.25,1121000,14.5171478930919,15.2112316746359,14.3845007703969,15.1927227737947,3633927.29677319,0.0,1.0
1999-10-28,49.31,49.75,46.75,48.5,1867000,15.2112316746359,15.3469636141378,14.4215185720792,14.9613615132801,6052223.24984434,0.0,1.0
1999-10-29,53.19,55.06,51.5,51.75,1741900,16.4081405956983,16.9850013385814,15.8868065553386,15.9639269755102,5646688.63358535,0.0,1.0
1999-11-01,56.19,57.69,54.0,54.0,1505700,17.3335856377568,17.7963081587861,16.6580107570541,16.6580107570541,4881002.97123227,0.0,1.0
1999-11-02,56.0,57.5,54.5,56.0,1249500,17.2749741184264,17.7376966394557,16.8122515973972,17.2749741184264,4050483.63721507,0.0,1.0
1999-11-03,57.0,57.94,56.31,57.38,941300,17.5834557991126,17.8734285789577,17.3706034394392,17.7006788377734,3051396.75687118,0.0,1.0
1999-11-04,57.25,58.25,55.63,57.69,1075500,17.6605762192842,17.9690578999704,17.1608358965726,17.7963081587861,3486430.69373733,0.0,1.0
1999-11-05,58.44,59.13,57.69,58.25,684400,18.0276694193007,18.2405217789742,17.7963081587861,17.9690578999704,2218608.24434573,0.0,1.0
1999-11-08,59.38,61.38,58.0,58.63,1582000,18.3176421991458,18.9346055605181,17.8919374797988,18.0862809386311,5128343.42863082,0.0,1.0
1999-11-09,56.69,60.5,56.25,60.0,1192500,17.4878264780999,18.6631416815143,17.352094538598,18.5089008411712,3865707.67297236,0.0,1.0
1999-11-10,59.0,60.0,56.13,56.13,1125600,18.200419160485,18.5089008411712,17.3150767369157,17.3150767369157,3648839.04125592,0.0,1.0
1999-11-11,64.5,65.0,60.5,60.5,1773700,19.897068404259,20.0513092446021,18.6631416815143,18.6631416815143,5749774.17153131,0.0,1.0
1999-11-12,62.0,64.5,61.06,64.5,1912000,19.1258642025436,19.897068404259,18.8358914226986,19.897068404259,6198099.01108858,0.0,1.0
1999-11-15,62.06,63.5,61.38,62.0,1151500,19.1443731033847,19.5885867235728,18.9346055605181,19.1258642025436,3732798.64606095,0.0,1.0
1999-11-16,61.38,63.38,61.38,62.25,838400,18.9346055605181,19.5515689218905,18.9346055605181,19.2029846227151,2717827.51615935,0.0,1.0
1999-11-17,58.81,62.81,57.81,61.88,1180900,18.1418076411546,19.3757343638994,17.8333259604684,19.0888464008612,3828104.14340718,0.0,1.0
1999-11-18,59.81,60.25,59.0,59.0,974100,18.4502893218408,18.5860212613427,18.200419160485,18.200419160485,3157723.97840032,0.0,1.0
1999-11-19,58.81,60.5,58.25,59.38,1506200,18.1418076411546,18.6631416815143,17.9690578999704,18.3176421991458,4882623.81302388,0.0,1.0
1999-11-22,55.75,58.81,55.0,58.81,1756100,17.1978536982549,18.1418076411546,16.9664924377403,18.1418076411546,5692720.54046688,0.0,1.0
1999-11-23,56.0,57.19,54.13,56.75,1735600,17.2749741184264,17.642067318443,16.6981133755433,17.5063353789411,5626266.02701119,0.0,1.0
1999-11-24,56.88,57.38,55.94,56.0,1219200,17.5464379974303,17.7006788377734,17.2564652175853,17.2749741184264,3952260.62464394,0.0,1.0
1999-11-26,58.31,58.44,57.13,57.13,692700,17.9875668008115,18.0276694193007,17.6235584176018,17.6235584176018,2245514.21808634,0.0,1.0
1999-11-29,57.94,59.19,57.0,58.19,1344800,17.8734285789577,18.2590306798154,17.5834557991126,17.9505489991292,4359416.08269452,0.0,1.0
1999-11-30,57.5,60.13,56.69,59.0,2899500,17.7376966394557,18.5490034596604,17.4878264780999,18.200419160485,9399261.54950387,0.0,1.0
1999-12-01,60.5,62.44,58.75,59.0,3937500,18.6631416815143,19.2615961420455,18.1232987403135,18.200419160485,12764129.108871,0.0,1.0
1999-12-02,70.06,70.5,62.0,63.5,3840800,21.6122265488742,21.7479584883762,19.1258642025436,19.5885867235728,12450658.3063751,0.0,1.0
1999-12-03,69.63,71.25,68.13,70.38,2300500,21.4795794261792,21.9793197488908,21.0168569051499,21.7109406866938,7457493.08316385,0.0,1.0
1999-12-06,74.13,76.75,69.13,69.63,1888200,22.867746989267,23.6759689926648,21.3253385858361,21.4795794261792,6120946.94180831,0.0,1.0
1999-12-07,72.81,74.63,71.94,74.5,1397400,22.4605511707612,23.0219878296101,22.1921721085643,22.9818852111209,4529928.63917114,0.0,1.0
1999-12-08,71.75,74.0,70.5,72.94,1516000,22.1335605892339,22.8276443707778,21.7479584883762,22.5006537892505,4914392.31213928,0.0,1.0
1999-12-09,69.38,73.0,67.75,72.75,1316300,21.4024590060076,22.5191626900916,20.8996338664891,22.4420422699201,4267028.10057318,0.0,1.0
1999-12-10,66.81,70.5,65.75,70.5,1625100,20.6096610866441,21.7479584883762,20.2826705051168,21.7479584883762,5268059.99106699,0.0,1.0
1999-12-13,71.69,72.75,65.94,66.69,1808500,22.1150516883927,22.4420422699201,20.3412820244471,20.5726432849618,5862584.76022684,0.0,1.0
1999-12-14,67.5,72.25,66.06,71.88,1884400,20.8225134463176,22.287801429577,20.3782998261295,22.1736632077231,6108628.54419212,0.0,1.0
1999-12-15,70.5,71.81,67.0,67.75,1893800,21.7479584883762,22.1520694900751,20.6682726059745,20.8996338664891,6139100.36987424,0.0,1.0
1999-12-16,75.63,76.5,71.94,72.0,1956500,23.3304695102963,23.5988485724933,22.1921721085643,22.2106810094054,6342353.93054123,0.0,1.0
1999-12-17,79.0,79.88,76.88,78.0,1860200,24.3700527742087,24.6415166532126,23.716071611154,24.0615710935226,6030179.80147857,0.0,1.0
1999-12-20,77.0,79.5,76.38,79.0,1080400,23.7530894128364,24.5242936145518,23.5618307708109,24.3700527742087,3502314.94329503,0.0,1.0
1999-12-21,81.13,81.75,75.5,77.19,1698700,25.0271187540703,25.2183773960958,23.2903668918071,23.8117009321667,5506647.9027909,0.0,1.0
1999-12-22,80.44,81.0,78.5,81.0,795400,24.8142663943969,24.9870161355811,24.2158119338656,24.9870161355811,2578435.12208151,0.0,1.0
1999-12-23,81.38,82.38,80.13,82.38,583600,25.1042391742419,25.4127208549281,24.7186370733841,25.4127208549281,1891846.53915863,0.0,1.0
1999-12-27,80.63,81.69,79.88,81.0,563600,24.8728779137272,25.1998684952546,24.6415166532126,24.9870161355811,1827012.86749453,0.0,1.0
1999-12-28,83.25,85.0,80.75,80.88,716900,25.681099917125,26.2209428583259,24.9098957154096,24.9499983338988,2323962.9607999,0.0,1.0
1999-12-29,88.69,88.75,85.56,86.0,1172000,27.3592402600579,27.3777491608991,26.3936925995101,26.529424539012,3799253.15951665,0.0,1.0
1999-12-30,90.44,92.25,88.88,89.5,914800,27.8990832012587,28.4574350433007,27.4178517793883,27.6091104214137,2965492.14191624,0.0,1.0
1999-12-31,93.0,94.5,91.31,91.5,295900,28.6887963038154,29.1515188248446,28.1674622634557,28.2260737827861,959214.172270456,0.0,1.0
2000-01-03,90.19,93.88,88.0,93.5,1827800,27.8219627810872,28.9602601828192,27.1463879003844,28.8430371441584,5925149.2533827,0.0,1.0
2000-01-04,85.63,91.5,85.56,89.5,1266600,26.4152863171582,28.2260737827861,26.3936925995101,27.6091104214137,4105916.42648787,0.0,1.0
2000-01-05,86.75,87.13,83.19,85.63,1614000,26.7607857995267,26.8780088381874,25.6625910162839,26.4152863171582,5232077.3032934,0.0,1.0
2000-01-06,84.5,87.63,83.25,86.88,1300500,26.0667020179828,27.0322496785305,25.681099917125,26.8008884180159,4215809.49995853,0.0,1.0
2000-01-07,86.88,88.5,82.75,84.0,945300,26.8008884180159,27.3006287407275,25.5268590767819,25.9124611776397,3064363.491204,0.0,1.0
2000-01-10,94.44,94.75,89.25,90.0,1285000,29.1330099240035,29.2286392450162,27.5319900012422,27.7633512617568,4165563.40441884,0.0,1.0
2000-01-11,90.56,94.0,90.25,93.5,963100,27.9361010029411,28.9972779845015,27.8404716819283,28.8430371441584,3122065.45898505,0.0,1.0
2000-01-12,93.5,95.5,89.0,90.31,1421200,28.8430371441584,29.4600005055308,27.4548695810706,27.8589805827695,4607080.70845142,0.0,1.0
2000-01-13,93.81,95.75,92.75,95.75,842500,28.9386664651712,29.5371209257024,28.6116758836438,29.5371209257024,2731118.41885049,0.0,1.0
2000-01-14,101.4,101.9,95.63,95.75,2344400,31.2800424215793,31.4342832619224,29.50010312402,29.5371209257024,7599802.99246658,0.0,1.0
2000-01-18,98.5,101.8,98.06,100.5,984400,30.3854455475894,31.4034350938538,30.2497136080875,31.0024089089618,3191113.31930733,0.0,1.0
2000-01-19,101.4,102.3,99.0,99.5,917800,31.2800424215793,31.5576759341969,30.5396863879325,30.6939272282756,2975217.19266585,0.0,1.0
2000-01-20,99.44,104.0,99.0,103.3,995500,30.6754183274344,32.0820947913634,30.5396863879325,31.8661576148831,3227096.00708091,0.0,1.0
2000-01-21,96.63,99.94,96.63,99.88,894300,29.8085848047062,30.8296591677775,29.8085848047062,30.8111502669363,2899037.62846053,0.0,1.0
2000-01-24,98.56,101.5,97.63,100.5,1430100,30.4039544484306,31.3108905896479,30.1170664853924,31.0024089089618,4635931.69234194,0.0,1.0
2000-01-25,105.0,105.3,98.0,98.56,1204100,32.3905764720496,32.4831209762554,30.2312047072463,30.4039544484306,3903311.20253754,0.0,1.0
2000-01-26,101.7,104.3,98.63,104.0,1341400,31.3725869257852,32.1746392955693,30.4255481660786,32.0820947913634,4348394.35851163,0.0,1.0
2000-01-27,96.06,103.1,94.0,101.9,1341400,29.6327502467151,31.8044612787458,28.9972779845015,31.4342832619224,4348394.35851163,0.0,1.0
2000-01-28,95.5,98.13,93.0,95.0,1417900,29.4600005055308,30.2713073257355,28.6887963038154,29.3057596651877,4596383.15262684,0.0,1.0
2000-01-31,93.5,95.63,86.0,94.0,1851000,28.8430371441584,29.50010312402,26.529424539012,28.9972779845015,6000356.31251308,0.0,1.0
2000-02-01,98.0,98.69,90.13,93.0,1413100,30.2312047072463,30.4440570669198,27.803453880246,28.6887963038154,4580823.07142745,0.0,1.0
2000-02-02,96.25,98.44,95.06,97.88,1268600,29.6913617660455,30.3669366467482,29.3242685660289,30.1941869055639,4112399.79365428,0.0,1.0
2000-02-03,105.8,107.6,97.5,98.0,2072600,32.6373618165985,33.1926288418337,30.0769638669032,30.2312047072463,6718713.39455138,0.0,1.0
2000-02-04,111.5,112.5,104.4,106.0,1858100,34.3957073965098,34.704189077196,32.2054874636379,32.6990581527358,6023372.26595383,0.0,1.0
2000-02-07,119.0,119.8,109.2,111.3,1328200,36.7093200016562,36.9561053462052,33.6861995309316,34.3340110603726,4305604.13521332,0.0,1.0
2000-02-08,114.8,120.4,114.0,119.9,1394900,35.4136969427742,37.1411943546169,35.1669115982253,36.9869535142738,4521824.43021312,0.0,1.0
2000-02-09,115.7,117.0,112.3,114.7,1389800,35.6913304553918,36.0923566402838,34.6424927410588,35.3828487747056,4505291.84393877,0.0,1.0
2000-02-10,116.1,118.8,114.0,114.8,1435000,35.8147231276663,36.647623665519,35.1669115982253,35.4136969427742,4651815.94189964,0.0,1.0
2000-02-11,114.6,119.8,112.5,118.0,1019000,35.352000606637,36.9561053462052,34.704189077196,36.40083832097,3303275.57128623,0.0,1.0
2000-02-14,117.0,118.8,114.8,117.0,1166600,36.0923566402838,36.647623665519,35.4136969427742,36.0923566402838,3781748.06816734,0.0,1.0
2000-02-15,119.9,119.9,112.0,117.0,1639600,36.9869535142738,36.9869535142738,34.5499482368529,36.0923566402838,5315064.40302346,0.0,1.0
2000-02-16,127.5,128.0,122.3,123.8,2140700,39.3314142874888,39.4856551278319,37.7273095479206,38.1900320689499,6939472.04656765,0.0,1.0
2000-02-17,141.0,143.6,124.5,128.9,2281900,43.4959169767523,44.2979693465364,38.4059692454302,39.7632886404495,7397197.76851625,0.0,1.0
2000-02-18,135.75,142.0,134.88,141.0,1812900,41.8763881531498,43.8043986574385,41.6080090909528,43.4959169767523,5876848.16799295,0.0,1.0
2000-02-22,143.7,145.9,135.9,136.0,2209600,44.328817514605,45.0074772121146,41.9226604052528,41.9535085733214,7162824.0454505,0.0,1.0
2000-02-23,147.6,150.5,143.4,143.7,2005700,45.5318960692811,46.4264929432711,44.2362730103992,44.328817514605,6501844.76283494,0.0,1.0
2000-02-24,151.9,167.3,150.5,151.0,2703000,46.8583672962317,51.608985178799,46.4264929432711,46.5807337836142,8762270.72540402,0.0,1.0
2000-02-25,156.9,162.3,155.1,156.5,1710800,48.4007756996627,50.0665767753681,47.8455086744275,48.2773830273882,5545872.27414768,0.0,1.0
2000-02-28,149.4,155.1,138.5,154.5,2157500,46.0871630945163,47.8455086744275,42.7247127750368,47.6604196660158,6993932.3307655,0.0,1.0
2000-02-29,157.3,160.5,151.7,157.0,1960000,48.5241683719372,49.511309750133,46.7966709600945,48.4316238677313,6353699.82308244,0.0,1.0
2000-03-01,161.5,165.0,157.3,159.0,1840100,49.8197914308191,50.8994773132208,48.5241683719372,49.0485872291037,5965021.96145613,0.0,1.0
2000-03-02,156.1,162.3,153.2,161.9,1675200,48.1539903551137,50.0665767753681,47.2593934811238,49.9431841030936,5430468.33858557,0.0,1.0
2000-03-03,167.0,167.8,156.1,158.0,1634900,51.5164406745932,51.7632260191421,48.1539903551137,48.7401055484175,5299828.49018239,0.0,1.0
2000-03-06,182.6,185.5,170.0,171.0,2007000,56.3287548932977,57.2233517672876,52.4418857166517,52.7503673973379,6506058.9514931,0.0,1.0
2000-03-07,165.0,183.5,158.0,183.5,1940600,50.8994773132208,56.6063884059152,48.7401055484175,56.6063884059152,6290811.16156826,0.0,1.0
2000-03-08,165.6,167.8,157.0,165.0,1493400,51.0845663216325,51.7632260191421,48.4316238677313,50.8994773132208,4841130.26315884,0.0,1.0
2000-03-09,177.0,180.3,162.5,165.6,1603900,54.601257481455,55.6192470277195,50.1282731115053,51.0845663216325,5199336.29910303,0.0,1.0
2000-03-10,172.9,178.3,168.5,177.1,1227500,53.3364825906417,55.0022836663471,51.9791631956224,54.6321056495237,3979166.59838454,0.0,1.0
2000-03-13,165.0,171.4,164.5,169.0,1265800,50.8994773132208,52.8737600696124,50.7452364728777,52.1334040359655,4103323.07962131,0.0,1.0
2000-03-14,145.6,168.0,145.0,167.5,2274600,44.9149327079088,51.8249223552794,44.7298436994971,51.6706815149363,7373533.47835884,0.0,1.0
2000-03-15,134.0,146.0,134.0,145.9,2591600,41.336545211949,45.0383253801832,41.336545211949,45.0074772121146,8401147.17423494,0.0,1.0
2000-03-16,79.0,79.0,67.94,71.0,2005400,48.7401055484175,48.7401055484175,41.916490771639,43.8043986574385,3250436.12887998,0.0,2.0
2000-03-17,77.88,78.13,73.19,75.0,2173900,48.0491065836804,48.2033474240235,45.155548418844,46.272252102928,3523547.97076504,0.0,1.0
2000-03-20,80.25,85.5,78.25,84.5,2902000,49.511309750133,52.7503673973379,48.2773830273882,52.1334040359655,4703682.87923093,0.0,1.0
2000-03-21,85.0,85.0,76.19,80.0,2278400,52.4418857166517,52.4418857166517,47.0064385029611,49.3570689097899,3692925.93798751,0.0,1.0
2000-03-22,92.0,94.0,87.38,87.5,2916500,56.7606292462583,57.9945559690031,53.910258516718,53.9842941200827,4727185.08520918,0.0,1.0
2000-03-23,90.5,92.5,85.63,92.0,2572000,55.8351842041998,57.0691109269445,52.8305726343163,56.7606292462583,4168805.08800205,0.0,1.0
2000-03-24,87.75,94.69,86.88,90.5,1963500,54.1385349604258,58.42026068835,53.6017768360318,55.8351842041998,3182522.85781183,0.0,1.0
2000-03-27,88.0,90.25,87.0,88.0,2045300,54.2927758007688,55.6809433638567,53.6758124393965,54.2927758007688,3315107.71636493,0.0,1.0
2000-03-28,81.5,87.38,81.5,87.38,1975700,50.2825139518484,53.910258516718,50.2825139518484,53.910258516718,3202297.12766939,0.0,1.0
2000-03-29,86.25,86.31,80.5,83.25,4154700,53.2130899183672,53.2501077200495,49.665550590476,51.3621998342501,6734111.39157159,0.0,1.0
2000-03-30,78.0,86.0,69.0,85.13,3539500,48.1231421870451,53.0588490780241,42.5704719346938,52.5220909536301,5736969.52137764,0.0,1.0
2000-03-31,80.5,81.88,73.19,79.13,3045900,49.665550590476,50.5169600291699,45.155548418844,48.8203107853959,4936922.01304256,0.0,1.0
2000-04-03,74.19,81.75,72.0,80.56,2498400,45.7725117802164,50.4367547921915,44.4213620188109,49.7025683921584,4049511.1321401,0.0,1.0
2000-04-04,71.0,75.5,63.13,74.0,4220800,43.8043986574385,46.5807337836142,38.9488970034379,45.6552887415556,6841249.03399653,0.0,1.0
2000-04-05,72.98,75.5,69.5,70.88,3387300,45.0259861129558,46.5807337836142,42.8789536153799,43.7303630540738,5490277.40069571,0.0,1.0
2000-04-06,78.81,79.25,75.81,76.88,2423800,48.6228825097567,48.8943463887606,46.7719924256396,47.432143222308,3928596.33448654,0.0,1.0
2000-04-07,79.0,81.25,78.44,78.63,2218100,48.7401055484175,50.1282731115053,48.394606066049,48.5118291047097,3595189.17795387,0.0,1.0
2000-04-10,71.0,82.0,71.0,80.0,2290900,43.8043986574385,50.5909956325346,43.8043986574385,49.3570689097899,3713186.46038255,0.0,1.0
2000-04-11,68.25,71.06,67.0,71.0,3181000,42.1077494136645,43.8414164591208,41.336545211949,43.8043986574385,5155897.73908807,0.0,1.0
2000-04-12,62.25,67.63,60.94,66.38,4895900,38.4059692454302,41.7252321296136,37.5977472420324,40.9540279278981,7935479.3275075,0.0,1.0
2000-04-13,62.13,67.0,62.0,64.5,3691200,38.3319336420656,41.336545211949,38.2517284050871,39.7941368085181,5982851.22116375,0.0,1.0
2000-04-14,58.63,62.13,54.06,59.5,5056500,36.1725618772622,38.3319336420656,33.3530393157905,36.7093200016562,8195786.51923889,0.0,1.0
2000-04-17,65.13,65.13,58.0,59.0,3956500,40.1828237261827,40.1828237261827,35.7838749595976,36.40083832097,6412860.54847594,0.0,1.0
2000-04-18,65.56,69.56,62.0,63.75,2627000,40.4481179715728,42.9159714170623,38.2517284050871,39.3314142874888,4257951.3865402,0.0,1.0
2000-04-19,63.06,66.88,60.13,66.5,2686200,38.9057095681419,41.2625096085843,37.0980069193208,41.0280635312628,4353905.22060307,0.0,1.0
2000-04-20,64.75,65.0,61.25,62.63,1590800,39.9483776488612,40.1026184892043,37.7890058840579,38.6404153227517,2578435.12208152,0.0,1.0
2000-04-24,61.5,64.0,60.19,63.5,1542300,37.943246724401,39.4856551278319,37.1350247210031,39.1771734471457,2499824.29518879,0.0,1.0
2000-04-25,66.38,66.5,62.0,62.25,2780000,40.9540279278981,41.0280635312628,38.2517284050871,38.4059692454302,4505940.18065541,0.0,1.0
2000-04-26,65.56,68.75,65.0,65.0,2147900,40.4481179715728,42.4162310943507,40.1026184892043,40.1026184892043,3481406.08418336,0.0,1.0
2000-04-27,71.56,71.94,62.63,63.75,2000200,44.149898139807,44.3843442171285,38.6404153227517,39.3314142874888,3242007.75156365,0.0,1.0
2000-04-28,76.81,77.53,72.13,73.0,2354600,47.388955787012,47.8331694072001,44.5015672557893,45.0383253801832,3816434.08250763,0.0,1.0
2000-05-01,77.69,79.75,77.19,77.75,2942000,47.9318835450197,49.2028280694468,47.6234018643335,47.968901346702,4768516.55089504,0.0,1.0
2000-05-02,71.31,79.25,71.31,77.75,1476600,43.9956572994639,48.8943463887606,43.9956572994639,47.968901346702,2393334.9894805,0.0,1.0
2000-05-03,68.25,73.94,64.5,73.5,2519700,42.1077494136645,45.6182709398733,39.7941368085181,45.3468070608694,4084035.06230123,0.0,1.0
2000-05-04,68.0,70.0,66.44,70.0,2252400,41.9535085733214,43.1874352960661,40.9910457295805,43.1874352960661,3650784.05140584,0.0,1.0
2000-05-05,68.94,70.63,67.25,68.0,1711600,42.5334541330114,43.5761222137307,41.4907860522921,41.9535085733214,2774232.81050712,0.0,1.0
2000-05-08,64.94,68.75,64.75,68.0,1164900,40.0656006875219,42.4162310943507,39.9483776488612,41.9535085733214,1888118.60303795,0.0,1.0
2000-05-09,60.69,66.19,59.0,65.13,2028800,37.4435064016893,40.8368048892374,36.40083832097,40.1828237261827,3288363.82680349,0.0,1.0
2000-05-10,56.0,61.5,54.0,60.5,3950400,34.5499482368529,37.943246724401,33.3160215141082,37.3262833630286,6402973.41354717,0.0,1.0
2000-05-11,59.88,60.31,56.19,58.0,3075700,36.9437660789777,37.2090603243678,34.6671712755137,35.7838749595976,4985223.09843232,0.0,1.0
2000-05-12,61.75,65.0,60.06,60.25,3294400,38.097487564744,40.1026184892043,37.0548194840247,37.1720425226855,5339701.19825583,0.0,1.0
2000-05-15,61.69,61.75,58.0,61.0,2235400,38.0604697630617,38.097487564744,35.7838749595976,37.6347650437148,3623229.7409486,0.0,1.0
2000-05-16,67.75,68.88,65.25,66.0,3621100,41.7992677329783,42.4964363313291,40.2568593295474,40.7195818505766,5869230.21157241,0.0,1.0
2000-05-17,73.5,75.38,68.56,69.88,4915700,45.3468070608694,46.5066981802495,42.2990080556899,43.1133996927014,7967571.99498123,0.0,1.0
2000-05-18,73.19,75.31,72.63,75.0,2996200,45.155548418844,46.4635107449534,44.8100489364755,46.272252102928,4856366.1759999,0.0,1.0
2000-05-19,70.06,73.13,68.06,73.13,2445900,43.2244530977485,45.1185306171617,41.9905263750037,45.1185306171617,3964416.93808096,0.0,1.0
2000-05-22,70.0,71.25,65.19,70.5,2385800,43.1874352960661,43.9586394977816,40.219841527865,43.4959169767523,3867004.34640564,0.0,1.0
2000-05-23,67.75,71.0,66.5,71.0,1855900,41.7992677329783,43.8043986574385,41.0280635312628,43.8043986574385,3008120.28103539,0.0,1.0
2000-05-24,66.44,69.0,61.0,67.81,2889600,40.9910457295805,42.5704719346938,37.6347650437148,41.8362855346606,4683584.44101506,0.0,1.0
2000-05-25,69.13,71.31,67.5,68.13,2439400,42.6506771716722,43.9956572994639,41.6450268926352,42.0337138102998,3953881.46643554,0.0,1.0
2000-05-26,67.94,70.19,63.88,69.63,1385900,41.916490771639,43.3046583347269,39.4116195244672,42.9591588523583,2246324.63898214,0.0,1.0
2000-05-30,75.0,75.0,69.44,69.75,2071400,46.272252102928,46.272252102928,42.8419358136976,43.033194455723,3357411.68712576,0.0,1.0
2000-05-31,77.0,79.25,75.13,76.0,2845700,47.5061788256727,48.8943463887606,46.3524573399064,46.8892154643004,4612429.48636371,0.0,1.0
2000-06-01,83.0,84.63,78.0,79.0,2353900,51.207958993907,52.2136092729439,48.1231421870451,48.7401055484175,3815299.49325351,0.0,1.0
2000-06-02,89.0,93.19,86.81,92.25,4566700,54.9097391621412,57.4948156462915,53.5585894007357,56.9148700866014,7401898.20971189,0.0,1.0
2000-06-05,87.25,88.56,84.5,87.63,2233900,53.8300532797396,54.6382752831374,52.1334040359655,54.0644993570611,3620798.47826119,0.0,1.0
2000-06-06,84.88,88.5,84.69,87.5,1489900,52.367850113287,54.601257481455,52.2506270746263,53.9842941200827,2414892.18530881,0.0,1.0
2000-06-07,88.63,89.94,84.56,85.88,2184300,54.6814627184334,55.4896847218312,52.1704218376479,52.9848134746594,3540404.7253977,0.0,1.0
2000-06-08,94.66,96.25,89.94,90.0,4059500,58.4017517875089,59.3827235320909,55.4896847218312,55.5267025235136,6579807.25301101,0.0,1.0
2000-06-09,94.72,95.19,92.81,95.13,2410000,58.4387695891912,58.7287423690362,57.26036956897,58.6917245673539,3906228.71776242,0.0,1.0
2000-06-12,92.5,95.63,91.75,95.5,1923600,57.0691109269445,59.0002062480401,56.6063884059152,58.9200010110616,3117851.27032689,0.0,1.0
2000-06-13,94.5,94.5,89.06,92.25,1728500,58.3030376496893,58.3030376496893,54.9467569638236,56.9148700866014,2801625.03678521,0.0,1.0
2000-06-14,88.75,95.38,88.44,94.5,2163800,54.7554983217981,58.845965407697,54.5642396797727,58.3030376496893,3507177.46866985,0.0,1.0
2000-06-15,87.5,89.88,85.94,89.25,2077600,53.9842941200827,55.4526669201489,53.0218312763418,55.0639800024843,3367460.90623369,0.0,1.0
2000-06-16,89.13,91.31,87.75,89.38,1784800,54.9899443991196,56.3349245269114,54.1385349604258,55.1441852394627,2892878.42965244,0.0,1.0
2000-06-19,98.0,99.81,90.06,91.0,2764900,60.4624094144926,61.5791130985766,55.5637203251959,56.143665884886,4481465.46960221,0.0,1.0
2000-06-20,96.0,99.0,94.94,98.75,2308800,59.2284826917478,61.079372775865,58.5745015286931,60.9251319355219,3742199.52845224,0.0,1.0
2000-06-21,97.0,98.88,93.88,95.75,2395500,59.8454460531202,61.0053371725003,57.9205203656384,59.0742418514047,3882726.51178418,0.0,1.0
2000-06-22,94.13,100.0,93.38,97.5,3141200,58.0747612059815,61.6963361372373,57.6120386849522,60.1539277338064,5091388.23578229,0.0,1.0
2000-06-23,90.63,96.06,90.13,96.06,1664000,55.9153894411782,59.2655004934302,55.606907760492,59.2655004934302,2697080.74122683,0.0,1.0
2000-06-26,90.31,95.0,89.25,90.5,2618400,55.717961165539,58.6115193303755,55.0639800024843,55.8351842041998,4244012.14713242,0.0,1.0
2000-06-27,85.75,92.25,83.06,92.13,3250200,52.904608237681,56.9148700866014,51.2449767955893,56.8408344832367,5268059.99106698,0.0,1.0
2000-06-28,83.45,85.63,81.38,85.13,2853500,51.4855925065245,52.8305726343163,50.2084783484837,52.5220909536301,4625072.05233821,0.0,1.0
2000-06-29,78.69,81.25,71.38,76.0,6721100,48.5488469063921,50.1282731115053,44.03884473476,46.8892154643004,10893839.7655407,0.0,1.0
2000-06-30,76.0,80.13,75.44,78.69,4613900,46.8892154643004,49.4372741467683,46.5437159819318,48.5488469063921,7478401.94227553,0.0,1.0
2000-07-03,80.06,80.19,76.63,77.0,1735700,49.3940867114722,49.4742919484506,47.277902381965,47.5061788256727,2813295.09768475,0.0,1.0
2000-07-05,70.44,75.31,69.63,75.25,4753500,43.45889917507,46.4635107449534,42.9591588523583,46.4264929432711,7704671.45638326,0.0,1.0
2000-07-06,73.0,73.0,67.5,70.19,6154000,45.0383253801832,45.0383253801832,41.6450268926352,43.3046583347269,9974660.38552281,0.0,1.0
2000-07-07,76.0,76.56,70.88,72.0,3204100,46.8892154643004,47.2347149466689,43.7303630540738,44.4213620188109,5193339.1844741,0.0,1.0
2000-07-10,75.38,79.44,74.19,75.88,2572500,46.5066981802495,49.0115694274213,45.7725117802164,46.8151798609357,4169615.50889786,0.0,1.0
2000-07-11,74.81,79.13,73.13,75.06,2652800,46.1550290642672,48.8203107853959,45.1185306171617,46.3092699046103,4299769.10476355,0.0,1.0
2000-07-12,79.0,79.69,75.5,76.0,3224600,48.7401055484175,49.1658102677644,46.5807337836142,46.8892154643004,5226566.44120195,0.0,1.0
2000-07-13,82.75,85.0,81.5,83.75,3469000,51.0537181535639,52.4418857166517,50.2825139518484,51.6706815149363,5622700.17506964,0.0,1.0
2000-07-14,86.38,87.0,83.0,85.25,2261900,53.2932951553456,53.6758124393965,51.207958993907,52.5961265569948,3666182.04842607,0.0,1.0
2000-07-17,88.31,88.5,85.44,86.13,1719700,54.4840344427943,54.601257481455,52.7133495956556,53.1390543150025,2787361.6290191,0.0,1.0
2000-07-18,83.0,86.88,81.56,86.5,2259800,51.207958993907,53.6017768360318,50.3195317535308,53.3673307587103,3662778.2806637,0.0,1.0
2000-07-19,80.0,83.38,78.38,83.06,1780600,49.3570689097899,51.4424050712285,48.3575882643666,51.2449767955893,2886070.8941277,0.0,1.0
2000-07-20,74.44,80.63,72.94,79.06,3774700,45.9267526205595,49.7457558274545,45.0013075785009,48.7771233500998,6118191.51076258,0.0,1.0
2000-07-21,74.0,74.94,69.56,73.0,3267500,45.6552887415556,46.2352343012456,42.9159714170623,45.0383253801832,5296100.55406171,0.0,1.0
2000-07-24,71.25,75.06,66.63,74.25,3487500,43.9586394977816,46.3092699046103,41.1082687682412,45.8095295818987,5652685.74821429,0.0,1.0
2000-07-25,74.88,75.44,71.81,72.38,2611000,46.1982164995633,46.5437159819318,44.3041389801501,44.6558080961324,4232017.91787456,0.0,1.0
2000-07-26,70.5,73.75,69.0,73.75,4456300,43.4959169767523,45.5010479012125,42.5704719346938,45.5010479012125,7222957.27591896,0.0,1.0
2000-07-27,63.5,65.25,58.5,65.25,6652100,39.1771734471457,40.2568593295474,36.0923566402838,40.2568593295474,10782001.6819201,0.0,1.0
2000-07-28,64.0,67.88,63.13,63.81,3850200,39.4856551278319,41.8794729699567,38.9488970034379,39.3684320891711,6240565.06602858,0.0,1.0
2000-07-31,66.63,67.5,62.44,65.06,2733900,41.1082687682412,41.6450268926352,38.523192284091,40.1396362908866,4431219.37406253,0.0,1.0
2000-08-01,65.31,66.5,64.38,65.75,2257400,40.2938771312297,41.0280635312628,39.7201012051534,40.5653410102335,3658888.26036386,0.0,1.0
2000-08-02,63.75,66.5,61.5,65.06,2133400,39.3314142874888,41.0280635312628,37.943246724401,40.1396362908866,3457903.87820513,0.0,1.0
2000-08-03,59.0,61.19,56.06,56.5,5790200,36.40083832097,37.7519880823755,34.5869660385352,34.8584299175391,9384998.14173776,0.0,1.0
2000-08-04,58.13,61.25,57.06,60.81,3414100,35.8640801965761,37.7890058840579,35.2039293999076,37.517542005054,5533715.96071065,0.0,1.0
2000-08-07,59.56,60.44,57.0,59.06,4056300,36.7463378033386,37.2892655613462,35.1669115982253,36.4378561226524,6574620.55927788,0.0,1.0
2000-08-08,63.0,64.44,59.75,59.75,2671600,38.8686917664595,39.7571190068357,36.8635608419993,36.8635608419993,4330240.93044568,0.0,1.0
2000-08-09,68.0,68.25,65.25,65.25,3210400,41.9535085733214,42.1077494136645,40.2568593295474,40.2568593295474,5203550.48776119,0.0,1.0
2000-08-10,69.5,69.5,66.13,67.31,3695200,42.8789536153799,42.8789536153799,40.799787087555,41.5278038539744,5989334.58833017,0.0,1.0
2000-08-11,74.0,74.0,65.38,69.5,3394800,45.6552887415556,45.6552887415556,40.3370645665258,42.8789536153799,5502433.71413273,0.0,1.0
2000-08-14,76.31,76.88,71.88,73.13,2845300,47.0804741063258,47.432143222308,44.3473264154462,45.1185306171617,4611781.14964706,0.0,1.0
2000-08-15,82.38,82.5,76.0,78.81,3063900,50.8254417098561,50.8994773132208,46.8892154643004,48.6228825097567,4966097.16529141,0.0,1.0
2000-08-16,94.06,94.06,84.0,84.5,11478600,58.0315737706854,58.0315737706854,51.8249223552794,52.1334040359655,18604994.5890904,0.0,1.0
2000-08-17,92.5,94.19,91.75,92.0,4496200,57.0691109269445,58.1117790076638,56.6063884059152,56.7606292462583,7287628.86340391,0.0,1.0
2000-08-18,94.25,97.75,93.81,96.0,3260400,58.1487968093462,60.3081685741495,57.8773329303423,59.2284826917478,5284592.57734133,0.0,1.0
2000-08-21,95.0,96.38,93.25,95.75,3408100,58.6115193303755,59.4629287690693,57.5318334479738,59.0742418514047,5523990.90996104,0.0,1.0
2000-08-22,95.31,96.5,94.13,94.75,2025100,58.8027779724009,59.536964372434,58.0747612059815,58.4572784900324,3282366.71217456,0.0,1.0
2000-08-23,98.5,99.06,94.13,95.63,2674900,60.7708910951788,61.1163905775473,58.0747612059815,59.0002062480401,4335589.70835797,0.0,1.0
2000-08-24,96.38,98.0,95.5,97.94,2222100,59.4629287690693,60.4624094144926,58.9200010110616,60.4253916128102,3601672.54512028,0.0,1.0
2000-08-25,93.25,95.75,92.25,95.5,1855000,57.5318334479738,59.0742418514047,56.9148700866014,58.9200010110616,3006661.52342294,0.0,1.0
2000-08-28,94.0,95.31,91.63,94.25,1792400,57.9945559690031,58.8027779724009,56.5323528025506,58.1487968093462,2905196.82726862,0.0,1.0
2000-08-29,96.38,96.56,93.44,94.63,1884300,59.4629287690693,59.5739821741164,57.6490564866346,58.3832428866677,3054152.1879169,0.0,1.0
2000-08-30,96.38,96.38,94.56,96.0,1624400,59.4629287690693,59.4629287690693,58.3400554513716,59.2284826917478,2632895.40627937,0.0,1.0
2000-08-31,100.0,102.9,95.63,95.63,3436700,61.6963361372373,63.4855298852172,59.0002062480401,59.0002062480401,5570346.98520088,0.0,1.0
2000-09-01,101.4,103.0,99.63,100.6,1857200,62.5600848431586,63.5472262213544,61.4680596935295,62.0665141540607,3010227.37536447,0.0,1.0
2000-09-05,96.25,100.1,94.94,100.0,2235300,59.3827235320909,61.7580324733746,58.5745015286931,61.6963361372373,3623067.65676944,0.0,1.0
2000-09-06,90.75,95.0,90.5,93.75,3008600,55.9894250445429,58.6115193303755,55.8351842041998,57.84031512866,4876464.61421578,0.0,1.0
2000-09-07,96.5,97.38,90.63,90.88,2901500,59.536964372434,60.0798921304417,55.9153894411782,56.0696302815213,4702872.45833513,0.0,1.0
2000-09-08,88.81,95.38,88.25,95.38,3236500,54.7925161234805,58.845965407697,54.4470166411119,58.845965407697,5245854.45852202,0.0,1.0
2000-09-11,89.0,92.25,85.5,86.81,3227600,54.9097391621412,56.9148700866014,52.7503673973379,53.5585894007357,5231428.96657676,0.0,1.0
2000-09-12,87.5,91.44,86.63,89.88,2336300,53.9842941200827,56.4151297638898,53.4475359956887,55.4526669201489,3786772.6777213,0.0,1.0
2000-09-13,89.25,89.69,85.63,86.75,2391700,55.0639800024843,55.3354438814882,52.8305726343163,53.5215715990534,3876567.3129761,0.0,1.0
2000-09-14,93.25,94.06,89.63,90.75,2181400,57.5318334479738,58.0315737706854,55.2984260798058,55.9894250445429,3535704.28420205,0.0,1.0
2000-09-15,92.06,92.88,89.75,92.5,2321400,56.7976470479407,57.303557004266,55.3724616831705,57.0691109269445,3762622.13502643,0.0,1.0
2000-09-18,83.0,91.5,83.0,91.25,3824000,51.207958993907,56.4521475655722,51.207958993907,56.2979067252291,6198099.01108859,0.0,1.0
2000-09-19,89.0,90.5,83.0,84.5,3978500,54.9097391621412,55.8351842041998,51.207958993907,52.1334040359655,6448519.0678912,0.0,1.0
2000-09-20,90.19,92.0,85.38,90.0,3600000,55.6439255621743,56.7606292462583,52.6763317939732,55.5267025235136,5835030.4497696,0.0,1.0
2000-09-21,83.0,91.25,79.0,90.25,2391600,51.207958993907,56.2979067252291,48.7401055484175,55.6809433638567,3876405.22879693,0.0,1.0
2000-09-22,88.38,89.38,82.5,85.25,4097900,54.5272218780903,55.1441852394627,50.8994773132208,52.5961265569948,6642047.57780857,0.0,1.0
2000-09-25,82.19,93.94,82.0,91.0,3213800,50.7082186711954,57.9575381673207,50.5909956325346,56.143665884886,5209061.34985264,0.0,1.0
2000-09-26,85.25,86.06,81.0,81.0,10253000,52.5961265569948,53.0958668797064,49.9740322711622,49.9740322711622,16618490.8893021,0.0,1.0
2000-09-27,86.81,89.5,85.0,85.25,3849900,53.5585894007357,55.2182208428274,52.4418857166517,52.5961265569948,6240078.8134911,0.0,1.0
2000-09-28,87.25,87.5,84.63,86.81,2673800,53.8300532797396,53.9842941200827,52.2136092729439,53.5585894007357,4333806.7823872,0.0,1.0
2000-09-29,82.75,86.75,82.0,85.0,3074500,51.0537181535639,53.5215715990534,50.5909956325346,52.4418857166517,4983278.08828239,0.0,1.0
2000-10-02,84.0,86.69,83.5,83.5,3047700,51.8249223552794,53.484553797371,51.5164406745932,51.5164406745932,4939839.52826744,0.0,1.0
2000-10-03,85.31,89.0,85.13,85.5,3415600,52.6331443586772,54.9097391621412,52.5220909536301,52.7503673973379,5536147.22339806,0.0,1.0
2000-10-04,91.56,91.94,84.5,85.31,3394800,56.4891653672545,56.723611444576,52.1334040359655,52.6331443586772,5502433.71413273,0.0,1.0
2000-10-05,92.06,93.06,89.5,91.56,4372600,56.7976470479407,57.4146104093131,55.2182208428274,56.4891653672545,7087292.81796181,0.0,1.0
2000-10-06,84.0,93.31,83.38,91.88,3290000,51.8249223552794,57.5688512496561,51.4424050712285,56.6865936428936,5332569.49437276,0.0,1.0
2000-10-09,78.0,86.0,75.13,84.0,5874500,48.1231421870451,53.0588490780241,46.3524573399064,51.8249223552794,9521635.10476986,0.0,1.0
2000-10-10,69.38,74.56,66.63,73.25,9743600,42.8049180120152,46.0007882239242,41.1082687682412,45.1925662205263,15792834.0806597,0.0,1.0
2000-10-11,67.75,72.38,66.0,66.0,7831100,41.7992677329783,44.6558080961324,40.7195818505766,40.7195818505766,12692974.1542196,0.0,1.0
2000-10-12,63.81,71.75,63.5,69.75,3871600,39.3684320891711,44.2671211784678,39.1771734471457,43.033194455723,6275251.08036888,0.0,1.0
2000-10-13,74.56,75.44,63.38,63.38,4696100,46.0007882239242,46.5437159819318,39.103137843781,39.103137843781,7611635.13754527,0.0,1.0
2000-10-16,66.81,76.13,66.38,74.69,4391800,41.2193221732883,46.9694207012788,40.9540279278981,46.0809934609026,7118412.98036058,0.0,1.0
2000-10-17,67.25,67.88,64.31,66.88,4783200,41.4907860522921,41.8794729699567,39.6769137698573,41.2625096085843,7752810.45759387,0.0,1.0
2000-10-18,65.38,69.44,61.5,64.75,5135600,40.3370645665258,42.8419358136976,37.943246724401,39.9483776488612,8323995.10495464,0.0,1.0
2000-10-19,76.31,76.38,68.44,70.0,4835100,47.0804741063258,47.1236615416219,42.2249724523252,43.1874352960661,7836932.14657805,0.0,1.0
2000-10-20,80.06,82.25,74.13,76.06,3982600,49.3940867114722,50.7452364728777,45.735493978534,46.9262332659827,6455164.51923678,0.0,1.0
2000-10-23,79.0,83.56,77.0,79.81,3114400,48.7401055484175,51.5534584762755,47.5061788256727,49.2398458711291,5047949.67576734,0.0,1.0
2000-10-24,72.63,77.0,70.38,77.0,5954400,44.8100489364755,47.5061788256727,43.4218813733876,47.5061788256727,9651140.3639189,0.0,1.0
2000-10-25,64.13,70.0,63.13,68.5,7721200,39.5658603648103,43.1874352960661,38.9488970034379,42.2619902540076,12514843.6413225,0.0,1.0
2000-10-26,61.19,64.0,58.75,63.75,5962000,37.7519880823755,39.4856551278319,36.2465974806269,39.3314142874888,9663458.7615351,0.0,1.0
2000-10-27,60.0,64.75,59.63,62.5,4469100,37.0178016823424,39.9483776488612,36.7895252386346,38.5602100857733,7243704.05085147,0.0,1.0
2000-10-30,60.06,62.0,59.38,60.0,3446400,37.0548194840247,38.2517284050871,36.6352843982915,37.0178016823424,5586069.15057943,0.0,1.0
2000-10-31,65.0,68.0,61.5,62.5,5172400,40.1026184892043,41.9535085733214,37.943246724401,38.5602100857733,8383642.08288562,0.0,1.0
2000-11-01,59.5,63.0,58.5,63.0,5700100,36.7093200016562,38.8686917664595,36.0923566402838,38.8686917664595,9238960.29631435,0.0,1.0
2000-11-02,60.0,62.75,59.5,61.0,4216100,37.0178016823424,38.7144509261164,36.7093200016562,37.6347650437148,6833631.077576,0.0,1.0
2000-11-03,62.31,63.0,60.25,61.0,3178000,38.4429870471126,38.8686917664595,37.1720425226855,37.6347650437148,5151035.21371327,0.0,1.0
2000-11-06,62.0,64.63,61.31,64.63,2529800,38.2517284050871,39.8743420454965,37.8260236857402,39.8743420454965,4100405.56439643,0.0,1.0
2000-11-07,53.94,60.0,53.5,59.5,6384800,33.2790037124258,37.0178016823424,33.007539833422,36.7093200016562,10348750.6710247,0.0,1.0
2000-11-08,46.94,54.88,46.56,54.0,7823600,28.9602601828192,33.8589492721158,28.7258141054977,33.3160215141082,12680817.8407826,0.0,1.0
2000-11-09,45.88,48.0,42.63,45.56,8694400,28.3062790197645,29.6142413458739,26.3011480953043,28.1088507441253,14092246.8729102,0.0,1.0
2000-11-10,44.5,45.56,43.19,44.5,4629700,27.4548695810706,28.1088507441253,26.6466475776728,27.4548695810706,7504011.24258286,0.0,1.0
2000-11-13,48.19,50.38,43.88,44.25,6942900,29.7314643845347,31.0826141459402,27.0723522970197,27.3006287407275,11253342.4749181,0.0,1.0
2000-11-14,55.5,61.0,49.94,50.88,6859300,34.2414665561667,37.6347650437148,30.8111502669363,31.3910958266264,11117840.1011402,0.0,1.0
2000-11-15,63.25,67.44,61.5,63.75,11619400,39.0229326068026,41.6080090909528,37.943246724401,39.3314142874888,18833209.113348,0.0,1.0
2000-11-16,60.75,65.5,60.31,65.5,4604600,37.4805242033717,40.4111001698904,37.2090603243678,40.4111001698904,7463328.11361363,0.0,1.0
2000-11-17,59.75,61.13,56.13,60.88,5498800,36.8635608419993,37.7149702806932,34.6301534738313,37.5607294403501,8912684.84366474,0.0,1.0
2000-11-20,61.5,62.0,57.13,59.0,4763400,37.943246724401,38.2517284050871,35.2471168352037,36.40083832097,7720717.79012013,0.0,1.0
2000-11-21,59.25,61.75,56.88,60.63,3507500,36.5550791613131,38.097487564744,35.0928759948606,37.406488600007,5685102.58404635,0.0,1.0
2000-11-22,58.5,62.25,57.88,61.19,3252600,36.0923566402838,38.4059692454302,35.709839356233,37.7519880823755,5271950.01136683,0.0,1.0
2000-11-24,62.38,62.38,58.94,59.75,1000300,38.4861744824086,38.4861744824086,36.3638205192877,36.8635608419993,1621328.04414015,0.0,1.0
2000-11-27,55.63,63.38,54.94,63.25,4198900,34.3216717931451,39.103137843781,33.8959670737982,39.0229326068026,6805752.59876044,0.0,1.0
2000-11-28,53.69,56.44,52.75,55.63,4632400,33.1247628720827,34.8214121158567,32.5448173123927,34.3216717931451,7508387.51542019,0.0,1.0
2000-11-29,51.88,56.63,51.75,54.81,5191400,32.0080591879987,34.9386351545175,31.9278539510203,33.8157618368198,8414438.07692608,0.0,1.0
2000-11-30,49.63,50.25,44.75,46.13,7658600,30.6198916249109,31.0024089089618,27.6091104214137,28.4605198601076,12413378.9451682,0.0,1.0
2000-12-01,52.38,54.38,49.75,50.0,3419900,32.3165408686849,33.5504675914297,30.6939272282756,30.8481680686187,5543116.84310196,0.0,1.0
2000-12-04,48.94,51.75,46.88,51.25,5043300,30.1941869055639,31.9278539510203,28.9232423811369,31.6193722703341,8174391.40758973,0.0,1.0
2000-12-05,56.13,56.5,49.0,49.0,6763700,34.6301534738313,34.8584299175391,30.2312047072463,30.2312047072463,10962887.625863,0.0,1.0
2000-12-06,58.81,60.0,54.63,55.88,5630500,36.2836152823093,37.0178016823424,33.7047084317728,34.4759126334882,9126149.7076188,0.0,1.0
2000-12-07,55.25,57.0,52.0,57.0,4590800,34.0872257158236,35.1669115982253,32.0820947913634,35.1669115982253,7440960.49688952,0.0,1.0
2000-12-08,59.5,59.88,56.5,56.5,4887500,36.7093200016562,36.9437660789777,34.8584299175391,34.8584299175391,7921864.25645803,0.0,1.0
2000-12-11,60.88,61.75,58.56,59.5,4302500,37.5607294403501,38.097487564744,36.1293744419662,36.7093200016562,6973671.80837046,0.0,1.0
2000-12-12,59.88,61.13,58.94,60.0,2707700,36.9437660789777,37.7149702806932,36.3638205192877,37.0178016823424,4388753.31912254,0.0,1.0
2000-12-13,54.56,60.5,54.25,60.0,3291500,33.6615209964767,37.3262833630286,33.4702623544513,37.0178016823424,5335000.75706017,0.0,1.0
2000-12-14,55.13,56.69,53.75,56.5,3122800,34.0131901124589,34.9756529561998,33.1617806737651,34.8584299175391,5061564.74681681,0.0,1.0
2000-12-15,54.25,54.25,50.44,53.19,3484300,33.4702623544513,33.4702623544513,31.1196319476225,32.8162811913965,5647499.05448116,0.0,1.0
2000-12-18,53.06,57.0,52.56,56.0,3705000,32.7360759544181,35.1669115982253,32.4275942737319,34.5499482368529,6005218.83788788,0.0,1.0
2000-12-19,55.19,59.38,53.25,53.31,4776500,34.0502079141413,36.6352843982915,32.8532989930789,32.8903167947612,7741950.81759012,0.0,1.0
2000-12-20,50.81,52.88,50.5,51.0,4971800,31.3479083913303,32.6250225493711,31.1566497493048,31.465131429991,8058501.21949013,0.0,1.0
2000-12-21,47.44,50.44,45.88,50.06,5407600,29.2687418635054,31.1196319476225,28.3062790197645,30.885185870301,8764864.07227057,0.0,1.0
2000-12-22,49.25,49.94,47.38,48.69,4786300,30.3854455475894,30.8111502669363,29.231724061823,30.0399460652209,7757835.06714783,0.0,1.0
2000-12-26,51.62,51.94,49.94,51.0,1805500,31.8476487140419,32.0450769896811,30.8111502669363,31.465131429991,2926429.85473861,0.0,1.0
2000-12-27,55.56,56.75,51.38,52.0,2364200,34.2784843578491,35.0126707578822,31.6995775073125,32.0820947913634,3831994.16370702,0.0,1.0
2000-12-28,54.0,56.0,52.5,55.56,2713000,33.3160215141082,34.5499482368529,32.3905764720496,34.2784843578491,4397343.78061802,0.0,1.0
2000-12-29,51.19,54.0,51.06,53.75,2872600,31.5823544686518,33.3160215141082,31.5021492316734,33.1617806737651,4656030.13055781,0.0,1.0
2001-01-02,47.0,48.5,45.75,48.0,3520100,28.9972779845015,29.9227230265601,28.2260737827861,29.6142413458739,5705525.19062055,0.0,1.0
2001-01-03,54.5,54.56,43.13,47.0,8229000,33.6245031947943,33.6615209964767,26.6096297759905,28.9972779845015,13337907.1030983,0.0,1.0
2001-01-04,52.13,53.63,50.63,53.63,5871500,32.1623000283418,33.0877450704004,31.2368549862833,33.0877450704004,9516772.57939506,0.0,1.0
2001-01-05,47.63,52.13,46.94,52.13,3621200,29.3859649021661,32.1623000283418,28.9602601828192,32.1623000283418,5869392.29575158,0.0,1.0
2001-01-08,46.0,47.38,43.81,47.38,3649200,28.3803146231292,29.231724061823,27.0291648617237,29.231724061823,5914775.86591644,0.0,1.0
2001-01-09,45.88,46.5,44.13,45.94,3517200,28.3062790197645,28.6887963038154,27.2265931373628,28.3432968214468,5700824.74942489,0.0,1.0
2001-01-10,49.19,49.63,44.63,44.75,4326600,30.348427745907,30.6198916249109,27.535074818049,27.6091104214137,7012734.0955481,0.0,1.0
2001-01-11,51.94,52.88,47.19,47.25,4882700,32.0450769896811,32.6250225493711,29.1145010231623,29.1515188248446,7914084.21585832,0.0,1.0
2001-01-12,52.5,53.0,50.5,51.94,3928900,32.3905764720496,32.6990581527358,31.1566497493048,32.0450769896811,6368125.31502771,0.0,1.0
2001-01-16,52.56,52.56,51.06,51.75,3945700,32.4275942737319,32.4275942737319,31.5021492316734,31.9278539510203,6395355.45712664,0.0,1.0
2001-01-17,57.63,58.88,56.44,58.0,5345000,35.5555985158899,36.3268027176053,34.8214121158567,35.7838749595976,8663399.37611624,0.0,1.0
2001-01-18,58.5,60.0,51.0,53.88,14827800,36.0923566402838,37.0178016823424,31.465131429991,33.2419859107435,24033517.917526,0.0,1.0
2001-01-19,57.31,58.38,55.56,58.31,5100600,35.3581702402507,36.0183210369192,34.2784843578491,35.9751336016231,8267265.64224856,0.0,1.0
2001-01-22,56.0,57.81,55.38,57.31,3146600,34.5499482368529,35.6666519209369,34.167430952802,35.3581702402507,5100140.78145695,0.0,1.0
2001-01-23,56.31,57.5,54.75,56.0,3020200,34.7412068788783,35.4753932789115,33.7787440351374,34.5499482368529,4895266.37899837,0.0,1.0
2001-01-24,56.56,57.94,55.31,56.31,2737100,34.8954477192214,35.7468571579153,34.124243517506,34.7412068788783,4436406.06779566,0.0,1.0
2001-01-25,54.69,56.5,54.38,55.75,2255500,33.7417262334551,34.8584299175391,33.5504675914297,34.3957073965098,3655808.66095981,0.0,1.0
2001-01-26,54.75,55.25,52.63,53.5,2990800,33.7787440351374,34.0872257158236,32.470781709028,33.007539833422,4847613.63032526,0.0,1.0
2001-01-29,56.68,56.75,53.4,54.75,2015400,34.9694833225861,35.0126707578822,32.9458434972847,33.7787440351374,3266644.54679601,0.0,1.0
2001-01-30,60.41,60.75,55.75,56.3,3118200,37.2707566605051,37.4805242033717,34.3957073965098,34.7350372452646,5054108.87457543,0.0,1.0
2001-01-31,62.6,64.0,59.9,60.19,3986700,38.6219064219106,39.4856551278319,36.9561053462052,37.1350247210031,6461809.97058234,0.0,1.0
2001-02-01,59.2,62.5,59.0,61.6,3131100,36.5242309932445,38.5602100857733,36.40083832097,38.0049430605382,5075017.7336871,0.0,1.0
2001-02-02,55.2,60.93,55.03,60.25,3414400,34.056377547755,37.5915776084187,33.9514937763217,37.1720425226855,5534202.21324814,0.0,1.0
2001-02-05,53.85,54.85,52.35,54.3,2620100,33.2234770099023,33.8404403712747,32.2980319678437,33.5011105225199,4246767.57817814,0.0,1.0
2001-02-06,52.44,55.01,52.1,53.0,2304500,32.3535586703672,33.9391545090943,32.1437911275006,32.6990581527358,3735229.90874835,0.0,1.0
2001-02-07,49.4,52.5,48.49,52.5,4271900,30.4779900517952,32.3905764720496,29.9165533929464,32.3905764720496,6924074.04954743,0.0,1.0
2001-02-08,50.47,51.7,49.1,50.0,2860000,31.1381408484637,31.8970057829517,30.2929010433835,30.8481680686187,4635607.52398362,0.0,1.0
2001-02-09,48.49,51.2,47.4,50.47,2416300,29.9165533929464,31.5885241022655,29.2440633290505,31.1381408484637,3916440.02104952,0.0,1.0
2001-02-12,48.1,49.77,46.55,46.55,2939500,29.6759376820112,30.706266495503,28.719644471884,28.719644471884,4764464.44641603,0.0,1.0
2001-02-13,47.51,49.0,46.6,46.6,2619200,29.3119292988015,30.2312047072463,28.7504926399526,28.7504926399526,4245308.82056569,0.0,1.0
2001-02-14,50.96,51.9,46.0,46.75,3535200,31.4404528955361,32.0203984552262,28.3803146231292,28.8430371441584,5729999.90167375,0.0,1.0
2001-02-15,51.51,53.5,50.8,51.96,3660600,31.7797827442909,33.007539833422,31.3417387577166,32.0574162569085,5933253.46234072,0.0,1.0
2001-02-16,49.5,50.6,48.3,50.5,4370300,30.5396863879325,31.2183460854421,29.7993303542856,31.1566497493048,7083564.88184112,0.0,1.0
2001-02-20,44.95,49.0,44.95,48.5,5744300,27.7325030936882,30.2312047072463,27.7325030936882,29.9227230265601,9310601.50350318,0.0,1.0
2001-02-21,45.5,47.12,44.0,44.0,5261400,28.071832942443,29.0713135878662,27.1463879003844,27.1463879003844,8527897.00233826,0.0,1.0
2001-02-22,45.51,47.99,44.55,45.0,4388600,28.0780025760567,29.6080717122602,27.4857177491392,27.7633512617568,7113226.28662746,0.0,1.0
2001-02-23,44.15,45.9,42.8,45.25,4543800,27.2389324045903,28.3186182869919,26.4060318667376,27.9175921020999,7364780.93268418,0.0,1.0
2001-02-26,43.21,45.15,42.0,44.5,3509100,26.6589868449002,27.8558957659627,25.9124611776397,27.4548695810706,5687695.93091292,0.0,1.0
2001-02-27,40.25,42.79,39.8,42.6,4467400,24.832775295238,26.3998622331239,24.5551417826205,26.2826391944631,7240948.61980575,0.0,1.0
2001-02-28,37.3,40.0,37.0,40.0,5170300,23.0127333791895,24.6785344548949,22.8276443707778,24.6785344548949,8380238.31512327,0.0,1.0
2001-03-01,41.2,41.58,36.71,37.2,6101400,25.4188904885418,25.6533365658633,22.6487249959798,22.9510370430523,9889404.10728449,0.0,1.0
2001-03-02,42.8,44.2,39.65,39.65,5229800,26.4060318667376,27.2697805726589,24.4625972784146,24.4625972784146,8476678.40172361,0.0,1.0
2001-03-05,42.55,43.9,42.3,42.5,2708300,26.2517910263945,27.0846915642472,26.0975501860514,26.2209428583259,4389725.82419749,0.0,1.0
2001-03-06,44.5,46.75,44.0,44.5,3918100,27.4548695810706,28.8430371441584,27.1463879003844,27.4548695810706,6350620.2236784,0.0,1.0
2001-03-07,42.5,44.51,41.8,44.51,4760600,26.2209428583259,27.4610392146843,25.7890685053652,27.4610392146843,7716179.43310364,0.0,1.0
2001-03-08,41.45,42.5,41.25,42.25,2937400,25.5731313288849,26.2209428583259,25.4497386566104,26.0667020179828,4761060.67865366,0.0,1.0
2001-03-09,39.68,40.79,39.05,40.25,2397900,24.4811061792558,25.1659355103791,24.0924192615912,24.832775295238,3886616.53208403,0.0,1.0
2001-03-12,37.9,40.2,37.85,39.0,4945000,23.3829113960129,24.8019271271694,23.3520632279443,24.0615710935226,8015062.65947519,0.0,1.0
2001-03-13,40.14,40.29,37.8,38.25,3409700,24.7649093254871,24.8574538296929,23.3212150598757,23.5988485724933,5526584.2568276,0.0,1.0
2001-03-14,39.62,40.91,38.1,39.0,3462900,24.4440883775734,25.2399711137438,23.5063040682874,24.0615710935226,5612813.04014088,0.0,1.0
2001-03-15,40.56,41.85,40.4,41.6,3902100,25.0240339372635,25.8199166734338,24.9253197994439,25.6656758330907,6324686.75501275,0.0,1.0
2001-03-16,39.61,40.99,39.25,39.25,4478400,24.4379187439597,25.2893281826536,24.2158119338656,24.2158119338656,7258777.87951338,0.0,1.0
2001-03-19,40.15,40.48,38.69,40.2,3551100,24.7710789591008,24.9746768683537,23.8703124514971,24.8019271271694,5755771.28616022,0.0,1.0
2001-03-20,38.45,41.2,38.25,39.9,4346500,23.7222412447678,25.4188904885418,23.5988485724933,24.6168381187577,7044988.84720097,0.0,1.0
2001-03-21,37.3,39.85,37.0,38.5,4409900,23.0127333791895,24.5859899506891,22.8276443707778,23.7530894128364,7147750.2167886,0.0,1.0
2001-03-22,40.54,41.9,36.02,36.02,5087700,25.011694670036,25.8507648415024,22.2230202766329,22.2230202766329,8246356.78313688,0.0,1.0
2001-03-23,43.61,44.65,40.8,43.15,5092600,26.9057721894492,27.5474140852765,25.1721051439928,26.6219690432179,8254298.90791573,0.0,1.0
2001-03-26,41.0,43.61,40.0,43.61,3141200,25.2954978162673,26.9057721894492,24.6785344548949,26.9057721894492,5091388.23578229,0.0,1.0
2001-03-27,40.28,42.8,39.49,40.5,3970800,24.8512841960792,26.4060318667376,24.363883140595,24.9870161355811,6436038.58609586,0.0,1.0
2001-03-28,37.4,40.3,37.25,39.5,3602100,23.0744297153268,24.8636234633066,22.9818852111209,24.3700527742087,5838434.21753195,0.0,1.0
2001-03-29,36.6,39.3,35.75,37.3,3833300,22.5808590262289,24.2466601019343,22.0564401690623,23.0127333791895,6213172.83975049,0.0,1.0
2001-03-30,36.24,37.74,35.2,37.45,4082700,22.3587522161348,23.2841972581934,21.7171103203075,23.1052778833954,6617410.7825762,0.0,1.0
2001-04-02,32.78,36.6,32.2,36.15,4737700,20.2240589857864,22.5808590262289,19.8662202361904,22.3032255136113,7679062.15607595,0.0,1.0
2001-04-03,31.0,33.5,30.85,32.7,4690300,19.1258642025436,20.6682726059745,19.0333196983377,20.1747019168766,7602234.25515397,0.0,1.0
2001-04-04,30.99,33.46,30.6,31.49,5672600,19.1196945689298,20.6435940715196,18.8790788579946,19.428176249616,9194387.1470453,0.0,1.0
2001-04-05,35.22,35.77,32.5,33.0,4040100,21.729449587535,22.0687794362898,20.0513092446021,20.3597909252883,6548362.92225392,0.0,1.0
2001-04-06,33.0,35.07,32.25,34.0,3904800,20.3597909252883,21.6369050833291,19.897068404259,20.9767542866607,6329063.02785009,0.0,1.0
2001-04-09,31.9,33.5,30.5,33.0,3338300,19.6811312277787,20.6682726059745,18.8173825218574,20.3597909252883,5410856.15290718,0.0,1.0
2001-04-10,34.8,36.0,32.25,32.6,3810600,21.4703249757586,22.2106810094054,19.897068404259,20.1130055807394,6176379.73108111,0.0,1.0
2001-04-11,39.0,42.0,38.0,39.75,5398200,24.0615710935226,25.9124611776397,23.4446077321502,24.5242936145518,8749628.15942949,0.0,1.0
2001-04-12,42.37,43.0,36.75,38.1,5019900,26.1407376213475,26.529424539012,22.6734035304347,23.5063040682874,8136463.7096662,0.0,1.0
2001-04-16,39.38,41.9,38.6,41.0,4026600,24.2960171708441,25.8507648415024,23.8147857489736,25.2954978162673,6526481.55806728,0.0,1.0
2001-04-17,39.34,41.4,38.17,39.0,3603900,24.2713386363892,25.5422831608163,23.5494915035835,24.0615710935226,5841351.73275684,0.0,1.0
2001-04-18,45.3,48.5,41.24,43.5,5959400,27.9484402701685,29.9227230265601,25.4435690229967,26.8379062196982,9659244.57287692,0.0,1.0
2001-04-19,48.66,49.5,44.95,45.5,4700600,30.0214371643797,30.5396863879325,27.7325030936882,28.071832942443,7618928.92560748,0.0,1.0
2001-04-20,47.51,49.45,46.82,48.6,2875300,29.3119292988015,30.5088382198639,28.8862245794545,29.9844193626973,4660406.40339514,0.0,1.0
2001-04-23,45.1,46.8,44.05,46.8,2008800,27.825047597894,28.8738853122271,27.177236068453,28.8738853122271,3255946.99097144,0.0,1.0
2001-04-24,43.55,46.7,42.87,44.9,2549500,26.8687543877669,28.8121889760898,26.4492193020336,27.7016549256196,4132336.14769099,0.0,1.0
2001-04-25,44.9,45.75,42.86,43.55,2647300,27.7016549256196,28.2260737827861,26.4430496684199,26.8687543877669,4290854.47490973,0.0,1.0
2001-04-26,42.65,46.0,42.65,45.15,2124200,26.3134873625317,28.3803146231292,26.3134873625317,27.8558957659627,3442992.13372238,0.0,1.0
2001-04-27,44.75,44.9,43.59,44.0,2058600,27.6091104214137,27.7016549256196,26.8934329222218,27.1463879003844,3336664.91219325,0.0,1.0
2001-04-30,47.31,48.51,45.4,46.5,4063100,29.188536626527,29.9288926601738,28.0101366063057,28.6887963038154,6585642.28346078,0.0,1.0
2001-05-01,47.1,47.15,44.8,46.4,2958600,29.0589743206388,29.0898224887074,27.6399585894823,28.6270999676781,4795422.52463564,0.0,1.0
2001-05-02,50.4,50.5,48.35,49.0,3911400,31.0949534131676,31.1566497493048,29.8301785223542,30.2312047072463,6339760.58367467,0.0,1.0
2001-05-03,47.75,49.5,47.5,49.4,2871600,29.4600005055308,30.5396863879325,29.3057596651877,30.4779900517952,4654409.28876622,0.0,1.0
2001-05-04,48.66,49.73,45.7,46.25,2795200,30.0214371643797,30.6815879610481,28.1952256147175,28.5345554634723,4530576.97588777,0.0,1.0
2001-05-07,47.4,50.0,47.1,49.1,2755500,29.2440633290505,30.8481680686187,29.0589743206388,30.2929010433835,4466229.55676114,0.0,1.0
2001-05-08,47.96,48.87,47.44,48.87,2449000,29.589562811419,30.1509994702679,29.2687418635054,30.1509994702679,3969441.54763493,0.0,1.0
2001-05-09,46.35,47.16,45.55,46.5,2295100,28.5962517996095,29.0959921223211,28.1026811105116,28.6887963038154,3719993.99590728,0.0,1.0
2001-05-10,45.75,48.55,45.75,47.6,1970900,28.2260737827861,29.9535711946287,28.2260737827861,29.367456001325,3194517.08706969,0.0,1.0
2001-05-11,45.2,46.27,44.4,46.1,1899500,27.8867439340313,28.5468947306997,27.3931732449334,28.4420109592664,3078788.98314926,0.0,1.0
2001-05-14,45.0,45.15,43.9,45.15,1772900,27.7633512617568,27.8558957659627,27.0846915642472,27.8558957659627,2873590.41233236,0.0,1.0
2001-05-15,45.41,46.92,44.62,45.0,2036400,28.0163062399195,28.9479209155918,27.5289051844353,27.7633512617568,3300682.22441966,0.0,1.0
2001-05-16,47.17,47.6,44.8,45.41,2194300,29.1021617559348,29.367456001325,27.6399585894823,28.0163062399195,3556613.14331373,0.0,1.0
2001-05-17,48.4,48.98,46.6,47.25,2113600,29.8610266904229,30.2188654400188,28.7504926399526,29.1515188248446,3425811.21073139,0.0,1.0
2001-05-18,49.25,49.56,47.1,47.8,2365600,30.3854455475894,30.5767041896148,29.0589743206388,29.4908486735994,3834263.34221526,0.0,1.0
2001-05-21,53.15,53.15,49.03,49.25,3236100,32.7916026569416,32.7916026569416,30.2497136080875,30.3854455475894,5245206.12180539,0.0,1.0
2001-05-22,52.05,53.3,51.1,53.1,2618900,32.112942959432,32.8841471611475,31.5268277661283,32.760754488873,4244822.56802822,0.0,1.0
2001-05-23,49.85,51.25,49.59,51.1,2312700,30.7556235644128,31.6193722703341,30.595213090456,31.5268277661283,3748520.81143948,0.0,1.0
2001-05-24,48.5,49.86,47.43,49.85,2498700,29.9227230265601,30.7617931980265,29.2625722298917,30.7556235644128,4049997.38467758,0.0,1.0
2001-05-25,48.6,49.3,47.95,48.75,1729800,29.9844193626973,30.416293715658,29.5833931778053,30.0769638669032,2803732.13111429,0.0,1.0
2001-05-29,46.9,47.91,46.45,47.75,2080000,28.9355816483643,29.5587146433504,28.6579481357467,29.4600005055308,3371350.92653354,0.0,1.0
2001-05-30,43.49,46.5,42.85,46.5,3410700,26.8317365860845,28.6887963038154,26.4368800348062,28.6887963038154,5528205.09861921,0.0,1.0
2001-05-31,44.55,45.2,43.59,43.59,3351900,27.4857177491392,27.8867439340313,26.8934329222218,26.8934329222218,5432899.60127298,0.0,1.0
2001-06-01,45.9,46.33,44.29,45.1,2617400,28.3186182869919,28.5839125323821,27.3253072751824,27.825047597894,4242391.30534082,0.0,1.0
2001-06-04,45.05,46.25,44.5,45.9,1521800,27.7941994298254,28.5345554634723,27.4548695810706,28.3186182869919,2466597.03846094,0.0,1.0
2001-06-05,48.6,49.05,45.12,45.15,2263700,29.9844193626973,30.2620528753149,27.8373868651215,27.8558957659627,3669099.56365096,0.0,1.0
2001-06-06,48.65,49.25,47.14,48.6,2328200,30.015267530766,30.3854455475894,29.0836528550937,29.9844193626973,3773643.85920932,0.0,1.0
2001-06-07,51.3,51.51,47.85,48.05,4831700,31.6502204384027,31.7797827442909,29.5216968416681,29.6450895139425,7831421.28448661,0.0,1.0
2001-06-08,49.31,51.28,48.2,51.28,1748300,30.4224633492717,31.6378811711753,29.7376340181484,31.6378811711753,2833717.70425894,0.0,1.0
2001-06-11,47.43,49.25,46.77,49.25,1422400,29.2625722298917,30.3854455475894,28.8553764113859,30.3854455475894,2305485.36437563,0.0,1.0
2001-06-12,46.05,46.9,43.25,46.4,3753400,28.4111627911978,28.9355816483643,26.6836653793551,28.6270999676781,6083667.58060144,0.0,1.0
2001-06-13,44.1,46.89,44.1,46.06,2605100,27.2080842365217,28.9294120147506,27.2080842365217,28.4173324248115,4222454.9513041,0.0,1.0
2001-06-14,40.6,43.9,39.97,43.9,3801000,25.0487124717184,27.0846915642472,24.6600255540538,27.0846915642472,6160819.64988172,0.0,1.0
2001-06-15,40.64,41.5,39.0,39.5,3933900,25.0733910061732,25.6039794969535,24.0615710935226,24.3700527742087,6376229.52398574,0.0,1.0
2001-06-18,41.1,42.5,40.6,41.5,3585600,25.3571941524045,26.2209428583259,25.0487124717184,25.6039794969535,5811690.32797053,0.0,1.0
2001-06-19,41.17,43.4,41.03,42.75,4247700,25.4003815877006,26.776209883561,25.3140067171085,26.375183698669,6884849.67819064,0.0,1.0
2001-06-20,40.85,41.8,39.0,40.9,4330600,25.2029533120614,25.7890685053652,24.0615710935226,25.2338014801301,7019217.46271452,0.0,1.0
2001-06-21,40.25,41.29,39.6,40.5,3317800,24.832775295238,25.4744171910653,24.431749110346,24.9870161355811,5377628.89617933,0.0,1.0
2001-06-22,39.5,40.95,39.04,40.05,3193000,24.3700527742087,25.2646496481987,24.0862496279775,24.7093826229635,5175347.84058732,0.0,1.0
2001-06-25,40.0,40.65,39.45,40.25,2472000,24.6785344548949,25.079560639787,24.3392046061401,24.832775295238,4006720.90884179,0.0,1.0
2001-06-26,41.63,41.95,39.0,39.0,2868300,25.6841847339319,25.8816130095711,24.0615710935226,24.0615710935226,4649060.51085392,0.0,1.0
2001-06-27,41.37,42.25,40.38,41.64,2687500,25.5237742599751,26.0667020179828,24.9129805322164,25.6903543675456,4356012.31493216,0.0,1.0
2001-06-28,43.65,44.36,41.6,41.6,2779000,26.9304507239041,27.3684947104785,25.6656758330907,25.6656758330907,4504319.3388638,0.0,1.0
2001-06-29,43.25,46.0,43.09,43.65,3357900,26.6836653793551,28.3803146231292,26.5849512415356,26.9304507239041,5442624.6520226,0.0,1.0
2001-07-02,45.25,46.31,43.27,44.1,2239300,27.9175921020999,28.5715732651546,26.6960046465826,27.2080842365217,3629551.02393585,0.0,1.0
2001-07-03,45.15,46.05,44.85,45.25,1064800,27.8558957659627,28.4111627911978,27.6708067575509,27.9175921020999,1725872.33969851,0.0,1.0
2001-07-05,43.76,44.95,42.4,42.4,1655900,26.9983166936551,27.7325030936882,26.1592465221886,26.1592465221886,2683951.92271485,0.0,1.0
2001-07-06,40.93,43.21,40.75,43.2,1902600,25.2523103809712,26.6589868449002,25.1412569759242,26.6528172112865,3083813.59270324,0.0,1.0
2001-07-09,40.71,41.9,40.62,40.94,3391000,25.1165784414693,25.8507648415024,25.0610517389458,25.258480014585,5496274.51532464,0.0,1.0
2001-07-10,38.78,41.64,38.41,41.5,3081600,23.9258391540206,25.6903543675456,23.6975627103129,25.6039794969535,4994786.06500278,0.0,1.0
2001-07-11,39.2,40.42,38.6,38.78,3474500,24.184963765797,24.9376590666713,23.8147857489736,23.9258391540206,5631614.80492347,0.0,1.0
2001-07-12,44.24,46.0,40.6,40.9,4346700,27.2944591071138,28.3803146231292,25.0487124717184,25.2338014801301,7045313.0155593,0.0,1.0
2001-07-13,43.04,44.72,42.59,44.24,3058600,26.5541030734669,27.5906015205725,26.2764695608494,27.2944591071138,4957506.70379592,0.0,1.0
2001-07-16,40.5,43.4,39.8,43.29,3586400,24.9870161355811,26.776209883561,24.5551417826205,26.70834391381,5812987.0014038,0.0,1.0
2001-07-17,42.13,42.25,39.05,40.5,3656600,25.9926664146181,26.0667020179828,24.0924192615912,24.9870161355811,5926770.0951743,0.0,1.0
2001-07-18,39.06,42.6,38.9,41.5,3324900,24.0985888952049,26.2826391944631,23.9998747573853,25.6039794969535,5389136.8728997,0.0,1.0
2001-07-19,42.05,43.5,40.41,40.5,4434500,25.9433093457083,26.8379062196982,24.9314894330576,24.9870161355811,7187622.92486202,0.0,1.0
2001-07-20,43.25,43.25,40.25,41.05,2767800,26.6836653793551,26.6836653793551,24.832775295238,25.3263459843359,4486165.91079786,0.0,1.0
2001-07-23,41.11,43.57,40.9,43.25,2155800,25.3633637860183,26.8810936549943,25.2338014801301,26.6836653793551,3494210.73433702,0.0,1.0
2001-07-24,42.09,42.7,40.77,41.08,4122000,25.9679878801632,26.3443355306003,25.1535962431517,25.3448548851771,6681109.86498618,0.0,1.0
2001-07-25,43.38,43.6,40.25,41.99,4059900,26.7638706163336,26.8996025558355,24.832775295238,25.906291544026,6580455.58972765,0.0,1.0
2001-07-26,48.27,48.31,42.75,42.9,5046200,29.7808214534445,29.8054999878994,26.375183698669,26.4677282028748,8179091.84878536,0.0,1.0
2001-07-27,47.0,48.5,46.35,48.27,3670600,28.9972779845015,29.9227230265601,28.5962517996095,29.7808214534445,5949461.88025675,0.0,1.0
2001-07-30,46.75,47.49,45.85,47.25,2678200,28.8430371441584,29.299590031574,28.2877701189233,29.1515188248446,4340938.48627026,0.0,1.0
2001-07-31,46.0,47.8,46.0,46.25,4089700,28.3803146231292,29.4908486735994,28.3803146231292,28.5345554634723,6628756.67511741,0.0,1.0
2001-08-01,50.0,50.83,48.45,49.0,4894700,30.8481680686187,31.3602476585577,29.8918748584915,30.2312047072463,7933534.31735756,0.0,1.0
2001-08-02,49.9,51.06,49.15,50.0,3448100,30.7864717324814,31.5021492316734,30.3237492114521,30.8481680686187,5588824.58162515,0.0,1.0
2001-08-03,49.0,49.9,48.42,49.9,2461600,30.2312047072463,30.7864717324814,29.8733659576503,30.7864717324814,3989864.15420912,0.0,1.0
2001-08-06,49.09,49.45,47.8,48.35,2377700,30.2867314097698,30.5088382198639,29.4908486735994,29.8301785223542,3853875.52789366,0.0,1.0
2001-08-07,47.95,48.9,47.21,48.75,2222400,29.5833931778053,30.169508371109,29.1268402903897,30.0769638669032,3602158.79765776,0.0,1.0
2001-08-08,46.0,49.8,46.0,47.95,3106900,28.3803146231292,30.7247753963442,28.3803146231292,29.5833931778053,5035793.36233032,0.0,1.0
2001-08-09,46.07,47.1,45.4,46.3,2708300,28.4235020584252,29.0589743206388,28.0101366063057,28.5654036315409,4389725.8241975,0.0,1.0
2001-08-10,47.45,47.98,45.01,46.09,3458100,29.2749114971191,29.6019020786465,27.7695208953705,28.4358413256527,5605032.99954118,0.0,1.0
2001-08-13,48.99,49.24,48.4,48.99,3272900,30.2250350736326,30.3792759139757,29.8610266904229,30.2250350736326,5304853.09973636,0.0,1.0
2001-08-14,49.01,49.94,48.95,49.5,2398500,30.23737434086,30.8111502669363,30.2003565391777,30.5396863879325,3887589.03715899,0.0,1.0
2001-08-15,47.12,49.44,47.0,49.05,2351200,29.0713135878662,30.5026685862501,28.9972779845015,30.2620528753149,3810923.22041619,0.0,1.0
2001-08-16,48.22,48.3,45.84,46.9,3338300,29.7499732853758,29.7993303542856,28.2816004853096,28.9355816483643,5410856.15290718,0.0,1.0
2001-08-17,47.66,47.7,46.24,47.0,3435700,29.4044738030073,29.4291523374622,28.5283858298585,28.9972779845015,5568726.14340928,0.0,1.0
2001-08-20,48.17,48.9,47.2,47.65,2414900,29.7191251173072,30.169508371109,29.120670656776,29.3983041693936,3914170.84254128,0.0,1.0
2001-08-21,45.25,48.45,45.2,48.32,3031700,27.9175921020999,29.8918748584915,27.8867439340313,29.8116696215131,4913906.0596018,0.0,1.0
2001-08-22,47.64,47.72,44.75,46.0,4689200,29.3921345357799,29.4414916046897,27.6091104214137,28.3803146231292,7600451.32918321,0.0,1.0
2001-08-23,48.42,49.03,47.2,47.64,3265500,29.8733659576503,30.2497136080875,29.120670656776,29.3921345357799,5292858.87047851,0.0,1.0
2001-08-24,50.15,50.15,48.42,48.42,3531600,30.9407125728245,30.9407125728245,29.8733659576503,29.8733659576503,5724164.87122398,0.0,1.0
2001-08-27,52.5,52.66,49.55,49.95,3948100,32.3905764720496,32.4892906098692,30.5705345560011,30.81731990055,6399245.47742648,0.0,1.0
2001-08-28,51.28,52.74,51.25,52.4,3420200,31.6378811711753,32.538647678779,31.6193722703341,32.3288801359124,5543603.09563944,0.0,1.0
2001-08-29,48.76,51.98,48.47,51.15,2968700,30.0831335005169,32.069755524136,29.9042141257189,31.5576759341969,4811793.02673083,0.0,1.0
2001-08-30,47.1,49.25,46.48,48.8,3553000,29.0589743206388,30.3854455475894,28.6764570365879,30.1078120349718,5758850.88556427,0.0,1.0
2001-08-31,47.87,48.4,46.35,46.55,2176800,29.5340361088955,29.8610266904229,28.5962517996095,28.719644471884,3528248.41196068,0.0,1.0
2001-09-04,45.3,48.87,45.18,48.0,3658200,27.9484402701685,30.1509994702679,27.8744046668038,29.6142413458739,5929363.44204087,0.0,1.0
2001-09-05,44.37,45.9,42.5,45.05,4740600,27.3746643440922,28.3186182869919,26.2209428583259,27.7941994298254,7683762.59727159,0.0,1.0
2001-09-06,42.48,44.64,41.85,44.14,4285200,26.2086035910984,27.5412444516627,25.8199166734338,27.2327627709766,6945631.24537574,0.0,1.0
2001-09-07,42.4,44.5,41.67,42.0,4295100,26.1592465221886,27.4548695810706,25.7088632683868,25.9124611776397,6961677.57911261,0.0,1.0
2001-09-10,41.92,43.34,41.5,42.15,3568400,25.8631041087299,26.7391920818787,25.6039794969535,26.0050056818455,5783811.84915495,0.0,1.0
2001-09-17,38.99,39.85,37.15,39.1,3546500,24.0554014599088,24.5859899506891,22.9201888749837,24.1232674296598,5748315.41391886,0.0,1.0
2001-09-18,34.78,39.5,34.78,38.99,3313400,21.4579857085311,24.3700527742087,21.4579857085311,24.0554014599088,5370497.19229628,0.0,1.0
2001-09-19,33.92,35.2,30.88,35.2,4863500,20.9273972177509,21.7171103203075,19.0518285991789,21.7171103203075,7882964.05345956,0.0,1.0
2001-09-20,32.2,35.0,32.07,35.0,4555200,19.8662202361904,21.5937176480331,19.786014999212,21.5937176480331,7383258.52910847,0.0,1.0
2001-09-21,31.25,32.06,29.9,32.06,4594200,19.2801050428867,19.7798453655983,18.447204505034,19.7798453655983,7446471.35898095,0.0,1.0
2001-09-24,33.3,35.4,31.26,31.26,4537500,20.5448799337,21.840502992582,19.2862746765004,19.2862746765004,7354569.6293971,0.0,1.0
2001-09-25,35.25,35.75,32.9,33.3,5005400,21.7479584883762,22.0564401690623,20.2980945891511,20.5448799337,8112961.50368796,0.0,1.0
2001-09-26,32.85,35.26,32.66,35.26,3457000,20.2672464210825,21.7541281219899,20.1500233824217,21.7541281219899,5603250.0735704,0.0,1.0
2001-09-27,32.05,33.0,29.0,32.5,5734600,19.7736757319846,20.3597909252883,17.8919374797988,20.0513092446021,9294879.33812463,0.0,1.0
2001-09-28,32.7,33.65,31.92,32.14,4362900,20.1747019168766,20.7608171101804,19.6934704950062,19.8292024345081,7071570.65258327,0.0,1.0
2001-10-01,31.79,33.49,30.8,32.8,2766600,19.6132652580277,20.6621029723608,19.0024715302691,20.2363982530138,4484220.90064794,0.0,1.0
2001-10-02,32.14,32.8,31.6,31.79,3207400,19.8292024345081,20.2363982530138,19.496042219367,19.6132652580277,5198687.96238638,0.0,1.0
2001-10-03,36.95,37.89,31.85,37.89,5784600,22.7967962027092,23.3767417623992,19.6502830597101,23.3767417623992,9375921.42770477,0.0,1.0
2001-10-04,38.56,39.1,36.0,39.1,4769300,23.7901072145187,24.1232674296598,22.2106810094054,24.1232674296598,7730280.7566906,0.0,1.0
2001-10-05,38.24,38.94,35.65,38.94,3654300,23.5926789388796,24.0245532918402,21.9947438329251,24.0245532918402,5923042.15905361,0.0,1.0
2001-10-08,39.58,39.83,37.02,39.83,3607000,24.4194098431185,24.5736506834616,22.8399836380053,24.5736506834616,5846376.34231082,0.0,1.0
2001-10-09,36.57,39.09,36.56,39.09,3479500,22.5623501253877,24.1170977960461,22.556180491774,24.1170977960461,5639719.01388147,0.0,1.0
2001-10-10,39.44,39.44,36.3,36.32,4498200,24.3330349725264,24.3330349725264,22.3957700178171,22.4081092850446,7290870.54698711,0.0,1.0
2001-10-11,43.98,44.2,39.9,39.9,5747000,27.134048633157,27.2697805726589,24.6168381187577,24.6168381187577,9314977.77634051,0.0,1.0
2001-10-12,43.11,43.38,40.59,42.6,4325000,26.597290508763,26.7638706163336,25.0425428381046,26.2826391944631,7010140.74868153,0.0,1.0
2001-10-15,40.0,41.86,39.66,41.85,4595300,24.6785344548949,25.8260863070475,24.4687669120283,25.8199166734338,7448254.28495174,0.0,1.0
2001-10-16,42.07,42.3,40.0,40.74,4098100,25.9556486129357,26.0975501860514,24.6785344548949,25.1350873423105,6642371.74616689,0.0,1.0
2001-10-17,39.76,44.1,39.69,44.0,4763800,24.5304632481656,27.2080842365217,24.4872758128695,27.1463879003844,7721366.12683676,0.0,1.0
2001-10-18,35.8,39.77,35.44,39.0,7355500,22.087288337131,24.5366328817793,21.8651815270369,24.0615710935226,11922101.7981334,0.0,1.0
2001-10-19,36.17,36.62,34.31,35.95,5613200,22.3155647808387,22.5931982934563,21.1680129286861,22.1798328413368,9098109.1446241,0.0,1.0
2001-10-22,38.74,38.84,35.1,36.2,3516100,23.9011606195657,23.962856955703,21.6554139841703,22.3340736816799,5699041.82345414,0.0,1.0
2001-10-23,37.81,39.65,37.1,38.25,3797000,23.3273846934894,24.4625972784146,22.889340706915,23.5988485724933,6154336.28271533,0.0,1.0
2001-10-24,38.71,39.61,37.7,39.61,2893600,23.8826517187246,24.4379187439597,23.2595187237385,24.4379187439597,4690067.80818147,0.0,1.0
2001-10-25,41.62,41.7,37.15,37.9,3817100,25.6780151003182,25.727372169228,22.9201888749837,23.3829113960129,6186915.20272653,0.0,1.0
2001-10-26,42.5,42.6,40.78,41.0,4065000,26.2209428583259,26.2826391944631,25.1597658767654,25.2954978162673,6588721.88286482,0.0,1.0
2001-10-29,38.8,41.76,38.0,41.75,3563300,23.9381784212481,25.7643899709103,23.4446077321502,25.7582203372966,5775545.55601777,0.0,1.0
2001-10-30,35.7,38.0,35.2,38.0,5512700,22.0255920009937,23.4446077321502,21.7171103203075,23.4446077321502,8935214.54456802,0.0,1.0
2001-10-31,38.0,39.58,37.0,37.0,5319100,23.4446077321502,24.4194098431185,22.8276443707778,22.8276443707778,8621419.57371373,0.0,1.0
2001-11-01,40.0,40.2,37.57,38.0,4166700,24.6785344548949,24.8019271271694,23.1793134867601,23.4446077321502,6753561.49307083,0.0,1.0
2001-11-02,40.25,41.6,39.3,40.0,3926700,24.832775295238,25.6656758330907,24.2466601019343,24.6785344548949,6364559.46308619,0.0,1.0
2001-11-05,42.0,42.0,40.85,41.35,3750100,25.9124611776397,25.9124611776397,25.2029533120614,25.5114349927476,6078318.80268915,0.0,1.0
2001-11-06,44.55,44.95,41.5,41.9,4701500,27.4857177491392,27.7325030936882,25.6039794969535,25.8507648415024,7620387.68321994,0.0,1.0
2001-11-07,45.25,46.25,43.5,46.25,5194000,27.9175921020999,28.5345554634723,26.8379062196982,28.5345554634723,8418652.26558424,0.0,1.0
2001-11-08,43.0,46.0,42.6,46.0,6356900,26.529424539012,28.3803146231292,26.2826391944631,28.3803146231292,10303529.185039,0.0,1.0
2001-11-09,44.25,44.5,42.57,43.0,3755400,27.3006287407275,27.4548695810706,26.2641302936219,26.529424539012,6086909.26418465,0.0,1.0
2001-11-12,45.31,46.0,43.16,44.6,3772000,27.9546099037822,28.3803146231292,26.6281386768316,27.5165659172078,6113815.23792526,0.0,1.0
2001-11-13,47.42,47.55,46.1,46.88,3336000,29.2564025962779,29.3366078332563,28.4420109592664,28.9232423811369,5407128.2167865,0.0,1.0
2001-11-14,46.7,48.0,45.75,47.42,3636400,28.8121889760898,29.6142413458739,28.2260737827861,29.2564025962779,5894029.09098394,0.0,1.0
2001-11-15,45.65,46.75,45.0,46.55,3230600,28.1643774466488,28.8430371441584,27.7633512617568,28.719644471884,5236291.49195158,0.0,1.0
2001-11-16,46.3,46.88,45.4,46.22,2229400,28.5654036315409,28.9232423811369,28.0101366063057,28.5160465626311,3613504.69019898,0.0,1.0
2001-11-19,43.8,46.79,43.75,46.79,4480500,27.0229952281099,28.8677156786133,26.9921470600413,28.8677156786133,7262181.64727575,0.0,1.0
2001-11-20,42.0,44.29,40.44,44.29,4486400,25.9124611776397,27.3253072751824,24.9499983338988,27.3253072751824,7271744.61384619,0.0,1.0
2001-11-21,41.6,42.0,39.9,42.0,4155200,25.6656758330907,25.9124611776397,24.6168381187577,25.9124611776397,6734921.8124674,0.0,1.0
2001-11-23,42.19,42.49,40.61,42.49,954500,26.0296842163004,26.2147732247121,25.0548821053321,26.2147732247121,1547093.49008475,0.0,1.0
2001-11-26,44.3,44.74,42.19,42.19,3649700,27.3314769087961,27.6029407878,26.0296842163004,26.0296842163004,5915586.28681225,0.0,1.0
2001-11-27,42.81,44.24,42.11,44.0,4783100,26.4122015003513,27.2944591071138,25.9803271473906,27.1463879003844,7752648.37341471,0.0,1.0
2001-11-28,40.8,42.81,40.61,42.81,3421200,25.1721051439928,26.4122015003513,25.0548821053321,26.4122015003513,5545223.93743104,0.0,1.0
2001-11-29,42.35,42.76,40.42,41.69,3278100,26.12839835412,26.3813533322827,24.9376590666713,25.7212025356142,5313281.4770527,0.0,1.0
2001-11-30,42.5,42.89,41.0,42.36,3340100,26.2209428583259,26.4615585692611,25.2954978162673,26.1345679877337,5413773.66813205,0.0,1.0
2001-12-03,41.96,42.75,41.41,42.75,2532500,25.8877826431848,26.375183698669,25.54845279443,26.375183698669,4104781.83723375,0.0,1.0
2001-12-04,44.65,44.67,42.1,42.5,4392800,27.5474140852765,27.5597533525039,25.9741575137769,26.2209428583259,7120033.82215218,0.0,1.0
2001-12-05,47.27,47.85,44.98,45.0,4018600,29.1638580920721,29.5216968416681,27.7510119945293,27.7633512617568,6513514.82373447,0.0,1.0
2001-12-06,47.73,48.4,46.54,48.4,3759300,29.4476612383034,29.8610266904229,28.7134748382703,29.8610266904229,6093230.54717189,0.0,1.0
2001-12-07,46.33,48.2,45.2,48.2,2631200,28.5839125323821,29.7376340181484,27.8867439340313,29.7376340181484,4264758.92206492,0.0,1.0
2001-12-10,44.96,46.88,44.72,45.5,2496900,27.7386727273019,28.9232423811369,27.5906015205725,28.071832942443,4047079.86945269,0.0,1.0
2001-12-11,44.68,46.6,44.44,45.5,2730200,27.5659229861176,28.7504926399526,27.4178517793883,28.071832942443,4425222.2594336,0.0,1.0
2001-12-12,45.91,45.98,44.25,45.25,2675000,28.3247879206057,28.3679753559017,27.3006287407275,27.9175921020999,4335751.79253712,0.0,1.0
2001-12-13,44.0,44.86,43.1,44.85,6105200,27.1463879003844,27.6769763911647,26.5911208751493,27.6708067575509,9895563.3060926,0.0,1.0
2001-12-14,45.33,45.76,43.65,43.77,3248500,27.9669491710097,28.2322434163998,26.9304507239041,27.0044863272688,5265304.56002125,0.0,1.0
2001-12-17,45.98,46.45,45.4,45.45,2490100,28.3679753559017,28.6579481357467,28.0101366063057,28.0409847743744,4036058.1452698,0.0,1.0
2001-12-18,47.2,47.65,46.05,46.05,3363100,29.120670656776,29.3983041693936,28.4111627911978,28.4111627911978,5451053.02933893,0.0,1.0
2001-12-19,45.13,46.1,44.75,46.0,3749700,27.8435564987352,28.4420109592664,27.6091104214137,28.3803146231292,6077670.46597251,0.0,1.0
2001-12-20,42.97,45.25,42.44,45.18,4812400,26.5109156381709,27.9175921020999,26.1839250566435,27.8744046668038,7800139.03790866,0.0,1.0
2001-12-21,44.65,44.83,43.52,43.6,2837200,27.5474140852765,27.6584674903235,26.8502454869257,26.8996025558355,4598652.33113508,0.0,1.0
2001-12-24,43.1,44.45,42.9,44.02,1169900,26.5911208751493,27.424021413002,26.4677282028748,27.1587271676119,1896222.81199596,0.0,1.0
2001-12-26,43.4,45.0,43.3,43.3,1758600,26.776209883561,27.7633512617568,26.7145135474238,26.7145135474238,2850412.37471245,0.0,1.0
2001-12-27,44.22,44.88,43.8,44.0,1518700,27.2821198398863,27.6893156583921,27.0229952281099,27.1463879003844,2461572.42890697,0.0,1.0
2001-12-28,45.13,45.35,44.55,44.84,1525900,27.8435564987352,27.9792884382371,27.4857177491392,27.6646371239372,2473242.48980651,0.0,1.0
2001-12-31,44.39,45.35,44.2,44.88,1725900,27.3870036113196,27.9792884382371,27.2697805726589,27.6893156583921,2797410.84812704,0.0,1.0
2002-01-02,45.35,45.8,43.8,44.75,3349000,27.9792884382371,28.2569219508547,27.0229952281099,27.6091104214137,5428199.16007733,0.0,1.0
2002-01-03,47.66,47.98,45.25,47.98,4807300,29.4044738030073,29.6019020786465,27.9175921020999,29.6019020786465,7791872.74477149,0.0,1.0
2002-01-04,47.95,48.5,46.8,48.5,5197200,29.5833931778053,29.9227230265601,28.8738853122271,29.9227230265601,8423838.95931737,0.0,1.0
2002-01-07,46.85,48.5,46.29,48.2,3947700,28.9047334802957,29.9227230265601,28.5592339979272,29.7376340181484,6398597.14070984,0.0,1.0
2002-01-08,46.59,47.84,46.1,46.5,2895000,28.7443230063389,29.5155272080543,28.4420109592664,28.6887963038154,4692336.98668971,0.0,1.0
2002-01-09,47.35,48.84,47.1,47.1,3984400,29.2132151609819,30.1324905694267,29.0589743206388,29.0589743206388,6458082.03446165,0.0,1.0
2002-01-10,46.6,47.25,46.1,46.75,2998600,28.7504926399526,29.1515188248446,28.4420109592664,28.8430371441584,4860256.19629975,0.0,1.0
2002-01-11,46.63,47.7,46.05,46.6,2587600,28.7690015407938,29.4291523374622,28.4111627911978,28.7504926399526,4194090.21995105,0.0,1.0
2002-01-14,44.11,47.1,43.71,46.63,5840800,27.2142538701354,29.0589743206388,26.9674685255864,28.7690015407938,9467012.73639284,0.0,1.0
2002-01-15,43.85,45.0,43.55,44.31,3287500,27.0538433961786,27.7633512617568,26.8687543877669,27.3376465424099,5328517.38989376,0.0,1.0
2002-01-16,42.5,44.45,42.15,43.35,5546400,26.2209428583259,27.424021413002,26.0050056818455,26.7453617154924,8989836.91294501,0.0,1.0
2002-01-17,43.02,43.5,42.2,43.2,3925300,26.5417638062395,26.8379062196982,26.0358538499142,26.6528172112865,6362290.28457794,0.0,1.0
2002-01-18,43.0,43.89,41.4,42.12,3979300,26.529424539012,27.0785219306335,25.5422831608163,25.9864967810044,6449815.7413245,0.0,1.0
2002-01-22,41.05,43.49,40.86,43.2,2709100,25.3263459843359,26.8317365860845,25.2091229456752,26.6528172112865,4391022.49763078,0.0,1.0
2002-01-23,42.0,42.94,40.86,42.94,3343000,25.9124611776397,26.4924067373297,25.2091229456752,26.4924067373297,5418474.10932771,0.0,1.0
2002-01-24,43.35,44.48,42.62,42.62,3212600,26.7453617154924,27.4425303138432,26.2949784616905,26.2949784616905,5207116.33970272,0.0,1.0
2002-01-25,43.27,43.65,42.15,42.75,2453600,26.6960046465826,26.9304507239041,26.0050056818455,26.375183698669,3976897.4198763,0.0,1.0
2002-01-28,43.74,44.15,42.55,44.15,2160700,26.9859774264276,27.2389324045903,26.2517910263945,27.2389324045903,3502152.85911588,0.0,1.0
2002-01-29,41.66,44.8,41.0,44.5,4425200,25.7026936347731,27.6399585894823,25.2954978162673,27.4548695810706,7172549.0962001,0.0,1.0
2002-01-30,43.5,43.5,41.06,41.9,3467300,26.8379062196982,26.8379062196982,25.3325156179496,25.8507648415024,5619944.74402393,0.0,1.0
2002-01-31,43.8,44.15,42.43,43.85,2699800,27.0229952281099,27.2389324045903,26.1777554230298,27.0538433961786,4375948.66896888,0.0,1.0
2002-02-01,43.14,44.0,42.22,44.0,2084500,26.6157994096042,27.1463879003844,26.0481931171416,27.1463879003844,3378644.71459575,0.0,1.0
2002-02-04,42.28,43.7,42.2,43.39,3703700,26.0852109188239,26.9612988919727,26.0358538499142,26.7700402499473,6003111.7435588,0.0,1.0
2002-02-05,42.02,43.33,40.89,41.78,3469000,25.9248004448671,26.7330224482649,25.2276318465163,25.7767292381378,5622700.17506965,0.0,1.0
2002-02-06,41.01,42.42,40.55,42.42,3785900,25.301667449881,26.1715857894161,25.0178643036497,26.1715857894161,6136344.93882854,0.0,1.0
2002-02-07,39.34,41.42,38.91,41.26,3846300,24.2713386363892,25.5546224280437,24.006044390999,25.4559082902241,6234243.78304132,0.0,1.0
2002-02-08,38.87,40.25,38.0,40.25,6569900,23.9813658565441,24.832775295238,23.4446077321502,24.832775295238,10648768.4866504,0.0,1.0
2002-02-11,40.9,40.9,38.5,38.5,3975700,25.2338014801301,25.2338014801301,23.7530894128364,23.7530894128364,6443980.71087471,0.0,1.0
2002-02-12,40.25,41.3,39.5,40.5,2692700,24.832775295238,25.480586824679,24.3700527742087,24.9870161355811,4364440.6922485,0.0,1.0
2002-02-13,40.62,41.32,39.8,41.0,2654200,25.0610517389458,25.4929260919065,24.5551417826205,25.2954978162673,4302038.28327179,0.0,1.0
2002-02-14,39.96,41.6,39.67,41.0,3226800,24.65385592044,25.6656758330907,24.474936545642,25.2954978162673,5230132.29314349,0.0,1.0
2002-02-15,41.32,41.85,40.1,41.85,4352400,25.4929260919065,25.8199166734338,24.7402307910322,25.8199166734338,7054551.81377143,0.0,1.0
2002-02-19,39.63,40.9,39.41,40.64,3034400,24.4502580111872,25.2338014801301,24.3145260716852,25.0733910061732,4918282.33243912,0.0,1.0
2002-02-20,39.5,40.18,37.15,40.18,3721500,24.3700527742087,24.789587859942,22.9201888749837,24.789587859942,6031962.72744933,0.0,1.0
2002-02-21,37.0,39.51,36.89,39.51,3378400,22.8276443707778,24.3762224078225,22.7597784010268,24.3762224078225,5475851.90875045,0.0,1.0
2002-02-22,37.58,38.8,36.62,37.45,3434200,23.1854831203738,23.9381784212481,22.5931982934563,23.1052778833954,5566294.88072187,0.0,1.0
2002-02-25,40.03,40.33,38.01,38.02,2435100,24.6970433557361,24.8821323641478,23.4507773657639,23.4569469993776,3946911.84673165,0.0,1.0
2002-02-26,38.72,40.01,37.9,40.0,3803100,23.8888213523383,24.6847040885087,23.3829113960129,24.6785344548949,6164223.41764409,0.0,1.0
2002-02-27,38.2,40.36,37.7,39.38,2626600,23.5680004044247,24.900641264989,23.2595187237385,24.2960171708441,4257303.04982355,0.0,1.0
2002-02-28,37.21,38.95,36.88,38.45,3231000,22.957206676666,24.0307229254539,22.7536087674131,23.7222412447678,5236939.82866821,0.0,1.0
2002-03-01,41.59,41.75,37.85,37.85,3863000,25.659506199477,25.7582203372966,23.3520632279443,23.3520632279443,6261311.8409611,0.0,1.0
2002-03-04,43.95,44.51,41.1,41.65,4299100,27.1155397323158,27.4610392146843,25.3571941524045,25.6965240011593,6968160.94627902,0.0,1.0
2002-03-05,45.6,45.76,43.62,43.95,3910300,28.1335292785802,28.2322434163998,26.9119418230629,27.1155397323158,6337977.65770391,0.0,1.0
2002-03-06,44.72,45.3,43.5,45.24,3232900,27.5906015205725,27.9484402701685,26.8379062196982,27.9114224684862,5240019.42807226,0.0,1.0
2002-03-07,45.02,46.4,44.4,45.49,3053800,27.7756905289842,28.6270999676781,27.3931732449334,28.0656633088293,4949726.66319623,0.0,1.0
2002-03-08,47.55,47.95,45.91,45.98,4198700,29.3366078332563,29.5833931778053,28.3247879206057,28.3679753559017,6805428.43040212,0.0,1.0
2002-03-11,46.95,47.61,45.9,46.85,3112300,28.9664298164329,29.3736256349387,28.3186182869919,28.9047334802957,5044545.90800498,0.0,1.0
2002-03-12,45.17,46.1,44.22,46.1,3323400,27.8682350331901,28.4420109592664,27.2821198398863,28.4420109592664,5386705.6102123,0.0,1.0
2002-03-13,43.52,44.41,42.82,44.4,3025200,26.8502454869257,27.3993428785471,26.418371133965,27.3931732449334,4903370.58795638,0.0,1.0
2002-03-14,44.07,44.45,43.31,44.45,2420100,27.1895753356805,27.424021413002,26.7206831810375,27.424021413002,3922599.21985761,0.0,1.0
2002-03-15,45.29,45.3,44.17,44.57,2924600,27.9422706365548,27.9484402701685,27.2512716718177,27.4980570163667,4740313.90372115,0.0,1.0
2002-03-18,45.8,46.82,45.23,45.54,2395900,28.2569219508547,28.8862245794545,27.9052528348724,28.0965114768979,3883374.84850082,0.0,1.0
2002-03-19,46.05,46.2,45.24,46.05,1694900,28.4111627911978,28.5037072954036,27.9114224684862,28.4111627911978,2747164.75258736,0.0,1.0
2002-03-20,44.35,45.25,44.0,45.05,1670700,27.3623250768648,27.9175921020999,27.1463879003844,27.7941994298254,2707940.38123057,0.0,1.0
2002-03-21,45.25,45.42,43.76,45.42,1666500,27.9175921020999,28.0224758735332,26.9983166936551,28.0224758735332,2701132.84570584,0.0,1.0
2002-03-22,44.71,45.85,44.25,44.9,1728200,27.5844318869588,28.2877701189233,27.3006287407275,27.7016549256196,2801138.78424773,0.0,1.0
2002-03-25,42.82,45.25,42.8,44.71,2254400,26.418371133965,27.9175921020999,26.4060318667376,27.5844318869588,3654025.73498905,0.0,1.0
2002-03-26,44.05,44.7,42.7,43.07,2257000,27.177236068453,27.5782622533451,26.3443355306003,26.5726119743081,3658239.92364722,0.0,1.0
2002-03-27,44.01,44.42,43.25,44.42,1795600,27.1525575339981,27.4055125121608,26.6836653793551,27.4055125121608,2910383.52100175,0.0,1.0
2002-03-28,45.04,45.6,44.45,44.61,1657700,27.7880297962117,28.1335292785802,27.424021413002,27.5227355508216,2686869.43793974,0.0,1.0
2002-04-01,45.95,46.38,43.85,46.38,1882300,28.3494664550606,28.6147607004507,27.0538433961786,28.6147607004507,3050910.50433369,0.0,1.0
2002-04-02,43.52,45.1,43.52,44.9,2075200,26.8502454869257,27.825047597894,26.8502454869257,27.7016549256196,3363570.88593385,0.0,1.0
2002-04-03,42.32,44.5,42.15,43.77,2340200,26.1098894532788,27.4548695810706,26.0050056818455,27.0044863272688,3793093.96070856,0.0,1.0
2002-04-04,42.81,43.75,41.95,42.32,2758000,26.4122015003513,26.9921470600413,25.8816130095711,26.1098894532788,4470281.66124015,0.0,1.0
2002-04-05,42.73,43.8,42.42,43.5,2120000,26.3628444314415,27.0229952281099,26.1715857894161,26.8379062196982,3436184.59819765,0.0,1.0
2002-04-08,42.78,42.92,40.77,42.73,2822500,26.3936925995101,26.4800674701023,25.1535962431517,26.3628444314415,4574825.95679853,0.0,1.0
2002-04-09,41.3,43.77,40.6,42.78,3281100,25.480586824679,27.0044863272688,25.0487124717184,26.3936925995101,5318144.00242751,0.0,1.0
2002-04-10,41.91,42.05,39.8,41.3,4307600,25.8569344751162,25.9433093457083,24.5551417826205,25.480586824679,6981938.10150763,0.0,1.0
2002-04-11,40.4,41.88,40.18,41.7,3115900,24.9253197994439,25.838425574275,24.789587859942,25.727372169228,5050380.93845474,0.0,1.0
2002-04-12,41.62,41.8,40.35,40.59,2710700,25.6780151003182,25.7890685053652,24.8944716313753,25.0425428381046,4393615.84449734,0.0,1.0
2002-04-15,41.99,42.48,40.36,41.86,2711400,25.906291544026,26.2086035910984,24.900641264989,25.8260863070475,4394750.43375146,0.0,1.0
2002-04-16,43.89,44.44,43.45,44.0,3336200,27.0785219306335,27.4178517793883,26.8070580516296,27.1463879003844,5407452.3851448,0.0,1.0
2002-04-17,44.52,45.5,43.72,44.0,2678500,27.4672088482981,28.071832942443,26.9736381592002,27.1463879003844,4341424.73880773,0.0,1.0
2002-04-18,43.5,44.35,42.88,43.9,2407900,26.8379062196982,27.3623250768648,26.4553889356474,27.0846915642472,3902824.95000006,0.0,1.0
2002-04-19,41.5,43.83,41.4,43.51,3360900,25.6039794969535,27.0415041289511,25.5422831608163,26.844075853312,5447487.1773974,0.0,1.0
2002-04-22,41.05,41.36,40.66,41.35,2086900,25.3263459843359,25.5176046263614,25.0857302734007,25.5114349927476,3382534.7348956,0.0,1.0
2002-04-23,39.69,41.58,39.6,41.45,2998400,24.4872758128695,25.6533365658633,24.431749110346,25.5731313288849,4859932.02794143,0.0,1.0
2002-04-24,38.13,40.35,37.97,40.1,3701800,23.5248129691286,24.8944716313753,23.426098831309,24.7402307910322,6000032.14415474,0.0,1.0
2002-04-25,37.55,38.5,37.1,38.13,4823300,23.1669742195326,23.7530894128364,22.889340706915,23.5248129691286,7817806.21343714,0.0,1.0
2002-04-26,36.24,38.31,36.0,38.05,3709600,22.3587522161348,23.6358663741756,22.2106810094054,23.4754559002188,6012674.71012925,0.0,1.0
2002-04-29,35.75,37.4,35.25,36.35,2756900,22.0564401690623,23.0744297153268,21.7479584883762,22.4266181858858,4468498.7352694,0.0,1.0
2002-04-30,36.96,37.95,36.03,36.7,3120200,22.8029658363229,23.4137595640816,22.2291899102466,22.6425553623661,5057350.55815864,0.0,1.0
2002-05-01,36.8,37.52,35.0,36.81,4516000,22.7042516985033,23.1484653186914,21.5937176480331,22.7104213321171,7319721.53087765,0.0,1.0
2002-05-02,36.16,37.85,35.85,36.8,3896300,22.309395147225,23.3520632279443,22.1181365051996,22.7042516985033,6315285.87262147,0.0,1.0
2002-05-03,34.43,36.2,34.25,36.02,4109000,21.2420485320508,22.3340736816799,21.1309951270038,22.2230202766329,6660038.92169535,0.0,1.0
2002-05-06,33.81,35.5,33.68,34.5,2813200,20.8595312479999,21.9021993287192,20.7793260110215,21.2852359673469,4559752.12813663,0.0,1.0
2002-05-07,34.19,35.06,33.0,34.32,3914400,21.0939773253214,21.6307354497154,20.3597909252883,21.1741825622999,6344623.10904949,0.0,1.0
2002-05-08,38.15,39.0,36.36,36.5,5098700,23.537152236356,24.0615710935226,22.4327878194995,22.5191626900916,8264186.04284452,0.0,1.0
2002-05-09,36.85,38.48,36.78,38.06,3124700,22.735099866572,23.7407501456089,22.6919124312759,23.4816255338325,5064644.34622084,0.0,1.0
2002-05-10,35.56,37.7,35.25,37.1,2774600,21.9392171304016,23.2595187237385,21.7479584883762,22.889340706915,4497187.63498075,0.0,1.0
2002-05-13,38.15,38.18,35.8,35.8,3472400,23.537152236356,23.5556611371972,22.087288337131,22.087288337131,5628211.0371611,0.0,1.0
2002-05-14,39.68,40.2,39.3,39.5,3721400,24.4811061792558,24.8019271271694,24.2466601019343,24.3700527742087,6031800.64327015,0.0,1.0
2002-05-15,39.16,40.49,38.28,39.52,3552000,24.1602852313421,24.9808465019674,23.6173574733344,24.3823920414362,5757230.04377267,0.0,1.0
2002-05-16,39.48,39.76,38.15,39.15,3153200,24.3577135069813,24.5304632481656,23.537152236356,24.1541155977284,5110838.33728152,0.0,1.0
2002-05-17,40.4,40.5,39.65,40.0,4651500,24.9253197994439,24.9870161355811,24.4625972784146,24.6785344548949,7539345.59363979,0.0,1.0
2002-05-20,40.1,40.5,39.65,40.5,2473200,24.7402307910322,24.9870161355811,24.4625972784146,24.9870161355811,4008665.91899171,0.0,1.0
2002-05-21,39.55,40.49,38.93,40.0,3387400,24.4009009422774,24.9808465019674,24.0183836582265,24.6785344548949,5490439.48487486,0.0,1.0
2002-05-22,39.31,40.12,38.0,39.53,2251600,24.252829735548,24.7525700582596,23.4446077321502,24.3885616750499,3649487.37797256,0.0,1.0
2002-05-23,38.79,39.31,37.43,39.31,3093400,23.9320087876344,24.252829735548,23.0929386161679,24.252829735548,5013911.99814368,0.0,1.0
2002-05-24,37.85,38.62,37.6,38.62,1464600,23.3520632279443,23.8271250162011,23.1978223876012,23.8271250162011,2373884.88798127,0.0,1.0
2002-05-28,37.15,38.4,36.52,38.0,2210400,22.9201888749837,23.6913930766991,22.5315019573191,23.4446077321502,3582708.69615853,0.0,1.0
2002-05-29,36.68,37.06,36.0,37.05,1854500,22.6302160951386,22.8646621724602,22.2106810094054,22.8584925388464,3005851.10252715,0.0,1.0
2002-05-30,36.45,36.9,35.4,36.1,2816800,22.488314522023,22.7659480346406,21.840502992582,22.2723773455427,4565587.15858639,0.0,1.0
2002-05-31,36.62,37.59,36.25,37.0,2736900,22.5931982934563,23.1916527539875,22.3649218497485,22.8276443707778,4436081.89943734,0.0,1.0
2002-06-03,35.03,36.65,34.9,36.65,2416300,21.6122265488742,22.6117071942975,21.5320213118958,22.6117071942975,3916440.02104953,0.0,1.0
2002-06-04,35.99,36.35,34.2,34.9,3073800,22.2045113757917,22.4266181858858,21.1001469589352,21.5320213118958,4982143.49902828,0.0,1.0
2002-06-05,35.88,36.5,34.7,36.3,2355400,22.1366454060408,22.5191626900916,21.4086286396214,22.3957700178171,3817730.75594091,0.0,1.0
2002-06-06,34.65,36.01,34.5,34.5,2997600,21.3777804715527,22.2168506430192,21.2852359673469,21.2852359673469,4858635.35450816,0.0,1.0
2002-06-07,34.3,34.79,32.6,33.28,2940900,21.1618432950724,21.4641553421449,20.1130055807394,20.5325406664726,4766733.62492428,0.0,1.0
2002-06-10,34.43,35.19,34.14,34.45,1988700,21.2420485320508,21.7109406866938,21.0631291572528,21.2543877992783,3223368.07096022,0.0,1.0
2002-06-11,33.35,35.43,33.24,35.0,2577200,20.5757281017687,21.8590118934232,20.5078621320177,21.5937176480331,4177233.46531838,0.0,1.0
2002-06-12,33.64,34.9,32.75,33.45,4340200,20.7546474765666,21.5320213118958,20.2055500849452,20.6374244379059,7034777.5439139,0.0,1.0
2002-06-13,33.61,34.9,32.8,33.8,2318700,20.7361385757255,21.5320213118958,20.2363982530138,20.8533616143862,3758245.86218909,0.0,1.0
2002-06-14,33.52,33.75,31.66,32.7,2213800,20.680611873202,20.8225134463176,19.5330600210493,20.1747019168766,3588219.55824997,0.0,1.0
2002-06-17,35.0,35.35,33.67,33.85,2012700,21.5937176480331,21.8096548245134,20.7731563774078,20.8842097824548,3262268.27395868,0.0,1.0
2002-06-18,34.33,35.98,34.05,34.9,2063900,21.1803521959136,22.198341742178,21.0076024547293,21.5320213118958,3345255.37368874,0.0,1.0
2002-06-19,32.45,34.25,32.18,33.6,2698800,20.0204610765335,21.1309951270038,19.853880968963,20.7299689421117,4374327.82717728,0.0,1.0
2002-06-20,30.35,33.5,30.01,33.05,4008200,18.7248380176515,20.6682726059745,18.5150704747849,20.3906390933569,6496658.06910181,0.0,1.0
2002-06-21,29.36,30.78,29.1,29.75,3314900,18.1140442898929,18.9901322630416,17.9536338159361,18.3546600008281,5372928.45498367,0.0,1.0
2002-06-24,29.86,30.56,28.78,29.37,4103000,18.4225259705791,18.8544003235397,17.7562055402969,18.1202139235066,6650313.87094572,0.0,1.0
2002-06-25,28.19,30.6,28.03,30.4,2994100,17.3921971570872,18.8790788579946,17.2934830192676,18.7556861857201,4852962.40823754,0.0,1.0
2002-06-26,28.5,28.82,26.6,26.65,3936200,17.5834557991126,17.7808840747518,16.4112254125051,16.4420735805737,6379957.46010642,0.0,1.0
2002-06-27,30.02,30.65,28.99,29.02,3892900,18.5212401083986,18.9099270260632,17.8857678461851,17.9042767470263,6309775.01053003,0.0,1.0
2002-06-28,29.7,31.3,29.65,30.25,3165500,18.3238118327595,19.3109532109553,18.2929636646909,18.6631416815143,5130774.69131823,0.0,1.0
2002-07-01,27.99,30.24,27.89,29.9,3261200,17.2688044848127,18.6569720479006,17.2071081486755,18.447204505034,5285889.25077462,0.0,1.0
2002-07-02,26.9,27.78,26.7,27.74,3915500,16.5963144209168,17.1392421789245,16.4729217486424,17.1145636444696,6346406.03502025,0.0,1.0
2002-07-03,28.55,28.65,26.67,26.83,3490000,17.6143039671813,17.6760003033185,16.4544128478012,16.5531269856208,5656737.85269329,0.0,1.0
2002-07-05,30.79,30.79,29.25,29.25,1435100,18.9963018966554,18.9963018966554,18.0461783201419,18.0461783201419,2326070.05512898,0.0,1.0
2002-07-08,28.7,31.0,28.53,30.3,3118100,17.7068484713871,19.1258642025436,17.6019646999538,18.6939898495829,5053946.79039627,0.0,1.0
2002-07-09,27.7,28.42,27.36,28.29,3040700,17.0898851100147,17.5340987302028,16.8801175671481,17.4538934932244,4928493.63572624,0.0,1.0
2002-07-10,26.3,28.41,26.27,28.36,3915000,16.2261364040934,17.5279290965891,16.2076275032522,17.4970809285205,6345595.61412444,0.0,1.0
2002-07-11,27.72,28.19,25.79,26.3,4501600,17.1022243772422,17.3921971570872,15.9114850897935,16.2261364040934,7296381.40907855,0.0,1.0
2002-07-12,28.34,28.69,27.03,27.89,2909600,17.4847416612931,17.7006788377734,16.6765196578952,17.2071081486755,4716001.2768471,0.0,1.0
2002-07-15,28.48,28.5,26.25,27.9,4090400,17.5711165318852,17.5834557991126,16.1952882360248,17.2132777822892,6629891.26437154,0.0,1.0
2002-07-16,28.8,30.0,27.75,28.48,4328800,17.7685448075243,18.5089008411712,17.1207332780834,17.5711165318852,7016299.94748964,0.0,1.0
2002-07-17,28.82,30.6,28.0,29.85,3621400,17.7808840747518,18.8790788579946,17.2749741184264,18.4163563369653,5869716.46410989,0.0,1.0
2002-07-18,27.5,29.45,27.5,29.0,2916600,16.9664924377403,18.1695709924164,16.9664924377403,17.8919374797988,4727347.16938832,0.0,1.0
2002-07-19,26.62,28.2,26.4,27.1,3730800,16.4235646797326,17.3983667907009,16.2878327402307,16.7197070931913,6047036.55611121,0.0,1.0
2002-07-22,25.6,27.35,25.17,26.92,4150900,15.7942620511328,16.8739479335344,15.5289678057426,16.6086536881443,6727952.19276348,0.0,1.0
2002-07-23,25.1,26.5,24.5,25.85,4665800,15.4857803704466,16.3495290763679,15.1156023536231,15.9485028914758,7562523.6312597,0.0,1.0
2002-07-24,25.47,25.63,23.49,24.0,4577900,15.7140568141543,15.8127709519739,14.492469358637,14.807120672937,7420051.63777786,0.0,1.0
2002-07-25,23.03,24.51,21.8,24.5,5139500,14.2086662124058,15.1217719872369,13.4498012779177,15.1156023536231,8330316.38794187,0.0,1.0
2002-07-26,22.1,23.6,20.99,23.23,4802700,13.6348902863294,14.560335328388,12.9500609552061,14.3320588846802,7784416.87253015,0.0,1.0
2002-07-29,24.25,24.34,22.45,23.0,4249300,14.9613615132801,15.0168882158036,13.8508274628098,14.1901573115646,6887443.02505718,0.0,1.0
2002-07-30,25.15,25.33,23.5,24.0,3039400,15.5166285385152,15.6276819435622,14.4986389922508,14.807120672937,4926386.54139714,0.0,1.0
2002-07-31,24.1,25.1,22.69,25.1,4064100,14.8688170090742,15.4857803704466,13.9988986695391,15.4857803704466,6587263.12525239,0.0,1.0
2002-08-01,22.18,23.96,21.94,23.3,2914000,13.6842473552392,14.7824421384821,13.5361761485099,14.3752463199763,4723132.98073018,0.0,1.0
2002-08-02,21.0,21.89,19.7,21.88,4985900,12.9562305888198,13.5053279804413,12.1541782190358,13.4991583468275,8081355.08875175,0.0,1.0
2002-08-05,20.0,21.15,19.57,20.85,3137700,12.3392672274475,13.0487750930257,12.0739729820573,12.863686084614,5085715.28951167,0.0,1.0
2002-08-06,21.4,22.04,20.06,20.5,3870700,13.2030159333688,13.5978724846471,12.3762850291298,12.6477489081337,6273792.32275643,0.0,1.0
2002-08-07,21.62,22.85,20.85,22.35,4156000,13.3387478728707,14.0976128073587,12.863686084614,13.7891311266725,6736218.48590068,0.0,1.0
2002-08-08,23.15,23.35,21.28,21.79,3396700,14.2827018157704,14.4060944880449,13.1289803300041,13.443631644304,5505513.31353679,0.0,1.0
2002-08-09,22.92,23.32,22.0,23.0,2230300,14.1408002426548,14.3875855872037,13.5731939501922,14.1901573115646,3614963.44781142,0.0,1.0
2002-08-12,22.9,23.35,22.42,23.35,2591000,14.1284609754273,14.4060944880449,13.8323185619686,14.4060944880449,4199601.08204252,0.0,1.0
2002-08-13,22.01,23.94,21.95,22.51,3017100,13.5793635838059,14.7701028712546,13.5423457821236,13.8878452644921,4890241.76944441,0.0,1.0
2002-08-14,23.38,23.5,21.55,22.1,2923100,14.4246033888861,14.4986389922508,13.2955604375746,13.6348902863294,4737882.64103375,0.0,1.0
2002-08-15,24.0,24.99,23.38,23.39,5097200,14.807120672937,15.4179144006956,14.4246033888861,14.4307730224998,8261754.78015708,0.0,1.0
2002-08-16,26.5,26.65,23.75,24.02,5319000,16.3495290763679,16.4420735805737,14.6528798325939,14.8194599401644,8621257.48953457,0.0,1.0
2002-08-19,27.69,28.0,25.97,26.5,3362700,17.083715476401,17.2749741184264,16.0225384948405,16.3495290763679,5450404.69262229,0.0,1.0
2002-08-20,25.9,27.21,25.75,27.2,3282700,15.9793510595445,16.7875730629423,15.8868065553386,16.7814034293286,5320737.34929406,0.0,1.0
2002-08-21,27.3,27.5,26.15,26.15,2633200,16.8430997654658,16.9664924377403,16.1335918998876,16.1335918998876,4268000.60564813,0.0,1.0
2002-08-22,27.62,28.3,26.55,27.3,3393500,17.0405280411049,17.4600631268382,16.3803772444365,16.8430997654658,5500326.61980366,0.0,1.0
2002-08-23,25.96,27.3,25.74,27.0,2465100,16.0163688612268,16.8430997654658,15.8806369217249,16.6580107570541,3995537.10047973,0.0,1.0
2002-08-26,26.36,26.65,25.15,25.83,2640000,16.2631542057758,16.4420735805737,15.5166285385152,15.9361636242484,4279022.32983103,0.0,1.0
2002-08-27,25.84,26.59,25.52,26.5,3600000,15.9423332578621,16.4050557788914,15.744904982223,16.3495290763679,5835030.4497696,0.0,1.0
2002-08-28,24.3,25.66,24.0,25.25,3380400,14.9922096813487,15.8312798528151,14.807120672937,15.5783248746524,5479093.59233364,0.0,1.0
2002-08-29,24.56,24.76,23.38,23.5,3666000,15.1526201553055,15.27601282758,14.4246033888861,14.4986389922508,5942006.00801536,0.0,1.0
2002-08-30,24.1,24.78,23.95,24.0,2461500,14.8688170090742,15.2883520948074,14.7762725048683,14.807120672937,3989702.07002996,0.0,1.0
2002-09-03,22.83,23.65,22.65,23.5,3314300,14.0852735401313,14.5911834964566,13.9742201350843,14.4986389922508,5371955.94990871,0.0,1.0
2002-09-04,23.54,23.66,22.15,23.08,4723800,14.5233175267057,14.5973531300704,13.6657384543981,14.2395143804744,7656532.45517265,0.0,1.0
2002-09-05,22.65,23.35,22.32,23.15,3342900,13.9742201350843,14.4060944880449,13.7706222258314,14.2827018157704,5418312.02514853,0.0,1.0
2002-09-06,23.5,23.88,23.1,23.5,3269100,14.4986389922508,14.7330850695723,14.2518536477018,14.4986389922508,5298693.90092826,0.0,1.0
2002-09-09,23.78,24.25,22.64,23.25,2861000,14.671388733435,14.9613615132801,13.9680505014705,14.3443981519077,4637228.36577524,0.0,1.0
2002-09-10,25.0,25.24,23.86,23.86,2671500,15.4240840343093,15.5721552410387,14.7207458023448,14.7207458023448,4330078.84626653,0.0,1.0
2002-09-11,25.69,26.3,25.06,25.9,2824900,15.8497887536563,16.2261364040934,15.4611018359917,15.9793510595445,4578715.97709836,0.0,1.0
2002-09-12,23.51,25.0,23.5,25.0,2871400,14.5048086258645,15.4240840343093,14.4986389922508,15.4240840343093,4654085.12040789,0.0,1.0
2002-09-13,23.0,23.64,22.64,23.51,3661400,14.1901573115646,14.5850138628429,13.9680505014705,14.5048086258645,5934550.13577399,0.0,1.0
2002-09-16,22.04,22.8,21.98,22.64,2668600,13.5978724846471,14.0667646392901,13.5608546829648,13.9680505014705,4325378.40507087,0.0,1.0
2002-09-17,21.68,22.99,21.28,22.8,3239200,13.3757656745531,14.1839876779509,13.1289803300041,14.0667646392901,5250230.73135933,0.0,1.0
2002-09-18,21.35,22.0,21.0,21.12,3349100,13.1721677653002,13.5731939501922,12.9562305888198,13.0302661921845,5428361.24425647,0.0,1.0
2002-09-19,20.24,21.26,20.05,21.0,3616900,12.4873384341768,13.1166410627767,12.3701153955161,12.9562305888198,5862422.67604769,0.0,1.0
2002-09-20,19.99,20.48,19.5,20.31,4253800,12.3330975938337,12.6354096409062,12.0307855467613,12.5305258694729,6894736.81311944,0.0,1.0
2002-09-23,19.62,20.05,19.15,19.78,3745300,12.104821150126,12.3701153955161,11.8148483702809,12.2035352879455,6070538.76208944,0.0,1.0
2002-09-24,19.89,20.7,19.07,19.1,4653900,12.2714012576965,12.7711415804081,11.7654913013712,11.7840002022123,7543235.61393965,0.0,1.0
2002-09-25,21.37,21.85,20.05,20.3,4378800,13.1845070325276,13.4806494459864,12.3701153955161,12.5243562358592,7097342.03706976,0.0,1.0
2002-09-26,21.0,22.2,20.55,21.9,4504700,12.9562305888198,13.6965866224667,12.6785970762023,13.511497614055,7301406.01863255,0.0,1.0
2002-09-27,20.76,21.85,20.51,20.93,2412600,12.8081593820905,13.4806494459864,12.6539185417474,12.9130431535238,3910442.90642058,0.0,1.0
2002-09-30,19.7,20.33,19.3,20.15,3728700,12.1541782190358,12.5428651367003,11.9073928744868,12.4318117316533,6043632.78834883,0.0,1.0
2002-10-01,21.15,21.35,19.56,19.74,3246100,13.0487750930257,13.1721677653002,12.0678033484436,12.1788567534906,5261414.53972141,0.0,1.0
2002-10-02,21.4,22.5,20.25,20.9,3885900,13.2030159333688,13.8816756308784,12.4935080677906,12.8945342526826,6298429.11798879,0.0,1.0
2002-10-03,20.79,21.5,20.42,21.5,3506600,12.8266682829316,13.264712269506,12.5983918392239,13.264712269506,5683643.82643392,0.0,1.0
2002-10-04,19.31,21.0,18.86,20.84,3812000,11.9135625081005,12.9562305888198,11.635928995483,12.8575164510003,6178648.90958937,0.0,1.0
2002-10-07,18.67,19.95,18.57,19.45,3445100,11.5187059568222,12.3084190593788,11.457009620685,11.9999373786927,5583962.05625035,0.0,1.0
2002-10-08,18.57,19.12,17.88,19.12,4989300,11.457009620685,11.7963394694398,11.031304901338,11.7963394694398,8086865.95084316,0.0,1.0
2002-10-09,18.29,18.96,18.05,18.05,4978700,11.2842598795007,11.6976253316202,11.1361886727713,11.1361886727713,8069685.02785219,0.0,1.0
2002-10-10,20.03,20.4,18.08,18.08,6889800,12.3577761282886,12.5860525719964,11.1546975736125,11.1546975736125,11167275.7757841,0.0,1.0
2002-10-11,21.46,22.25,20.75,21.0,6324100,13.2400337350511,13.7274347905353,12.8019897484767,12.9562305888198,10250365.5742744,0.0,1.0
2002-10-14,22.35,22.5,20.95,21.0,2949400,13.7891311266725,13.8816756308784,12.9253824207512,12.9562305888198,4780510.78015292,0.0,1.0
2002-10-15,24.95,24.99,23.88,24.0,4415200,15.3932358662407,15.4179144006956,14.7330850695723,14.807120672937,7156340.67828409,0.0,1.0
2002-10-16,23.48,24.96,23.26,24.96,4603800,14.4862997250233,15.3994054998544,14.3505677855214,15.3994054998544,7462031.44018036,0.0,1.0
2002-10-17,25.46,26.15,24.85,24.95,3693000,15.7078871805406,16.1335918998876,15.3315395301035,15.3932358662407,5985768.73638865,0.0,1.0
2002-10-18,25.75,25.91,24.1,25.21,3699700,15.8868065553386,15.9855206931582,14.8688170090742,15.5536463401975,5996628.37639238,0.0,1.0
2002-10-21,27.28,27.38,24.82,25.64,3736600,16.8307604982383,16.8924568343756,15.3130306292623,15.8189405855877,6056437.43850253,0.0,1.0
2002-10-22,24.8,26.0,24.5,25.08,5270400,15.3006913620349,16.0410473956817,15.1156023536231,15.4734411032191,8542484.57846266,0.0,1.0
2002-10-23,26.42,26.54,24.56,24.8,4725000,16.3001720074581,16.3742076108228,15.1526201553055,15.3006913620349,7658477.46532259,0.0,1.0
2002-10-24,25.49,27.09,25.44,26.8,3990700,15.7263960813818,16.7135374595776,15.6955479133132,16.5346180847796,6468293.33774875,0.0,1.0
2002-10-25,26.96,27.07,25.52,25.52,4203400,16.6333322225992,16.7011981923501,15.744904982223,15.744904982223,6813046.38682264,0.0,1.0
2002-10-28,26.5,27.67,26.3,27.5,2922200,16.3495290763679,17.0713762091736,16.2261364040934,16.9664924377403,4736423.88342131,0.0,1.0
2002-10-29,25.61,26.58,24.45,26.25,3375700,15.8004316847465,16.3988861452777,15.0847541855545,16.1952882360248,5471475.63591311,0.0,1.0
2002-10-30,28.0,28.33,26.17,26.25,4191400,17.2749741184264,17.4785720276793,16.145931167115,16.1952882360248,6793596.28532343,0.0,1.0
2002-10-31,26.8,28.39,26.67,28.0,4744100,16.5346180847796,17.5155898293617,16.4544128478012,17.2749741184264,7689435.54354221,0.0,1.0
2002-11-01,27.69,27.9,26.32,26.8,5921100,17.083715476401,17.2132777822892,16.2384756713209,16.5346180847796,9597166.33225855,0.0,1.0
2002-11-04,30.71,31.75,28.56,28.68,7867700,18.9469448277456,19.5885867235728,17.620473600795,17.6945092041597,12752296.9637923,0.0,1.0
2002-11-05,29.1,30.72,28.46,30.72,5646300,17.9536338159361,18.9531144613593,17.5587772646577,18.9531144613593,9151759.00792611,0.0,1.0
2002-11-06,29.0,29.25,27.61,29.1,5458100,17.8919374797988,18.0461783201419,17.0343584074912,17.9536338159361,8846716.58274652,0.0,1.0
2002-11-07,26.9,29.01,26.52,27.8,4620600,16.5963144209168,17.8981071134126,16.3618683435953,17.151581446152,7489261.58227929,0.0,1.0
2002-11-08,26.92,27.47,26.01,26.91,3479300,16.6086536881443,16.9479835368991,16.0472170292954,16.6024840545306,5639394.84552315,0.0,1.0
2002-11-11,25.48,26.31,25.06,26.3,2648800,15.7202264477681,16.2323060377071,15.4611018359917,16.2261364040934,4293285.73759713,0.0,1.0
2002-11-12,27.2,27.98,25.49,25.49,4626400,16.7814034293286,17.262634851199,15.7263960813818,15.7263960813818,7498662.46467055,0.0,1.0
2002-11-13,26.94,27.89,26.1,27.0,3322400,16.6209929553717,17.2071081486755,16.1027437318189,16.6580107570541,5385084.76842071,0.0,1.0
2002-11-14,29.46,29.65,26.95,26.95,4209600,18.1757406260301,18.2929636646909,16.6271625889855,16.6271625889855,6823095.60593058,0.0,1.0
2002-11-15,28.94,29.47,27.25,29.47,5134000,17.8549196781165,18.1819102596438,16.8122515973972,18.1819102596438,8321401.75808807,0.0,1.0
2002-11-18,28.4,29.75,28.38,28.95,3853400,17.5217594629754,18.3546600008281,17.509420195748,17.8610893117302,6245751.75976171,0.0,1.0
2002-11-19,28.0,28.34,27.3,28.13,4581400,17.2749741184264,17.4847416612931,16.8430997654658,17.3551793554049,7425724.58404847,0.0,1.0
2002-11-20,29.81,30.5,28.01,28.01,6528300,18.3916778025104,18.8173825218574,17.2811437520402,17.2811437520402,10581341.4681197,0.0,1.0
2002-11-21,30.99,31.0,29.85,30.0,5497800,19.1196945689298,19.1258642025436,18.4163563369653,18.5089008411712,8911064.00187315,0.0,1.0
2002-11-22,29.7,30.99,29.5,30.99,4325800,18.3238118327595,19.1196945689298,18.200419160485,19.1196945689298,7011437.4221148,0.0,1.0
2002-11-25,31.27,31.43,29.7,29.7,4220200,19.2924443101141,19.3911584479337,18.3238118327595,18.3238118327595,6840276.52892157,0.0,1.0
2002-11-26,29.21,31.28,29.12,31.28,3440400,18.021499785687,19.2986139437278,17.9659730831635,19.2986139437278,5576344.09982982,0.0,1.0
2002-11-27,31.2,31.65,29.87,30.15,3349000,19.249256874818,19.5268903874356,18.4286956041928,18.6014453453771,5428199.16007734,0.0,1.0
2002-11-29,30.69,31.92,30.64,31.9,1180900,18.9346055605181,19.6934704950062,18.9037573924495,19.6811312277787,1914052.07170359,0.0,1.0
2002-12-02,30.84,32.6,30.56,31.95,4828200,19.027150064724,20.1130055807394,18.8544003235397,19.7119793958473,7825748.33821598,0.0,1.0
2002-12-03,29.57,30.68,29.5,30.3,2407000,18.2436065957811,18.9284359269044,18.200419160485,18.6939898495829,3901366.19238761,0.0,1.0
2002-12-04,27.64,28.4,27.0,27.5,7162900,17.0528673083324,17.5217594629754,16.6580107570541,16.9664924377403,11609927.6690707,0.0,1.0
2002-12-05,27.02,27.98,26.96,27.65,4309300,16.6703500242815,17.262634851199,16.6333322225992,17.0590369419461,6984693.53255338,0.0,1.0
2002-12-06,27.39,27.8,26.36,27.03,3159600,16.8986264679893,17.151581446152,16.2631542057758,16.6765196578952,5121211.72474778,0.0,1.0
2002-12-09,25.74,27.39,25.68,27.39,2825900,15.8806369217249,16.8986264679893,15.8436191200425,16.8986264679893,4580336.81888997,0.0,1.0
2002-12-10,27.28,27.4,25.75,25.75,3763500,16.8307604982383,16.904796101603,15.8868065553386,15.8868065553386,6100038.08269665,0.0,1.0
2002-12-11,27.27,28.06,26.34,27.29,3338100,16.8245908646246,17.3119919201088,16.2508149385483,16.8369301318521,5410531.98454886,0.0,1.0
2002-12-12,27.25,28.2,27.05,27.6,3837500,16.8122515973972,17.3983667907009,16.6888589251227,17.0281887738775,6219980.37527522,0.0,1.0
2002-12-13,26.31,27.26,26.15,27.26,2541500,16.2323060377071,16.8184212310109,16.1335918998876,16.8184212310109,4119369.41335818,0.0,1.0
2002-12-16,26.97,27.21,25.94,26.18,4143600,16.6395018562129,16.7875730629423,16.0040295939994,16.1521008007287,6716120.04768481,0.0,1.0
2002-12-17,26.91,29.91,26.65,26.98,2869300,16.6024840545306,18.4533741386477,16.4420735805737,16.6456714898266,4650681.35264552,0.0,1.0
2002-12-18,25.25,26.92,25.15,26.92,2802800,15.5783248746524,16.6086536881443,15.5166285385152,16.6086536881443,4542895.37350396,0.0,1.0
2002-12-19,24.95,25.63,24.43,25.25,3708100,15.3932358662407,15.8127709519739,15.0724149183271,15.5783248746524,6010243.44744185,0.0,1.0
2002-12-20,25.45,25.76,24.96,24.96,3114700,15.7017175469269,15.8929761889523,15.3994054998544,15.3994054998544,5048435.92830482,0.0,1.0
2002-12-23,25.83,26.28,25.1,25.12,2176200,15.9361636242484,16.213797136866,15.4857803704466,15.498119637674,3527275.90688572,0.0,1.0
2002-12-24,25.36,26.0,25.35,25.5,789400,15.6461908444034,16.0410473956817,15.6400212107897,15.7325657149955,1279492.51029114,0.0,1.0
2002-12-26,24.99,26.3,24.83,25.6,1802500,15.4179144006956,16.2261364040934,15.319200262876,15.7942620511328,2921567.32936381,0.0,1.0
2002-12-27,24.7,25.39,24.56,25.02,1529700,15.2389950258976,15.6646997452446,15.1526201553055,15.4364233015368,2479401.6886146,0.0,1.0
2002-12-30,23.8,25.21,23.7,25.0,2741800,14.6837280006625,15.5536463401975,14.6220316645252,15.4240840343093,4444024.02421618,0.0,1.0
2002-12-31,23.87,24.2,23.5,23.81,2465700,14.7269154359585,14.9305133452114,14.4986389922508,14.6898976342762,3996509.60555471,0.0,1.0
2003-01-02,25.9,25.9,23.96,24.25,2778100,15.9793510595445,15.9793510595445,14.7824421384821,14.9613615132801,4502860.58125135,0.0,1.0
2003-01-03,26.01,26.58,25.45,25.5,2650900,16.0472170292954,16.3988861452777,15.7017175469269,15.7325657149955,4296689.50535951,0.0,1.0
2003-01-06,27.61,27.96,26.42,26.5,3486200,17.0343584074912,17.2502955839716,16.3001720074581,16.3495290763679,5650578.65388522,0.0,1.0
2003-01-07,27.74,28.74,27.55,27.93,3664100,17.1145636444696,17.731527005842,16.9973406058089,17.2317866831304,5938926.40861134,0.0,1.0
2003-01-08,27.01,27.74,26.53,27.74,3148100,16.6641803906678,17.1145636444696,16.3680379772091,17.1145636444696,5102572.04414435,0.0,1.0
2003-01-09,28.35,28.94,27.15,27.15,4192700,17.4909112949068,17.8549196781165,16.7505552612599,16.7505552612599,6795703.37965249,0.0,1.0
2003-01-10,28.94,29.28,27.78,27.91,3231800,17.8549196781165,18.0646872209831,17.1392421789245,17.2194474159029,5238236.50210149,0.0,1.0
2003-01-13,27.7,29.75,27.45,28.95,4312800,17.0898851100147,18.3546600008281,16.9356442696716,17.8610893117302,6990366.47882399,0.0,1.0
2003-01-14,28.01,28.5,27.5,27.94,3581600,17.2811437520402,17.5834557991126,16.9664924377403,17.2379563167441,5805206.9608041,0.0,1.0
2003-01-15,27.45,28.23,27.15,28.04,2349900,16.9356442696716,17.4168756915421,16.7505552612599,17.2996526528813,3808816.12608711,0.0,1.0
2003-01-16,26.6,27.69,26.29,27.48,2622800,16.4112254125051,17.083715476401,16.2199667704797,16.9541531705128,4251143.85101548,0.0,1.0
2003-01-17,24.98,25.91,24.75,25.75,3525000,15.4117447670819,15.9855206931582,15.2698431939662,15.8868065553386,5713467.31539939,0.0,1.0
2003-01-21,24.6,25.4,24.59,25.18,2402200,15.1772986897604,15.6708693788583,15.1711290561467,15.5351374393564,3893586.15178792,0.0,1.0
2003-01-22,24.62,25.45,24.25,24.6,2991000,15.1896379569878,15.7017175469269,14.9613615132801,15.1772986897604,4847937.79868358,0.0,1.0
2003-01-23,25.63,26.4,24.7,25.5,4013800,15.8127709519739,16.2878327402307,15.2389950258976,15.7325657149955,6505734.78313479,0.0,1.0
2003-01-24,25.03,25.64,24.75,25.64,2760800,15.4425929351505,15.8189405855877,15.2698431939662,15.8189405855877,4474820.01825664,0.0,1.0
2003-01-27,24.61,25.24,24.41,25.04,2227400,15.1834683233741,15.5721552410387,15.0600756510996,15.4487625687642,3610263.00661578,0.0,1.0
2003-01-28,25.04,25.13,24.19,24.86,2285800,15.4487625687642,15.5042892712877,14.9243437115977,15.3377091637172,3704920.16724538,0.0,1.0
2003-01-29,25.04,25.13,24.19,24.86,2718100,15.4487625687642,15.5042892712877,14.9243437115977,15.3377091637172,4405610.07375521,0.0,1.0
2003-01-30,23.57,25.22,23.57,25.2,4068900,14.5418264275468,15.5598159738113,14.5418264275468,15.5474767065838,6595043.1658521,0.0,1.0
2003-01-31,23.93,24.16,22.58,23.11,5694500,14.7639332376409,14.9058348107565,13.9310326997882,14.2580232813155,9229883.58228137,0.0,1.0
2003-02-03,23.74,24.5,23.66,23.94,2051800,14.6467101989801,15.1156023536231,14.5973531300704,14.7701028712546,3325643.18801036,0.0,1.0
2003-02-04,23.74,23.97,23.31,23.75,2413100,14.6467101989801,14.7886117720958,14.38141595359,14.6528798325939,3911253.3273164,0.0,1.0
2003-02-05,23.49,24.5,23.24,24.03,3281200,14.492469358637,15.1156023536231,14.338228518294,14.8256295737781,5318306.08660668,0.0,1.0
2003-02-06,23.04,23.74,22.92,23.49,2741700,14.2148358460195,14.6467101989801,14.1408002426548,14.492469358637,4443861.94003702,0.0,1.0
2003-02-07,23.06,23.54,22.85,23.05,2944900,14.2271751132469,14.5233175267057,14.0976128073587,14.2210054796332,4773216.9920907,0.0,1.0
2003-02-10,23.46,23.77,22.82,23.25,2214000,14.4739604577959,14.6652190998213,14.0791039065176,14.3443981519077,3588543.72660829,0.0,1.0
2003-02-11,24.0,24.51,23.47,23.47,3682800,14.807120672937,15.1217719872369,14.4801300914096,14.4801300914096,5969236.15011428,0.0,1.0
2003-02-12,24.0,24.53,23.6,24.0,2793700,14.807120672937,15.1341112544643,14.560335328388,14.807120672937,4528145.71320035,0.0,1.0
2003-02-13,23.88,24.25,23.7,24.01,3625700,14.7330850695723,14.9613615132801,14.6220316645252,14.8132903065507,5876686.08381377,0.0,1.0
2003-02-14,26.9,26.9,24.85,24.85,7019100,16.5963144209168,16.5963144209168,15.3315395301035,15.3315395301035,11376850.6194383,0.0,1.0
2003-02-18,27.76,28.0,27.0,27.0,4130900,17.1269029116971,17.2749741184264,16.6580107570541,16.6580107570541,6695535.35693144,0.0,1.0
2003-02-19,27.3,28.1,26.9,27.92,4144100,16.8430997654658,17.3366704545637,16.5963144209168,17.2256170495167,6716930.4685806,0.0,1.0
2003-02-20,27.9,28.04,27.32,27.84,4115300,17.2132777822892,17.2996526528813,16.8554390326932,17.1762599806069,6670250.22498245,0.0,1.0
2003-02-21,28.26,28.52,27.35,28.0,3538200,17.4353845923833,17.5957950663401,16.8739479335344,17.2749741184264,5734862.42704854,0.0,1.0
2003-02-24,27.86,28.48,27.74,28.27,2495300,17.1885992478343,17.5711165318852,17.1145636444696,17.441554225997,4044486.52258613,0.0,1.0
2003-02-25,27.97,28.03,27.02,27.87,3314900,17.2564652175853,17.2934830192676,16.6703500242815,17.194768881448,5372928.45498367,0.0,1.0
2003-02-26,27.26,28.25,27.2,27.97,3147900,16.8184212310109,17.4292149587695,16.7814034293286,17.2564652175853,5102247.87578603,0.0,1.0
2003-02-27,28.34,28.34,27.3,27.65,3457800,17.4847416612931,17.4847416612931,16.8430997654658,17.0590369419461,5604546.74700368,0.0,1.0
2003-02-28,29.16,29.58,28.27,28.44,4800600,17.9906516176184,18.2497762293948,17.441554225997,17.5464379974303,7781013.10476776,0.0,1.0
2003-03-03,27.9,29.58,27.7,29.32,3669400,17.2132777822892,18.2497762293948,17.0898851100147,18.089365755438,5947516.87010682,0.0,1.0
2003-03-04,27.33,28.1,27.02,28.05,4502200,16.861608666307,17.3366704545637,16.6703500242815,17.3058222864951,7297353.9141535,0.0,1.0
2003-03-05,27.84,28.1,27.3,27.33,3328400,17.1762599806069,17.3366704545637,16.8430997654658,16.861608666307,5394809.8191703,0.0,1.0
2003-03-06,27.25,27.9,27.0,27.84,3243500,16.8122515973972,17.2132777822892,16.6580107570541,17.1762599806069,5257200.35106323,0.0,1.0
2003-03-07,27.0,27.25,26.3,27.25,3603200,16.6580107570541,16.8122515973972,16.2261364040934,16.8122515973972,5840217.14350272,0.0,1.0
2003-03-10,26.05,26.79,26.0,26.75,3158700,16.0718955637503,16.5284484511659,16.0410473956817,16.503769916711,5119752.96713535,0.0,1.0
2003-03-11,26.13,26.5,25.9,26.4,2341400,16.1212526326601,16.3495290763679,15.9793510595445,16.2878327402307,3795038.97085848,0.0,1.0
2003-03-12,26.76,26.76,25.75,26.46,3134600,16.5099395503247,16.5099395503247,15.8868065553386,16.324850541913,5080690.67995772,0.0,1.0
2003-03-13,29.11,29.19,26.9,26.9,4806500,17.9598034495498,18.0091605184596,16.5963144209168,16.5963144209168,7790576.0713382,0.0,1.0
2003-03-14,28.76,29.48,28.5,29.48,4037000,17.7438662730695,18.1880798932576,17.5834557991126,18.1880798932576,6543338.31269994,0.0,1.0
2003-03-17,30.36,30.81,28.32,28.5,5667000,18.7310076512653,19.0086411638828,17.4724023940656,17.5834557991126,9185310.43301228,0.0,1.0
2003-03-18,30.87,30.87,29.75,30.4,4448000,19.0456589655652,19.0456589655652,18.3546600008281,18.7556861857201,7209504.28904864,0.0,1.0
2003-03-19,30.68,30.87,29.77,30.87,5005300,18.9284359269044,19.0456589655652,18.3669992680556,19.0456589655652,8112799.41950883,0.0,1.0
2003-03-20,30.22,30.96,30.01,30.4,5183000,18.6446327806731,19.1011856680887,18.5150704747849,18.7556861857201,8400823.00587662,0.0,1.0
2003-03-21,30.63,31.1,30.23,31.1,3907200,18.8975877588358,19.1875605386808,18.6508024142868,19.1875605386808,6332953.04814993,0.0,1.0
2003-03-24,28.96,29.94,28.7,29.6,4198300,17.8672589453439,18.4718830394889,17.7068484713871,18.2621154966223,6804780.09368548,0.0,1.0
2003-03-25,29.85,30.18,28.93,29.0,4131800,18.4163563369653,18.6199542462182,17.8487500445028,17.8919374797988,6696994.11454391,0.0,1.0
2003-03-26,29.69,30.01,29.35,29.95,2215500,18.3176421991458,18.5150704747849,18.1078746562792,18.4780526731026,3590974.9892957,0.0,1.0
2003-03-27,29.4,29.65,28.5,29.06,2319800,18.1387228243478,18.2929636646909,17.5834557991126,17.9289552814812,3760028.78815986,0.0,1.0
2003-03-28,28.89,29.63,28.6,29.12,2347900,17.8240715100479,18.2806243974634,17.6451521352499,17.9659730831635,3805574.44250389,0.0,1.0
2003-03-31,27.5,28.3,27.47,28.3,2514600,16.9664924377403,17.4600631268382,16.9479835368991,17.4600631268382,4075768.76916405,0.0,1.0
2003-04-01,27.75,27.99,27.41,27.68,3192600,17.1207332780834,17.2688044848127,16.9109657352168,17.0775458427873,5174699.50387066,0.0,1.0
2003-04-02,29.58,29.81,27.7,27.7,3805500,18.2497762293948,18.3916778025104,17.0898851100147,17.0898851100147,6168113.43794394,0.0,1.0
2003-04-03,29.65,30.25,29.2,29.65,3302200,18.2929636646909,18.6631416815143,18.0153301520733,18.2929636646909,5352343.76423031,0.0,1.0
2003-04-04,29.18,29.75,28.83,29.65,3086200,18.0029908848459,18.3546600008281,17.7870537083655,18.2929636646909,5002241.93724413,0.0,1.0
2003-04-07,29.86,40.4,29.82,30.43,4721600,18.4225259705791,24.9253197994439,18.3978474361242,18.7741950865613,7652966.60323113,0.0,1.0
2003-04-08,27.37,29.5,27.25,28.67,6624300,16.8862872007619,18.200419160485,16.8122515973972,17.6883395705459,10736942.2801135,0.0,1.0
2003-04-09,27.38,28.09,27.32,27.44,3906300,16.8924568343756,17.33050082095,16.8554390326932,16.9294746360579,6331494.29053748,0.0,1.0
2003-04-10,27.57,27.92,27.14,27.38,2184900,17.0096798730363,17.2256170495167,16.7443856276462,16.8924568343756,3541377.23047267,0.0,1.0
2003-04-11,26.92,28.11,26.65,28.05,2602700,16.6086536881443,17.3428400881774,16.4420735805737,17.3058222864951,4218564.93100425,0.0,1.0
2003-04-14,27.94,28.0,26.75,26.95,1875600,17.2379563167441,17.2749741184264,16.503769916711,16.6271625889855,3040050.86432996,0.0,1.0
2003-04-15,28.31,28.58,26.92,27.94,2745300,17.4662327604519,17.6328128680224,16.6086536881443,17.2379563167441,4449696.97048679,0.0,1.0
2003-04-16,30.26,30.5,29.1,29.1,6366800,18.669311315128,18.8173825218574,17.9536338159361,17.9536338159361,10319575.5187759,0.0,1.0
2003-04-17,31.32,31.65,29.78,30.26,5277300,19.3232924781827,19.5268903874356,18.3731689016693,18.669311315128,8553668.38682476,0.0,1.0
2003-04-21,31.5,31.93,31.07,31.32,3333300,19.4343458832298,19.6996401286199,19.1690516378396,19.3232924781827,5402751.94394915,0.0,1.0
2003-04-22,32.73,32.85,31.05,31.5,5123300,20.1932108177178,20.2672464210825,19.1567123706122,19.4343458832298,8304058.75091792,0.0,1.0
2003-04-23,33.3,33.38,32.52,32.74,3986400,20.5448799337,20.5942370026098,20.0636485118296,20.1993804513315,6461323.71804487,0.0,1.0
2003-04-24,32.99,33.56,32.07,33.3,3171900,20.3536212916746,20.7052904076568,19.786014999212,20.5448799337,5141148.07878449,0.0,1.0
2003-04-25,31.32,32.99,31.15,32.99,5280300,19.3232924781827,20.3536212916746,19.2184087067494,20.3536212916746,8558530.91219957,0.0,1.0
2003-04-28,32.76,32.87,31.36,31.57,3721600,20.2117197185589,20.2795856883099,19.3479710126376,19.4775333185258,6032124.81162849,0.0,1.0
2003-04-29,33.82,34.0,32.92,33.03,4811600,20.8657008816137,20.9767542866607,20.3104338563785,20.3782998261295,7798842.36447537,0.0,1.0
2003-04-30,33.12,33.82,32.87,33.82,3619300,20.433826528653,20.8657008816137,20.2795856883099,20.8657008816137,5866312.69634753,0.0,1.0
2003-05-01,33.16,33.44,32.27,33.12,2739500,20.4585050631079,20.6312548042922,19.9094076714865,20.433826528653,4440296.0880955,0.0,1.0
2003-05-02,33.25,33.67,33.09,33.25,4688600,20.5140317656314,20.7731563774078,20.4153176278118,20.5140317656314,7599478.82410826,0.0,1.0
2003-05-05,33.76,34.75,33.31,33.49,4267900,20.8286830799313,21.43947680769,20.5510495673138,20.6621029723608,6917590.68238102,0.0,1.0
2003-05-06,34.18,35.49,33.6,33.75,4980500,21.0878076917077,21.8960296951055,20.7299689421117,20.8225134463176,8072602.54307708,0.0,1.0
2003-05-07,33.58,34.24,33.3,34.01,2737600,20.7176296748843,21.1248254933901,20.5448799337,20.9829239202744,4437216.48869145,0.0,1.0
2003-05-08,32.92,33.6,32.81,33.11,2531600,20.3104338563785,20.7299689421117,20.2425678866276,20.4276568950393,4103323.07962131,0.0,1.0
2003-05-09,34.25,34.35,33.3,33.45,4375600,21.1309951270038,21.192691463141,20.5448799337,20.6374244379059,7092155.34333662,0.0,1.0
2003-05-12,35.21,35.45,33.95,34.25,3743800,21.7232799539213,21.8713511606506,20.9459061185921,21.1309951270038,6068107.49940205,0.0,1.0
2003-05-13,34.6,35.12,33.83,33.83,3356900,21.3469323034841,21.6677532513977,20.8718705152274,20.8718705152274,5441003.81023099,0.0,1.0
2003-05-14,34.0,34.84,33.684,34.6,3421800,20.9767542866607,21.4950035102135,20.781793864467,21.3469323034841,5546196.442506,0.0,1.0
2003-05-15,35.24,35.98,34.9,35.5,6406400,21.7417888547624,22.198341742178,21.5320213118958,21.9021993287192,10383760.8537233,0.0,1.0
2003-05-16,34.93,35.24,34.52,35.24,3132400,21.550530212737,21.7417888547624,21.2975752345743,21.7417888547624,5077124.82801619,0.0,1.0
2003-05-19,33.28,34.94,33.2,34.94,3413200,20.5325406664726,21.5566998463507,20.4831835975628,21.5566998463507,5532257.20309821,0.0,1.0
2003-05-20,33.63,34.13,33.1,33.6,3334700,20.7484778429529,21.0569595236391,20.4214872614256,20.7299689421117,5405021.12245741,0.0,1.0
2003-05-21,34.25,34.3,32.8,33.42,4360100,21.1309951270038,21.1618432950724,20.2363982530138,20.6189155370647,7067032.29556677,0.0,1.0
2003-05-22,34.92,35.22,34.09,34.12,3009100,21.5443605791233,21.729449587535,21.0322809891842,21.0507898900254,4877275.03511157,0.0,1.0
2003-05-23,34.9,35.2,33.68,34.67,1635600,21.5320213118958,21.7171103203075,20.7793260110215,21.3901197387802,2651048.83434532,0.0,1.0
2003-05-27,36.7,36.8,34.68,34.8,4306800,22.6425553623661,22.7042516985033,21.3962893723939,21.4703249757586,6980641.42807436,0.0,1.0
2003-05-28,37.05,37.28,34.1,36.7,4158200,22.8584925388464,23.0003941119621,21.0384506227979,22.6425553623661,6739784.33784221,0.0,1.0
2003-05-29,38.33,39.08,36.5,37.05,4979800,23.6482056414031,24.1109281624323,22.5191626900916,22.8584925388464,8071467.95382294,0.0,1.0
2003-05-30,38.55,38.85,38.15,38.33,4150100,23.783937580905,23.9690265893167,23.537152236356,23.6482056414031,6726655.51933022,0.0,1.0
2003-06-02,37.38,39.2,37.12,39.0,6666700,23.0620904480993,24.184963765797,22.9016799741425,24.0615710935226,10805665.9720775,0.0,1.0
2003-06-03,37.85,37.85,36.9,37.37,3535600,23.3520632279443,23.3520632279443,22.7659480346406,23.0559208144856,5730648.23839039,0.0,1.0
2003-06-04,39.5,39.55,37.35,37.85,3778700,24.3700527742087,24.4009009422774,23.0435815472581,23.3520632279443,6124674.877929,0.0,1.0
2003-06-05,38.81,39.5,37.94,39.5,4273600,23.9443480548618,24.3700527742087,23.4075899304678,24.3700527742087,6926829.48059315,0.0,1.0
2003-06-06,38.53,40.33,38.42,38.81,5183800,23.7715983136775,24.8821323641478,23.7037323439266,23.9443480548618,8402119.67930991,0.0,1.0
2003-06-09,36.7,38.53,36.4,37.7,3747100,22.6425553623661,23.7715983136775,22.4574663539544,23.2595187237385,6073456.27731435,0.0,1.0
2003-06-10,37.28,37.281,35.8,36.8,3278800,23.0003941119621,23.0010110753234,22.087288337131,22.7042516985033,5314416.06630681,0.0,1.0
2003-06-11,36.44,36.9,35.17,36.49,5488600,22.4821448884093,22.7659480346406,21.6986014194664,22.5129930564779,8896152.25739038,0.0,1.0
2003-06-12,35.3,36.51,34.79,36.01,4494600,21.7788066564448,22.5253323237053,21.4641553421449,22.2168506430192,7285035.51653733,0.0,1.0
2003-06-13,34.44,35.6,34.0,35.5,4544400,21.2482181656645,21.9638956648565,20.9767542866607,21.9021993287192,7365753.43775916,0.0,1.0
2003-06-16,35.0,35.15,33.55,34.58,4405000,21.5937176480331,21.6862621522389,20.6991207740431,21.3345930362567,7139808.09200973,0.0,1.0
2003-06-17,33.9,35.01,33.8,34.01,5095000,20.9150579505235,21.5998872816468,20.8533616143862,20.9829239202744,8258188.92821556,0.0,1.0
2003-06-18,35.17,35.5,33.15,33.9,7298700,21.6986014194664,21.9021993287192,20.4523354294942,20.9150579505235,11830037.9843704,0.0,1.0
2003-06-19,35.17,36.0,34.32,34.32,4883000,21.6986014194664,22.2106810094054,21.1741825622999,21.1741825622999,7914570.4683958,0.0,1.0
2003-06-20,33.99,35.4,33.94,35.38,5090900,20.970584653047,21.840502992582,20.9397364849783,21.8281637253546,8251543.47687,0.0,1.0
2003-06-23,33.05,33.99,32.69,33.99,4252800,20.3906390933569,20.970584653047,20.1685322832629,20.970584653047,6893115.97132783,0.0,1.0
2003-06-24,32.75,33.2,32.11,32.11,4557200,20.2055500849452,20.4831835975628,19.8106935336669,19.8106935336669,7386500.21269167,0.0,1.0
2003-06-25,33.04,34.04,32.76,32.76,5162900,20.3844694597432,21.0014328211156,20.2117197185589,20.2117197185589,8368244.0858654,0.0,1.0
2003-06-26,34.56,34.67,33.04,33.1,3629900,21.3222537690292,21.3901197387802,20.3844694597432,20.4214872614256,5883493.61933852,0.0,1.0
2003-06-27,34.05,34.96,33.95,34.54,4031500,21.0076024547293,21.5690391135782,20.9459061185921,21.3099145018018,6534423.68284615,0.0,1.0
2003-06-30,34.82,35.4,34.69,34.72,3968400,21.482664242986,21.840502992582,21.4024590060076,21.4209679068488,6432148.56579603,0.0,1.0
2003-07-01,35.25,35.33,33.38,34.82,4756800,21.7479584883762,21.7973155572859,20.5942370026098,21.482664242986,7710020.23429554,0.0,1.0
2003-07-02,35.82,36.15,35.28,35.5,4207000,22.0996276043584,22.3032255136113,21.7664673892173,21.9021993287192,6818881.41727242,0.0,1.0
2003-07-03,36.0,36.38,35.46,35.65,1895500,22.2106810094054,22.4451270867269,21.8775207942644,21.9947438329251,3072305.61598286,0.0,1.0
2003-07-07,36.71,36.86,36.365,36.45,5658600,22.6487249959798,22.7412695001857,22.4358726363064,22.488314522023,9171695.36196285,0.0,1.0
2003-07-08,37.29,37.4,35.9,36.5,3527600,23.0065637455758,23.0744297153268,22.1489846732682,22.5191626900916,5717681.50405756,0.0,1.0
2003-07-09,37.44,38.0,36.45,37.28,3276700,23.0991082497817,23.4446077321502,22.488314522023,23.0003941119621,5311012.29854444,0.0,1.0
2003-07-10,36.25,36.93,35.94,36.6,2755600,22.3649218497485,22.7844569354817,22.1736632077231,22.5808590262289,4466391.64094031,0.0,1.0
2003-07-11,36.7,37.02,36.27,36.5,2373700,22.6425553623661,22.8399836380053,22.377261116976,22.5191626900916,3847392.16072725,0.0,1.0
2003-07-14,38.16,38.65,37.38,37.45,3732600,23.5433218699698,23.8456339170422,23.0620904480993,23.1052778833954,6049954.0713361,0.0,1.0
2003-07-15,38.04,38.65,37.43,38.48,3034800,23.4692862666051,23.8456339170422,23.0929386161679,23.7407501456089,4918930.66915576,0.0,1.0
2003-07-16,37.91,38.4,36.7,38.25,2950700,23.3890810296267,23.6913930766991,22.6425553623661,23.5988485724933,4782617.87448198,0.0,1.0
2003-07-17,36.13,37.91,35.95,37.91,3365800,22.2908862463838,23.3890810296267,22.1798328413368,23.3890810296267,5455429.30217626,0.0,1.0
2003-07-18,35.7,36.4,34.95,36.4,3048100,22.0255920009937,22.4574663539544,21.5628694799644,22.4574663539544,4940487.86498409,0.0,1.0
2003-07-21,35.76,35.93,34.85,35.55,3048200,22.0626098026761,22.1674935741094,21.5011731438272,21.9330474967879,4940649.94916324,0.0,1.0
2003-07-22,37.48,37.64,35.98,36.08,4526400,23.1237867842365,23.2225009220561,22.198341742178,22.2600380783152,7336578.28551032,0.0,1.0
2003-07-23,37.5,37.7,36.57,37.7,2606700,23.136126051464,23.2595187237385,22.5623501253877,23.2595187237385,4225048.29817067,0.0,1.0
2003-07-24,37.13,38.48,37.0,37.84,2739300,22.9078496077562,23.7407501456089,22.8276443707778,23.3458935943306,4439971.91973718,0.0,1.0
2003-07-25,38.18,38.4,36.5,37.33,2521500,23.5556611371972,23.6913930766991,22.5191626900916,23.0312422800307,4086952.57752612,0.0,1.0
2003-07-28,38.75,39.2,37.53,38.18,2113300,23.9073302531795,24.184963765797,23.1546349523052,23.5556611371972,3425324.95819391,0.0,1.0
2003-07-29,38.0,38.78,37.68,38.5,2060300,23.4446077321502,23.9258391540206,23.247179456511,23.7530894128364,3339420.34323897,0.0,1.0
2003-07-30,37.29,38.0,37.0,38.0,1763800,23.0065637455758,23.4446077321502,22.8276443707778,23.4446077321502,2858840.75202878,0.0,1.0
2003-07-31,37.95,39.5,37.91,38.4,2961100,23.4137595640816,24.3700527742087,23.3890810296267,23.6913930766991,4799474.62911464,0.0,1.0
2003-08-01,39.51,39.569,37.81,38.19,3473900,24.3762224078225,24.4126232461434,23.3273846934894,23.5618307708109,5630642.29984849,0.0,1.0
2003-08-04,39.73,39.898,38.6,38.6,3451300,24.5119543473244,24.615604192035,23.8147857489736,23.8147857489736,5594011.27535828,0.0,1.0
2003-08-05,38.19,39.73,38.15,39.73,3128600,23.5618307708109,24.5119543473244,23.537152236356,24.5119543473244,5070965.62920811,0.0,1.0
2003-08-06,38.25,38.9,37.65,38.0,2821300,23.5988485724933,23.9998747573853,23.2286705556699,23.4446077321502,4572880.94664859,0.0,1.0
2003-08-07,37.27,38.45,37.11,38.05,3395500,22.9942244783484,23.7222412447678,22.8955103405288,23.4754559002188,5503568.30338684,0.0,1.0
2003-08-08,36.03,37.55,35.65,37.27,4595000,22.2291899102466,23.1669742195326,21.9947438329251,22.9942244783484,7447768.03241425,0.0,1.0
2003-08-11,36.77,36.99,35.92,36.0,3405200,22.6857427976622,22.8214747371641,22.1613239404956,22.2106810094054,5519290.46876539,0.0,1.0
2003-08-12,36.48,36.95,35.9,36.75,4283600,22.5068234228642,22.7967962027092,22.1489846732682,22.6734035304347,6943037.89850917,0.0,1.0
2003-08-13,37.06,37.68,36.8,36.9,3862300,22.8646621724602,23.247179456511,22.7042516985033,22.7659480346406,6260177.25170696,0.0,1.0
2003-08-14,37.09,37.48,36.76,37.22,3355300,22.8831710733013,23.1237867842365,22.6795731640484,22.9633763102797,5438410.46336443,0.0,1.0
2003-08-15,36.35,36.95,35.2,36.65,3330400,22.4266181858858,22.7967962027092,21.7171103203075,22.6117071942975,5398051.50275351,0.0,1.0
2003-08-18,38.4,38.49,36.51,36.62,3413200,23.6913930766991,23.7469197792226,22.5253323237053,22.5931982934563,5532257.20309822,0.0,1.0
2003-08-19,38.8,39.58,37.9,38.4,3269800,23.9381784212481,24.4194098431185,23.3829113960129,23.6913930766991,5299828.49018239,0.0,1.0
2003-08-20,38.84,39.19,38.04,38.2,2141200,23.962856955703,24.1787941321833,23.4692862666051,23.5680004044247,3470546.44417962,0.0,1.0
2003-08-21,40.5,40.62,38.94,38.94,4666800,24.9870161355811,25.0610517389458,24.0245532918402,24.0245532918402,7564144.47305132,0.0,1.0
2003-08-22,41.51,43.0,41.45,42.68,6879200,25.6101491305672,26.529424539012,25.5731313288849,26.3319962633729,11150094.8527931,0.0,1.0
2003-08-25,40.7,41.69,40.32,41.51,2496500,25.1104088078556,25.7212025356142,24.8759627305341,25.6101491305672,4046431.53273605,0.0,1.0
2003-08-26,39.6,40.7,38.85,40.7,4601400,24.431749110346,25.1104088078556,23.9690265893167,25.1104088078556,7458141.4198805,0.0,1.0
2003-08-27,40.97,41.0,39.61,39.61,3622400,25.2769889154261,25.2954978162673,24.4379187439597,24.4379187439597,5871337.3059015,0.0,1.0
2003-08-28,40.96,41.15,40.08,41.01,2345300,25.2708192818124,25.3880423204732,24.7278915238047,25.301667449881,3801360.25384573,0.0,1.0
2003-08-29,41.0,41.2,40.65,40.96,1566800,25.2954978162673,25.4188904885418,25.079560639787,25.2708192818124,2539534.91908306,0.0,1.0
2003-09-02,41.7,41.76,40.78,41.25,3128400,25.727372169228,25.7643899709103,25.1597658767654,25.4497386566104,5070641.46084977,0.0,1.0
2003-09-03,40.98,41.72,40.74,41.06,3615400,25.2831585490399,25.7397114364554,25.1350873423105,25.3325156179496,5859991.41336027,0.0,1.0
2003-09-04,41.15,41.43,40.39,40.6,3248500,25.3880423204732,25.5607920616574,24.9191501658302,25.0487124717184,5265304.56002125,0.0,1.0
2003-09-05,41.78,42.35,40.5,40.54,4363700,25.7767292381378,26.12839835412,24.9870161355811,25.011694670036,7072867.32601654,0.0,1.0
2003-09-08,42.74,42.75,41.67,42.11,2709600,26.3690140650552,26.375183698669,25.7088632683868,25.9803271473906,4391832.91852659,0.0,1.0
2003-09-09,41.88,42.74,41.41,42.74,2855800,25.838425574275,26.3690140650552,25.54845279443,26.3690140650552,4628799.98845889,0.0,1.0
2003-09-10,39.23,41.58,39.0,41.45,4337300,24.2034726666382,25.6533365658633,24.0615710935226,25.5731313288849,7030077.10271824,0.0,1.0
2003-09-11,39.82,40.85,38.52,39.8,5256400,24.5674810498479,25.2029533120614,23.7654286800638,24.5551417826205,8519792.79338025,0.0,1.0
2003-09-12,40.54,40.7,39.15,39.82,3204300,25.011694670036,25.1104088078556,24.1541155977284,24.5674810498479,5193663.35283242,0.0,1.0
2003-09-15,39.87,41.06,39.5,40.55,2281300,24.5983292179165,25.3325156179496,24.3700527742087,25.0178643036497,3697626.37918316,0.0,1.0
2003-09-16,41.28,41.37,39.97,40.0,2605900,25.4682475574516,25.5237742599751,24.6600255540538,24.6785344548949,4223751.62473738,0.0,1.0
2003-09-17,40.67,41.61,40.48,41.1,2331500,25.0918999070144,25.6718454667045,24.9746768683537,25.3571941524045,3778992.63712162,0.0,1.0
2003-09-18,41.16,41.29,39.5,39.5,2313200,25.3942119540869,25.4744171910653,24.3700527742087,24.3700527742087,3749331.23233528,0.0,1.0
2003-09-19,41.21,41.69,40.0,41.16,2268600,25.4250601221555,25.7212025356142,24.6785344548949,25.3942119540869,3677041.68842981,0.0,1.0
2003-09-22,40.0,41.21,39.59,41.21,2637800,24.6785344548949,25.4250601221555,24.4255794767323,25.4250601221555,4275456.47788951,0.0,1.0
2003-09-23,40.8,40.81,39.41,40.0,2982200,25.1721051439928,25.1782747776066,24.3145260716852,24.6785344548949,4833674.39091747,0.0,1.0
2003-09-24,38.8,40.89,38.6,40.8,2830100,23.9381784212481,25.2276318465163,23.8147857489736,25.1721051439928,4587144.3544147,0.0,1.0
2003-09-25,38.69,40.3,38.68,38.8,3423500,23.8703124514971,24.8636234633066,23.8641428178834,23.9381784212481,5548951.87355173,0.0,1.0
2003-09-26,38.19,39.64,38.1,38.75,3344900,23.5618307708109,24.4564276448009,23.5063040682874,23.9073302531795,5421553.70873176,0.0,1.0
2003-09-29,39.3,39.61,38.63,38.7,3069800,24.2466601019343,24.4379187439597,23.8332946498148,23.8764820851108,4975660.13186185,0.0,1.0
2003-09-30,38.02,39.3,38.02,39.3,3365100,23.4569469993776,24.2466601019343,23.4569469993776,24.2466601019343,5454294.71292214,0.0,1.0
2003-10-01,39.3,39.47,38.288,38.4,3570300,24.2466601019343,24.3515438733676,23.6222931802254,23.6913930766991,5786891.44855899,0.0,1.0
2003-10-02,39.83,40.2,38.98,39.04,2633400,24.5736506834616,24.8019271271694,24.0492318262951,24.0862496279775,4268324.77400646,0.0,1.0
2003-10-03,42.0,42.48,40.21,41.0,4583500,25.9124611776397,26.2086035910984,24.8080967607831,25.2954978162673,7429128.35181081,0.0,1.0
2003-10-06,42.0,42.35,41.92,42.0,2738900,25.9124611776397,26.12839835412,25.8631041087299,25.9124611776397,4439323.58302054,0.0,1.0
2003-10-07,42.98,43.0,41.85,41.99,3371400,26.5170852717846,26.529424539012,25.8199166734338,25.906291544026,5464506.01620923,0.0,1.0
2003-10-08,42.05,43.0,41.8,42.98,3276100,25.9433093457083,26.529424539012,25.7890685053652,26.5170852717846,5310039.79346949,0.0,1.0
2003-10-09,42.79,43.24,42.1,42.89,4013200,26.3998622331239,26.6774957457414,25.9741575137769,26.4615585692611,6504762.2780598,0.0,1.0
2003-10-10,42.98,43.2,42.35,42.87,2514000,26.5170852717846,26.6528172112865,26.12839835412,26.4492193020336,4074796.2640891,0.0,1.0
2003-10-13,43.11,44.0,42.62,42.73,2077800,26.597290508763,27.1463879003844,26.2949784616905,26.3628444314415,3367785.07459202,0.0,1.0
2003-10-14,43.87,43.93,42.37,42.78,2416800,27.066182663406,27.1032004650884,26.1407376213475,26.3936925995101,3917250.44194532,0.0,1.0
2003-10-15,42.91,44.34,42.51,43.99,4107600,26.4738978364885,27.356155443251,26.2271124919396,27.1402182667707,6657769.74318712,0.0,1.0
2003-10-16,43.09,43.26,42.5,42.91,2481700,26.5849512415356,26.6898350129689,26.2209428583259,26.4738978364885,4022443.07422033,0.0,1.0
2003-10-17,42.11,43.66,41.82,43.55,2130700,25.9803271473906,26.9366203575178,25.8014077725927,26.8687543877669,3453527.6053678,0.0,1.0
2003-10-20,43.02,43.13,41.72,42.15,2543100,26.5417638062395,26.6096297759905,25.7397114364554,26.0050056818455,4121962.76022474,0.0,1.0
2003-10-21,44.86,45.1,43.02,43.02,5142000,27.6769763911647,27.825047597894,26.5417638062395,26.5417638062395,8334368.49242089,0.0,1.0
2003-10-22,42.9,44.86,42.6,44.86,3776800,26.4677282028748,27.6769763911647,26.2826391944631,27.6769763911647,6121595.27852495,0.0,1.0
2003-10-23,41.87,42.32,41.52,42.01,3734100,25.8322559406613,26.1098894532788,25.6163187641809,25.9186308112534,6052385.3340235,0.0,1.0
2003-10-24,41.5,41.92,40.45,41.87,3911400,25.6039794969535,25.8631041087299,24.9561679675125,25.8322559406613,6339760.58367466,0.0,1.0
2003-10-27,42.17,42.4,41.5,41.5,2126200,26.017344949073,26.1592465221886,25.6039794969535,25.6039794969535,3446233.81730558,0.0,1.0
2003-10-28,44.38,44.42,42.17,42.17,3645000,27.3808339777059,27.4055125121608,26.017344949073,26.017344949073,5907968.33039172,0.0,1.0
2003-10-29,44.28,44.6,43.561,44.01,3308800,27.3191376415687,27.5165659172078,26.8755409847419,27.1525575339981,5363041.3200549,0.0,1.0
2003-10-30,44.75,45.54,44.18,44.81,3466400,27.6091104214137,28.0965114768979,27.2574413054314,27.646128223096,5618485.98641148,0.0,1.0
2003-10-31,44.33,45.038,43.57,44.75,2878900,27.3499858096373,27.7867958694889,26.8810936549943,27.6091104214137,4666241.43384491,0.0,1.0
2003-11-03,45.74,45.97,43.35,43.36,4000700,28.2199041491724,28.361805722288,26.7453617154924,26.7515313491061,6484501.75566477,0.0,1.0
2003-11-04,46.01,46.47,44.9,45.74,3329200,28.3864842567429,28.6702874029742,27.7016549256196,28.2199041491724,5396106.49260359,0.0,1.0
2003-11-05,46.73,46.84,45.42,46.0,2710300,28.830697876931,28.898563846682,28.0224758735332,28.3803146231292,4392967.5077807,0.0,1.0
2003-11-06,47.58,47.77,45.99,46.73,3015100,29.3551167340975,29.4723397727583,28.3741449895154,28.830697876931,4887000.0858612,0.0,1.0
2003-11-07,47.81,48.25,47.01,47.59,3687900,29.4970183072132,29.768482186217,29.0034476181153,29.3612863677112,5977502.44325146,0.0,1.0
2003-11-10,46.87,47.81,46.6,47.81,3230700,28.9170727475231,29.4970183072132,28.7504926399526,29.4970183072132,5236453.57613074,0.0,1.0
2003-11-11,47.04,47.18,46.28,46.86,2272200,29.0219565189564,29.1083313895486,28.5530643643134,28.9109031139094,3682876.71887958,0.0,1.0
2003-11-12,48.68,48.75,47.04,47.04,2792200,30.0337764316071,30.0769638669032,29.0219565189564,29.0219565189564,4525714.45051297,0.0,1.0
2003-11-13,47.45,48.35,46.0,46.0,3672100,29.2749114971191,29.8301785223542,28.3803146231292,28.3803146231292,5951893.14294415,0.0,1.0
2003-11-14,46.15,47.93,45.9,47.45,3109400,28.472859127335,29.5710539105778,28.3186182869919,29.2749114971191,5039845.46680933,0.0,1.0
2003-11-17,45.24,47.8,44.2,45.3,4813900,27.9114224684862,29.4908486735994,27.2697805726589,27.9484402701685,7802570.30059606,0.0,1.0
2003-11-18,44.89,46.359,44.75,45.99,4065500,27.6954852920058,28.6018044698619,27.6091104214137,28.3741449895154,6589532.30376064,0.0,1.0
2003-11-19,46.59,47.36,45.81,46.35,7457900,28.7443230063389,29.2193847945956,28.2630915844684,28.5962517996095,12088075.9975935,0.0,1.0
2003-11-20,45.81,46.93,45.65,46.59,3445100,28.2630915844684,28.9540905492055,28.1643774466488,28.7443230063389,5583962.05625035,0.0,1.0
2003-11-21,47.18,47.99,46.03,46.5,4120800,29.1083313895486,29.6080717122602,28.3988235239703,28.6887963038154,6679164.85483626,0.0,1.0
2003-11-24,48.78,48.85,47.65,47.89,3069100,30.0954727677444,30.1386602030404,29.3983041693936,29.546375376123,4974525.54260773,0.0,1.0
2003-11-25,49.1,49.5,48.45,48.8,3347700,30.3175795778384,30.5645659695112,29.9162266913701,30.1323397840838,5421675.22238988,0.04,1.0
2003-11-26,49.01,50.06,48.55,49.7,3498300,30.262007639712,30.9103469178532,29.9779732892883,30.6880591653476,5665575.29960467,0.0,1.0
2003-11-28,49.75,50.0,48.93,49.05,878200,30.7189324643068,30.8732989591023,30.2126103613775,30.2867062788793,1422264.59369202,0.0,1.0
2003-12-01,49.8,50.35,49.01,49.49,2985100,30.7498057632659,31.089412051816,30.262007639712,30.5583913097194,4834436.39106133,0.0,1.0
2003-12-02,49.42,50.17,49.2,49.73,2822500,30.5151686911767,30.9782681755632,30.3793261757566,30.7065831447231,4571102.04474577,0.0,1.0
2003-12-03,48.8,50.19,48.68,49.68,2952300,30.1323397840838,30.9906174951469,30.058243866582,30.675709845764,4781316.05551921,0.0,1.0
2003-12-04,48.55,49.37,47.6,48.8,3195800,29.9779732892883,30.4842953922176,29.3913806090654,30.1323397840838,5175669.76602252,0.0,1.0
2003-12-05,47.16,48.55,46.8,48.55,3283300,29.1196955782253,29.9779732892883,28.8974078257197,29.9779732892883,5317377.97821569,0.0,1.0
2003-12-08,46.6,47.45,46.05,47.17,3793800,28.7739146298833,29.298760712188,28.4343083413332,29.1258702380171,6144144.17621135,0.0,1.0
2003-12-09,45.02,47.0,44.85,46.9,3842500,27.7983183827757,29.0209010215561,27.6933491663147,28.9591544236379,6223014.918312,0.0,1.0
2003-12-10,45.27,45.59,44.46,45.02,5306300,27.9526848775712,28.1502739909094,27.4525374344337,27.7983183827757,8593671.84412206,0.0,1.0
2003-12-11,47.16,47.5,45.25,45.52,4376700,29.1196955782253,29.3296340111471,27.9403355579875,28.1070513723667,7088163.79778169,0.0,1.0
2003-12-12,46.77,47.33,46.25,47.15,2780600,28.8788838463443,29.2246647946862,28.5578015371696,29.1135209184334,4503244.05513555,0.0,1.0
2003-12-15,44.94,47.95,44.85,47.95,4010400,27.7489211044411,29.6074937017791,27.6933491663147,29.6074937017791,6494932.73348042,0.0,1.0
2003-12-16,43.99,45.18,43.1,45.0,5020900,27.1623284242182,27.8971129394448,26.6127837027461,27.785969063192,8131460.14400852,0.0,1.0
2003-12-17,43.71,44.07,43.19,43.97,4127300,26.9894379500472,27.2117257025527,26.6683556408725,27.1499791046345,6684254.9049705,0.0,1.0
2003-12-18,45.12,45.5,43.9,43.99,3231600,27.8600649806939,28.0947020527831,27.1067564860918,27.1623284242182,5233648.66883984,0.0,1.0
2003-12-19,44.35,45.28,43.87,45.12,3385000,27.3846161767237,27.958859537363,27.0882325067163,27.8600649806939,5482083.4088448,0.0,1.0
2003-12-22,44.37,45.12,43.94,44.25,2959600,27.3969654963073,27.8600649806939,27.1314551252591,27.3228695788055,4793138.56922219,0.0,1.0
2003-12-23,44.84,45.0,44.39,44.6,1966800,27.6871745065229,27.785969063192,27.409314815891,27.5389826715192,3185276.70561771,0.0,1.0
2003-12-24,44.98,45.35,44.55,44.84,1040100,27.7736197436084,28.0020821559058,27.5081093725601,27.6871745065229,1684465.27431004,0.0,1.0
2003-12-26,44.86,45.2,44.79,44.8,631000,27.6995238261065,27.9094622590284,27.6563012075638,27.6624758673556,1021918.65021598,0.0,1.0
2003-12-29,45.87,45.96,45.18,45.18,1523400,28.3231644650804,28.3787364032068,27.8971129394448,27.8971129394448,2467180.46234392,0.0,1.0
2003-12-30,45.69,46.28,45.29,45.75,1679200,28.2120205888276,28.5763255165451,27.9650341971548,28.2490685475786,2719502.05616904,0.0,1.0
2003-12-31,45.65,45.9,44.83,45.46,2378400,28.1873219496604,28.3416884444559,27.6809998467311,28.0700034136158,3851872.13577443,0.0,1.0
2004-01-02,45.79,46.5,45.47,45.95,2030400,28.2737671867459,28.7121680319651,28.0761780734076,28.372561743415,3288278.33185184,0.0,1.0
2004-01-05,47.2,47.49,46.35,46.35,2738200,29.1443942173925,29.3234593513553,28.6195481350878,28.6195481350878,4434576.30431281,0.0,1.0
2004-01-06,48.26,48.52,46.87,47.19,3198500,29.7989081553255,29.9594493099128,28.9406304442625,29.1382195576007,5180042.47657019,0.0,1.0
2004-01-07,48.74,48.84,47.85,48.1,3430200,30.0952918253329,30.1570384232511,29.5457471038609,29.7001135986564,5555285.82245773,0.0,1.0
2004-01-08,49.61,49.65,48.12,48.99,3277500,30.6324872272213,30.6571858663885,29.71246291824,30.2496583201284,5307984.74815032,0.0,1.0
2004-01-09,48.82,49.7,48.55,49.02,2856100,30.1446891036674,30.6880591653476,29.9779732892883,30.2681822995039,4625517.99822797,0.0,1.0
2004-01-12,50.29,50.44,48.56,49.05,4019700,31.0523640930651,31.1449839899424,29.9841479490801,30.2867062788793,6509994.29203351,0.0,1.0
2004-01-13,50.09,50.39,49.14,50.3,4334200,30.9288708972286,31.1141106909833,30.3422782170057,31.0585387528569,7019334.09471645,0.0,1.0
2004-01-14,50.7,50.88,49.55,50.3,3952200,31.3055251445297,31.4166690207825,30.5954392684703,31.0585387528569,6400676.52834163,0.0,1.0
2004-01-15,50.51,50.88,49.86,50.54,4570000,31.1882066084851,31.4166690207825,30.7868537220168,31.2067305878606,7401217.48254675,0.0,1.0
2004-01-16,50.5,50.99,50.08,50.99,2869200,31.1820319486933,31.4845902784925,30.9226962374368,31.4845902784925,4646733.74199631,0.0,1.0
2004-01-20,49.92,50.5,49.53,50.5,3050000,30.8239016807677,31.1820319486933,30.5830899488867,31.1820319486933,4939543.39644805,0.0,1.0
2004-01-21,48.85,49.8,48.56,49.8,3021300,30.1632130830429,30.7498057632659,29.9841479490801,30.7498057632659,4893063.10284869,0.0,1.0
2004-01-22,48.46,49.71,48.01,48.85,3511800,29.9224013511619,30.6942338251395,29.64454166053,30.1632130830429,5687438.85234304,0.0,1.0
2004-01-23,48.65,49.32,48.1,48.94,3404300,30.0397198872065,30.4534220932585,29.7001135986564,30.2187850211693,5513340.19164856,0.0,1.0
2004-01-26,49.1,49.16,48.52,48.62,3221500,30.3175795778384,30.3546275365893,29.9594493099128,30.021195907831,5217291.49234669,0.0,1.0
2004-01-27,47.17,49.08,47.17,48.82,2985300,29.1258702380171,30.3052302582548,29.1258702380171,30.1446891036674,4834760.29554634,0.0,1.0
2004-01-28,47.17,48.77,46.75,47.59,3870700,29.1258702380171,30.1138158047083,28.8665345267606,29.3852059492735,6268685.45069883,0.0,1.0
2004-01-29,47.6,47.92,46.51,47.9,3864700,29.3913806090654,29.5889697224036,28.7183426917569,29.57662040282,6258968.31614844,0.0,1.0
2004-01-30,47.85,48.23,47.12,47.47,2316400,29.5457471038609,29.78038417595,29.094996939058,29.3111100317717,3751461.74542041,0.0,1.0
2004-02-02,46.77,48.1,46.51,47.86,2885100,28.8788838463443,29.7001135986564,28.7183426917569,29.5519217636527,4672484.14855483,0.0,1.0
2004-02-03,46.92,47.38,46.51,46.77,2502700,28.9715037432216,29.2555380936453,28.7183426917569,28.8788838463443,4053178.77321001,0.0,1.0
2004-02-04,45.78,46.66,45.61,46.52,2613000,28.267592526954,28.8109625886342,28.1626233104931,28.7245173515487,4231812.09669468,0.0,1.0
2004-02-05,46.0,46.5,45.5,46.4,3038600,28.4034350423741,28.7121680319651,28.0947020527831,28.6504214340469,4921080.84080231,0.0,1.0
2004-02-06,48.04,48.3,46.58,46.72,4037000,29.6630656399055,29.8236067944928,28.7615653102997,28.8480105473852,6538012.02998713,0.0,1.0
2004-02-09,48.09,48.94,48.09,48.65,2051000,29.6939389388646,30.2187850211693,29.6939389388646,30.0397198872065,3321640.49380817,0.0,1.0
2004-02-10,48.77,49.06,48.23,48.48,2610800,30.1138158047083,30.2928809386711,29.78038417595,29.9347506707456,4228249.14735954,0.0,1.0
2004-02-11,49.99,50.01,48.85,48.85,3241400,30.8671242993104,30.8794736188941,30.1632130830429,30.1632130830429,5249519.98860548,0.0,1.0
2004-02-12,48.99,50.38,48.83,49.99,3244900,30.2496583201284,31.1079360311914,30.1508637634593,30.8671242993104,5255188.3170932,0.0,1.0
2004-02-13,50.64,51.7,49.76,51.35,7904100,31.2684771857788,31.9229911237117,30.7251071240986,31.706878030998,12800867.1999557,0.0,1.0
2004-02-17,50.94,51.35,50.74,51.0,3713000,31.4537169795334,31.706878030998,31.330223783697,31.4907649382843,6013286.7642661,0.0,1.0
2004-02-18,51.39,51.9,51.0,51.02,2945000,31.7315766701653,32.0464843195481,31.4907649382843,31.5031142578679,4769493.54181623,0.0,1.0
2004-02-19,50.06,52.37,50.0,51.99,3946900,30.9103469178532,32.3366933297637,30.8732989591023,32.1020562576745,6392093.05948879,0.0,1.0
2004-02-20,49.34,50.44,48.68,50.44,3166400,30.4657714128421,31.1449839899424,30.058243866582,31.1449839899424,5128055.80672561,0.0,1.0
2004-02-23,48.22,49.84,47.23,49.84,3799000,29.7742095161582,30.7745044024331,29.162918196768,30.7745044024331,6152565.69282169,0.0,1.0
2004-02-24,49.5,49.75,47.87,47.9,4389000,30.5645659695112,30.7189324643068,29.5580964234445,29.57662040282,7108083.92361,0.0,1.0
2004-02-25,50.22,50.5,49.2,49.22,3061200,31.0338401136896,31.2068682943314,30.4035231699229,30.415882325683,4953736.41923822,0.04,1.0
2004-02-26,50.55,50.81,49.56,50.25,3792500,31.2377661837318,31.3984352086135,30.6259879736053,31.0523788473298,6137150.58472524,0.0,1.0
2004-02-27,49.9,50.78,49.64,50.64,3819700,30.8360936215275,31.3798964749733,30.6754245966458,31.2933823846524,6181166.53618327,0.0,1.0
2004-03-01,51.39,51.42,49.27,49.9,3022200,31.7568507256573,31.7753894592975,30.4467802150834,30.8360936215275,4890625.31236826,0.0,1.0
2004-03-02,51.15,52.35,51.15,51.39,3661500,31.6085408565357,32.3500902021436,31.6085408565357,31.7568507256573,5925161.9949826,0.0,1.0
2004-03-03,50.74,51.7,50.28,51.16,2798600,31.355178163453,31.9484176399393,31.07091758097,31.6147204344158,4528788.29964722,0.0,1.0
2004-03-04,51.01,51.64,50.59,51.1,1978900,31.5220267662148,31.9113401726589,31.262484495252,31.5776429671354,3202322.29192163,0.0,1.0
2004-03-05,50.79,51.4,50.01,50.5,2475000,31.3860760528533,31.7630303035373,30.9040689782082,31.2068682943314,4005127.93597759,0.0,1.0
2004-03-08,48.86,51.25,48.75,50.8,2924200,30.1934175220007,31.6703366353364,30.1254421653199,31.3922556307334,4732038.42843864,0.0,1.0
2004-03-09,48.05,48.92,47.13,48.85,5374600,29.6928717137154,30.2304949892811,29.1243505487493,30.1872379441206,8697357.82008287,0.0,1.0
2004-03-10,47.36,48.49,47.05,47.9,3569800,29.2664808399908,29.9647731404382,29.0749139257088,29.6001780455144,5776769.98216275,0.0,1.0
2004-03-11,47.19,48.95,47.11,47.36,4032100,29.1614280160297,30.2490337229213,29.1119913929892,29.2664808399908,6524879.33359807,0.0,1.0
2004-03-12,48.24,48.43,47.53,47.56,2478500,29.8102836934366,29.9276956731578,29.3715336639519,29.3900723975921,4010791.75326079,0.0,1.0
2004-03-15,46.6,48.15,45.62,48.15,3346700,28.7968329211058,29.754667492516,28.1912342888594,29.754667492516,5415742.08619645,0.0,1.0
2004-03-16,46.2,46.97,45.61,46.8,4371600,28.5496498059032,29.0254773026683,28.1850547109793,28.9204244787071,7074269.61006853,0.0,1.0
2004-03-17,47.13,47.44,46.55,46.75,2468900,29.1243505487493,29.3159174630313,28.7659350317055,28.8895265893068,3995256.71156972,0.0,1.0
2004-03-18,46.08,47.17,45.58,46.84,3818400,28.4754948713424,29.1490688602696,28.1665159773391,28.9451427902274,6179062.83262094,0.0,1.0
2004-03-19,45.11,46.86,45.04,46.08,3105400,27.8760758169761,28.9575019459875,27.8328187718156,28.4754948713424,5025262.34035748,0.0,1.0
2004-03-22,45.11,45.39,44.44,44.67,3988200,27.8760758169761,28.0491039976179,27.4620440990117,27.6041743902532,6453838.88253163,0.0,1.0
2004-03-23,44.89,45.97,44.33,45.56,3226400,27.7401251036146,28.4075195146617,27.3940687423309,28.154156821579,5221068.59500529,0.0,1.0
2004-03-24,46.09,46.84,44.66,44.9,3723800,28.4816744492225,28.9451427902274,27.5979948123731,27.7463046814947,6025977.94262357,0.0,1.0
2004-03-25,48.32,48.5,46.09,46.35,4767900,29.8597203164771,29.9709527183183,28.4816744492225,28.6423434741042,7715575.5498778,0.0,1.0
2004-03-26,46.7,48.29,46.68,48.07,4309600,28.8586286999065,29.8411815828369,28.8462695441464,29.7052308694755,6973939.1324804,0.0,1.0
2004-03-29,48.05,48.44,47.18,47.22,3303900,29.6928717137154,29.9338752510379,29.1552484381496,29.1799667496699,5346481.69199043,0.0,1.0
2004-03-30,47.86,48.24,46.89,48.05,2516900,29.5754597339941,29.8102836934366,28.9760406796277,29.6928717137154,4072931.92002504,0.0,1.0
2004-03-31,48.01,48.49,47.24,48.0,2593500,29.6681534021951,29.9647731404382,29.19232590543,29.661973824315,4196888.60685166,0.0,1.0
2004-04-01,48.99,49.28,47.93,47.93,3454800,30.2737520344415,30.4529597929634,29.6187167791546,29.6187167791546,5590673.12857187,0.0,1.0
2004-04-02,50.73,50.9,49.7,49.7,4520600,31.3489985855729,31.4540514095341,30.7125020639262,30.7125020639262,7315386.40298194,0.0,1.0
2004-04-05,50.71,50.98,49.89,50.45,2381500,31.3366394298128,31.5034880325746,30.8299140436474,31.1759704049311,3853823.10284066,0.0,1.0
2004-04-06,49.65,49.97,48.97,49.62,3038200,30.6816041745259,30.879350666688,30.2613928786814,30.6630654408857,4916517.04852003,0.0,1.0
2004-04-07,49.47,49.99,48.64,49.65,2286100,30.5703717726847,30.8917098224481,30.0574668086392,30.6816041745259,3699443.6260357,0.0,1.0
2004-04-08,49.85,50.28,49.42,50.05,1829600,30.8051957321272,31.07091758097,30.5394738832843,30.9287872897285,2960720.02895539,0.0,1.0
2004-04-12,50.03,50.12,49.3,49.9,1449400,30.9164281339683,30.9720443348889,30.4653189487236,30.8360936215275,2345467.64864886,0.0,1.0
2004-04-13,49.24,50.36,48.9,50.1,1986500,30.4282414814432,31.1203542040105,30.2181358335209,30.9596851791288,3214620.86659372,0.0,1.0
2004-04-14,49.23,49.77,48.92,49.0,3158400,30.4220619035631,30.7557591090866,30.2304949892811,30.2799316123216,5111028.71636024,0.0,1.0
2004-04-15,47.66,49.57,47.25,49.5,4182800,29.4518681763928,30.6321675514853,29.1985054833101,30.5889105063249,6768747.12347759,0.0,1.0
2004-04-16,47.6,47.87,46.27,47.59,3302200,29.4147907091124,29.5816393118742,28.5929068510637,29.4086111312323,5343730.69502432,0.0,1.0
2004-04-19,48.03,48.43,47.33,47.5,2391700,29.6805125579552,29.9276956731578,29.2479421063506,29.3529949303117,3870329.08463741,0.0,1.0
2004-04-20,45.95,48.2,45.87,48.2,3374700,28.3951603589016,29.7855653819163,28.345723735861,29.7855653819163,5461052.62446204,0.0,1.0
2004-04-21,46.0,46.4,44.92,45.95,5120300,28.4260582483019,28.6732413635045,27.7586638372548,28.3951603589016,8285841.03862062,0.0,1.0
2004-04-22,46.21,46.4,44.87,45.35,3983600,28.5558293837833,28.6732413635045,27.7277659478545,28.0243856860976,6446395.008388,0.0,1.0
2004-04-23,47.62,47.82,46.61,46.65,2942300,29.4271498648725,29.5507414224738,28.8030124989859,28.8277308105062,4761328.45496035,0.0,1.0
2004-04-26,46.06,47.76,45.99,47.62,3778300,28.4631357155823,29.5136639551934,28.4198786704218,29.4271498648725,6114171.66889055,0.0,1.0
2004-04-27,45.43,46.7,45.29,46.48,3532600,28.0738223091382,28.8586286999065,27.9873082188172,28.722677986545,5716571.69560986,0.0,1.0
2004-04-28,45.05,46.53,45.05,45.35,3917100,27.8389983496957,28.7535758759454,27.8389983496957,28.0243856860976,6338782.48000718,0.0,1.0
2004-04-29,43.99,45.57,43.34,45.3,5388000,27.1839630944087,28.1603363994591,26.7822905322044,27.9934877966973,8719042.14910999,0.0,1.0
2004-04-30,42.6,44.44,42.52,44.09,4351700,26.3250017690796,27.4620440990117,26.2755651460391,27.2457588732094,7042066.76322976,0.0,1.0
2004-05-03,42.3,43.76,41.5,43.05,4358100,26.1396144326776,27.0418328031672,25.6452482022724,26.6030827736825,7052423.45769047,0.0,1.0
2004-05-04,43.18,43.8,42.43,42.7,4653900,26.6834172861234,27.0665511146875,26.2199489451185,26.3867975478802,7531096.92979639,0.0,1.0
2004-05-05,44.11,44.46,42.98,43.8,4692300,27.2581180289695,27.4744032547718,26.5598257285221,27.0665511146875,7593237.09656066,0.0,1.0
2004-05-06,44.13,44.53,43.33,43.5,4112300,27.2704771847296,27.5176602999323,26.7761109543244,26.8811637782855,6654661.66105884,0.0,1.0
2004-05-07,45.75,46.61,44.5,44.65,6229400,28.2715688013003,28.8030124989859,27.4991215662921,27.591815234493,10080623.8239914,0.0,1.0
2004-05-10,45.86,46.71,45.17,45.25,5024400,28.339544157981,28.8648082777866,27.9131532842565,27.962589907297,8130652.44506092,0.0,1.0
2004-05-11,46.62,46.8,46.03,46.3,3147700,28.809192076866,28.9204244787071,28.4445969819421,28.6114455847039,5093713.61780874,0.0,1.0
2004-05-12,46.05,46.28,44.46,46.0,4841400,28.4569561377022,28.5990864289437,27.4744032547718,28.4260582483019,7834515.71282501,0.0,1.0
2004-05-13,45.95,46.47,45.35,46.0,4525300,28.3951603589016,28.716498408665,28.0243856860976,28.4260582483019,7322992.10047651,0.0,1.0
2004-05-14,46.71,48.24,46.47,47.15,7894700,28.8648082777866,29.8102836934366,28.716498408665,29.1367097045094,12775468.0873383,0.0,1.0
2004-05-17,45.72,46.46,45.35,46.46,5482000,28.2530300676601,28.7103188307849,28.0243856860976,28.7103188307849,8871156.09900165,0.0,1.0
2004-05-18,47.72,48.43,46.35,46.55,5807000,29.4889456436732,29.9276956731578,28.6423434741042,28.7659350317055,9397081.98958458,0.0,1.0
2004-05-19,47.91,49.29,47.88,48.49,4783500,29.6063576233944,30.4591393708435,29.5878188897542,29.9647731404382,7740819.99262578,0.0,1.0
2004-05-20,47.58,48.07,46.98,48.05,3639600,29.4024315533523,29.7052308694755,29.0316568805483,29.6928717137154,5889722.68112485,0.0,1.0
2004-05-21,48.08,48.2,47.45,47.88,2953100,29.7114104473556,29.7855653819163,29.3220970409114,29.5878188897542,4778805.37686278,0.0,1.0
2004-05-24,47.87,48.76,47.85,48.54,2989000,29.5816393118742,30.1316217432,29.569280156114,29.9956710298386,4836899.95985333,0.0,1.0
2004-05-25,48.7,48.96,46.68,47.7,5586200,30.0945442759196,30.2552133008013,28.8462695441464,29.4765864879131,9039776.0306901,0.0,1.0
2004-05-26,48.8,49.19,48.3,48.65,2981000,30.1934175220007,30.4347173751478,29.8840587359146,30.1006098861748,4818030.28405115,0.06,1.0
2004-05-27,48.97,49.47,48.58,49.02,3234600,30.2985995092699,30.607958295356,30.0572996561228,30.3295353878785,5227910.35115461,0.0,1.0
2004-05-28,49.15,49.35,48.77,49.14,2536100,30.4099686722609,30.5337121866954,30.1748559948355,30.4037814965392,4098962.2956666,0.0,1.0
2004-06-01,48.41,49.37,48.04,48.63,3276800,29.9521176688535,30.5460865381388,29.7231921671498,30.0882355347314,5296115.94591709,0.0,1.0
2004-06-02,48.04,48.43,47.29,48.42,4542700,29.7231921671498,29.964492020297,29.2591539880207,29.9583048445753,7342122.16415941,0.0,1.0
2004-06-03,46.96,47.93,46.86,47.8,3606400,29.0549771892039,29.6551332342109,28.9931054319867,29.5746999498285,5828830.73344586,0.0,1.0
2004-06-04,47.65,48.39,47.51,48.0,2944300,29.4818923140027,29.9397433174101,29.3952718538986,29.698443464263,4758714.0440563,0.0,1.0
2004-06-07,49.86,50.0,48.11,48.28,4091400,30.8492581485031,30.9358786086072,29.7665023972019,29.8716843844712,6612710.19931799,0.0,1.0
2004-06-08,49.75,50.17,49.3,49.45,3624700,30.7811992155642,31.0410605958765,30.5027763080867,30.5955839439126,5858408.04112721,0.0,1.0
2004-06-09,48.24,49.75,48.2,49.75,3204400,29.8469356815843,30.7811992155642,29.8221869786974,30.7811992155642,5179099.71224874,0.0,1.0
2004-06-10,48.4,49.11,47.55,48.8,2635000,29.9459304931318,30.385219969374,29.4200205567855,30.1934175220007,4258809.05685166,0.0,1.0
2004-06-14,48.05,48.59,47.69,48.4,3021800,29.7293793428716,30.0634868318445,29.5066410168896,29.9459304931318,4883973.13396369,0.0,1.0
2004-06-15,48.59,49.1,48.34,48.5,2970700,30.0634868318445,30.3790327936523,29.9088074388015,30.007802250349,4801382.94694088,0.0,1.0
2004-06-16,47.67,48.76,47.35,48.73,2972600,29.4942666654461,30.1686688191138,29.2962770423511,30.1501072919486,4804453.81495152,0.0,1.0
2004-06-17,45.65,47.67,44.82,47.67,4982900,28.2444571696584,29.4942666654461,27.7309215847555,29.4942666654461,8053593.79483345,0.0,1.0
2004-06-18,45.73,46.78,45.5,45.65,3576700,28.2939545754322,28.9436080262129,28.1516495338326,28.2444571696584,5780828.21770069,0.0,1.0
2004-06-21,45.03,46.2,44.948,45.86,3220000,27.8608522749117,28.5847518343531,27.8101174339936,28.3743878598146,5204313.15486236,0.0,1.0
2004-06-22,46.41,46.59,45.11,45.25,3781000,28.7146825245092,28.8260516875002,27.9103496806855,27.9969701407896,6111027.34115983,0.0,1.0
2004-06-23,46.53,46.77,45.83,46.41,3970700,28.7889286331699,28.9374208504912,28.3558263326494,28.7146825245092,6417629.26832671,0.0,1.0
2004-06-24,46.0,47.2,45.92,46.54,3085900,28.4610083199187,29.2034694065252,28.4115109141449,28.7951158088916,4987574.52316452,0.0,1.0
2004-06-25,46.19,46.34,45.7,46.0,2906200,28.5785646586314,28.6713722944572,28.275393048267,28.4610083199187,4697135.05921149,0.0,1.0
2004-06-28,45.61,46.52,45.56,46.47,2761200,28.2197084667715,28.7827414574482,28.1887725881629,28.7518055788396,4462779.34261055,0.0,1.0
2004-06-29,46.15,46.34,45.51,45.62,2661300,28.5538159557445,28.6713722944572,28.1578367095543,28.2258956424932,4301316.3351041,0.0,1.0
2004-06-30,47.08,47.37,46.15,46.25,3726600,29.1292232978646,29.3086513937945,28.5538159557445,28.6156877129617,6023103.54127642,0.0,1.0
2004-07-01,44.85,46.85,44.694,46.76,5350100,27.7494831119207,28.986918256265,27.6529631706618,28.9312336747695,8647079.44404632,0.0,1.0
2004-07-02,44.25,44.89,43.5,44.8,3683200,27.3782525686174,27.7742318148076,26.9142143894883,27.7185472333121,5952958.45092829,0.0,1.0
2004-07-06,42.56,43.88,42.11,43.75,5359600,26.3326198716465,27.1493270669137,26.054196964169,27.0688937825313,8662433.78409948,0.0,1.0
2004-07-07,43.15,43.43,42.4,42.4,3401900,26.697663239228,26.8709041594363,26.2336250600989,26.2336250600989,5498308.36072246,0.0,1.0
2004-07-08,42.37,43.12,42.15,42.69,4478000,26.2150635329338,26.6791017120629,26.0789456670559,26.4130531560289,7237551.02716573,0.0,1.0
2004-07-09,43.25,43.35,42.8,42.8,3685400,26.7595349964453,26.8214067536625,26.4811120889678,26.4811120889678,5956514.19283532,0.0,1.0
2004-07-12,42.63,42.96,41.65,42.6,5969100,26.3759301016985,26.5801069005153,25.7695868809698,26.3573685745334,9647535.91698416,0.0,1.0
2004-07-13,42.72,43.07,42.43,42.62,3351100,26.431614683194,26.6481658334543,26.2521865872641,26.3697429259768,5416203.04759606,0.0,1.0
2004-07-14,41.37,42.21,40.92,42.2,7139100,25.5963459607616,26.1160687213862,25.3179230532842,26.1098815456645,11538544.1130056,0.0,1.0
2004-07-15,41.39,42.3,41.3,41.6,4062100,25.6087203122051,26.1717533028817,25.5530357307096,25.7386510023612,6565354.18210137,0.0,1.0
2004-07-16,40.04,42.39,40.0,42.39,4331800,24.7734515897727,26.2274378843772,24.7487028868858,26.2274378843772,7001255.81497913,0.0,1.0
2004-07-19,39.8,40.44,39.31,40.38,5139800,24.6249593724514,25.0209386186415,24.321787762087,24.9838155643112,8307182.84265887,0.0,1.0
2004-07-20,40.63,40.73,39.76,39.87,4636900,25.1384949573542,25.2003667145715,24.6002106695645,24.6682696025034,7494372.56763396,0.0,1.0
2004-07-21,39.74,41.75,39.74,41.42,5515700,24.587836318121,25.831458638187,24.587836318121,25.6272818393702,8914729.83486783,0.0,1.0
2004-07-22,40.75,41.19,39.3,39.3,4154600,25.2127410660149,25.4849767977706,24.3156005863653,24.3156005863653,6714856.96682956,0.0,1.0
2004-07-23,39.26,40.52,39.26,40.35,4367300,24.2908518834784,25.0704360244153,24.2908518834784,24.965254037146,7058632.55938833,0.0,1.0
2004-07-26,38.79,39.42,38.11,39.18,4607300,24.0000546245575,24.389846695026,23.5793266754804,24.2413544777046,7446531.67652093,0.0,1.0
2004-07-27,38.64,39.09,37.25,38.79,5820000,23.9072469887317,24.1856698962091,23.0472295634124,24.0000546245575,9406553.59046551,0.0,1.0
2004-07-28,38.34,38.59,37.36,38.35,4233500,23.72163171708,23.8763111101231,23.1152884963513,23.7278188928018,6842378.80158691,0.0,1.0
2004-07-29,38.92,39.9,38.31,38.51,4392800,24.0804879089399,24.6868311296686,23.7030701899149,23.8268137043493,7099846.84058366,0.0,1.0
2004-07-30,39.7,39.88,38.53,38.92,3756200,24.5630876152342,24.6744567782251,23.8391880557927,24.0804879089399,6070944.43238944,0.0,1.0
2004-08-02,40.27,40.46,39.24,39.7,4011700,24.9157566313723,25.033312970085,24.278477532035,24.5630876152342,6483895.36750352,0.0,1.0
2004-08-03,38.29,40.03,38.22,40.0,4493800,23.6906958384714,24.767264414051,23.6473856084194,24.7487028868858,7263087.71904365,0.0,1.0
2004-08-04,38.13,38.59,37.41,37.93,3726800,23.5917010269239,23.8763111101231,23.1462243749599,23.4679575124895,6023426.7905407,0.0,1.0
2004-08-05,38.13,38.95,38.05,38.13,4294500,23.5917010269239,24.099049436105,23.5422036211501,23.5917010269239,6940969.82719144,0.0,1.0
2004-08-06,36.2,37.98,35.86,37.98,5415800,22.3975761126316,23.4988933910981,22.1872121380931,23.4988933910981,8753266.82736139,0.0,1.0
2004-08-09,35.92,36.65,35.44,36.45,4009600,22.2243351924234,22.6759990201091,21.9273507577808,22.5522555056747,6480501.25022863,0.0,1.0
2004-08-10,35.84,36.18,35.3,36.15,4688400,22.1748377866497,22.3852017611882,21.8407302976767,22.366640234023,7577609.25318531,0.0,1.0
2004-08-11,35.75,35.82,32.49,33.5,12330900,22.1191532051542,22.1624634352062,20.102133919873,20.7270386677669,19929771.7643765,0.0,1.0
2004-08-12,33.83,35.41,33.72,35.0,9405100,20.9312154665837,21.9087892306156,20.8631565336447,21.6551150260251,15200958.2772658,0.0,1.0
2004-08-13,33.57,33.75,31.36,31.36,14452300,20.7703488978189,20.8817180608099,19.4029830633185,19.4029830633185,23358476.7105644,0.0,1.0
2004-08-16,34.22,34.4,33.85,33.93,5768500,21.1725153197308,21.2838844827218,20.9435898180271,20.9930872238009,9323316.90491415,0.0,1.0
2004-08-17,35.37,35.8,34.35,34.35,6329700,21.8840405277288,22.1500890837628,21.2529486041132,21.2529486041132,10230354.3404759,0.0,1.0
2004-08-18,36.37,36.46,35.03,35.12,4384900,22.5027580999009,22.5584426813964,21.6736765531902,21.7293611346857,7087078.49464472,0.0,1.0
2004-08-19,36.63,36.91,36.2,36.26,5634500,22.6636246686657,22.8368655888739,22.3975761126316,22.434699166962,9106739.89784844,0.0,1.0
2004-08-20,36.72,36.84,36.21,36.63,3090800,22.7193092501612,22.7935553588218,22.4037632883534,22.6636246686657,4995494.13013931,0.0,1.0
2004-08-23,36.75,37.45,36.6,36.77,3485900,22.7378707773263,23.1709730778468,22.6450631415005,22.7502451287698,5634073.05171887,0.0,1.0
2004-08-24,35.61,36.99,35.31,36.97,5519900,22.0325327450501,22.8863629946476,21.8469174733984,22.8739886432042,8921518.06941763,0.0,1.0
2004-08-25,35.53,35.81,34.81,35.04,7002900,22.0201583936066,22.1936918681411,21.5739294590894,21.7164748131713,11299330.0298985,0.06,1.0
2004-08-26,35.01,35.61,34.86,35.5,3485900,21.6978819408998,22.0697393863308,21.604917579542,22.0015655213351,5624574.7549191,0.0,1.0
2004-08-27,35.08,35.53,34.94,35.18,2491100,21.7412653095334,22.0201583936066,21.6544985722661,21.8032415504385,4019443.52160962,0.0,1.0
2004-08-30,34.4,35.18,34.28,35.09,2772200,21.3198268713782,21.8032415504385,21.245455382292,21.7474629336239,4473004.42800619,0.0,1.0
2004-08-31,34.72,34.81,33.98,34.4,5974000,21.5181508422748,21.5739294590894,21.0595266595765,21.3198268713782,9639177.71189268,0.0,1.0
2004-09-01,35.11,35.73,34.61,34.75,4150300,21.7598581818049,22.144110875417,21.4499769772791,21.5367437145463,6696598.46964652,0.0,1.0
2004-09-02,35.78,35.85,34.72,34.87,3384100,22.1750989958696,22.2184823645032,21.5181508422748,21.6111152036325,5460318.26160295,0.0,1.0
2004-09-03,34.17,35.59,34.0,35.0,4573400,21.1772815172963,22.0573441381497,21.0719219077575,21.6916843168092,7379279.43548211,0.0,1.0
2004-09-07,33.78,34.77,33.6,34.6,4196600,20.9355741777662,21.5491389627274,20.8240169441369,21.4437793531886,6771304.51719599,0.0,1.0
2004-09-08,33.87,34.43,33.59,33.6,4088700,20.9913527945808,21.3384197436498,20.8178193200464,20.8240169441369,6597205.54245325,0.0,1.0
2004-09-09,35.79,36.33,34.28,34.36,6825900,22.1812966199601,22.515968320848,21.245455382292,21.2950363750162,11013736.7163723,0.0,1.0
2004-09-10,37.22,37.47,35.5,35.8,6595800,23.067556864904,23.2224974671669,22.0015655213351,22.1874942440506,10642465.4087884,0.0,1.0
2004-09-13,37.85,38.68,37.33,38.1,6865400,23.4580071826066,23.9724099821195,23.1357307298997,23.6129477848695,11077470.8174135,0.0,1.0
2004-09-14,37.84,38.06,37.23,37.85,4952700,23.4518095585161,23.5881572885074,23.0737544889945,23.4580071826066,7991288.15763155,0.0,1.0
2004-09-15,36.6,37.85,36.37,37.85,3815300,22.683304171292,23.4580071826066,22.5407588172101,23.4580071826066,6156068.75195583,0.0,1.0
2004-09-16,36.63,37.29,36.52,36.73,3573300,22.7018970435635,23.1109402335376,22.6337231785678,22.7638732844687,5765596.53798229,0.0,1.0
2004-09-17,37.57,37.68,36.69,36.94,4351400,23.2844737080721,23.3526475730678,22.7390827881066,22.8940233903695,7021077.65241545,0.0,1.0
2004-09-20,39.22,39.49,37.11,37.25,7067500,24.3070816830074,24.4744175334513,22.9993829999083,23.0861497371755,11403563.5217278,0.0,1.0
2004-09-21,39.41,39.86,39.1,39.29,4519100,24.4248365407272,24.7037296248005,24.2327101939212,24.350465051641,7291665.21556985,0.0,1.0
2004-09-22,38.37,39.15,38.26,39.15,3688800,23.7802836353134,24.2636983143738,23.7121097703178,24.2636983143738,5951958.27646968,0.0,1.0
2004-09-23,38.62,39.09,37.85,38.38,3226500,23.9352242375764,24.2265125698307,23.4580071826066,23.786481259404,5206027.26605654,0.0,1.0
2004-09-24,37.46,38.74,37.05,38.44,4502400,23.2162998430764,24.0095957266626,22.9621972553652,23.8236670039471,7264719.40576259,0.0,1.0
2004-09-27,37.3,37.89,36.65,36.65,3417100,23.1171378576281,23.4827976789686,22.7142922917445,22.7142922917445,5513564.47259936,0.0,1.0
2004-09-28,37.47,37.65,36.93,37.31,3889300,23.2224974671669,23.3340547007962,22.887825766279,23.1233354817187,6275469.3463114,0.0,1.0
2004-09-29,38.64,38.8,37.47,37.48,4676300,23.9476194857574,24.0467814712057,23.2224974671669,23.2286950912574,7545310.80249813,0.0,1.0
2004-09-30,38.78,39.7,38.47,38.65,5358600,24.0343862230246,24.6045676393522,23.8422598762186,23.9538171098479,8646216.55288723,0.0,1.0
2004-10-01,39.88,40.24,39.21,39.45,3859900,24.7161248729815,24.9392393402401,24.3008840589169,24.4496270370893,6228031.81287824,0.0,1.0
2004-10-04,40.38,41.45,40.27,40.33,4338700,25.0260060775074,25.6891518551927,24.9578322125117,24.9950179570548,7000585.92878955,0.0,1.0
2004-10-05,40.01,40.57,39.51,40.02,3828800,24.7966939861582,25.1437609352272,24.4868127816324,24.8028916102487,6177851.29281801,0.0,1.0
2004-10-06,40.06,40.08,39.02,39.76,3418100,24.8276821066108,24.8400773547918,24.183129201197,24.6417533838953,5515177.9941447,0.0,1.0
2004-10-07,39.59,40.3,39.5,39.99,3881800,24.5363937743565,24.9764250847832,24.4806151575419,24.7842987379772,6263367.93472131,0.0,1.0
2004-10-08,38.64,39.59,38.09,39.36,3944200,23.9476194857574,24.5363937743565,23.606750160779,24.3938484202746,6364051.67915085,0.0,1.0
2004-10-11,38.39,38.65,37.85,38.65,3826900,23.7926788834945,23.9538171098479,23.4580071826066,23.9538171098479,6174785.60188184,0.0,1.0
2004-10-12,37.7,38.11,37.31,37.5,3576700,23.3650428212488,23.61914540896,23.1233354817187,23.2410903394385,5771082.51123646,0.0,1.0
2004-10-13,38.24,38.84,38.04,38.45,4768000,23.6997145221367,24.0715719675677,23.5757620403264,23.8298646280376,7693270.7282063,0.0,1.0
2004-10-14,37.26,38.14,37.01,38.13,3631700,23.0923473612661,23.6377382812316,22.9374067590031,23.631540657141,5859826.19623044,0.0,1.0
2004-10-15,37.36,37.8,37.03,37.4,2612100,23.1543236021712,23.427019062154,22.9498020071842,23.1791140985333,4214679.62859641,0.0,1.0
2004-10-18,37.4,37.45,36.5,37.01,3961000,23.1791140985333,23.2101022189859,22.6213279303868,22.9374067590031,6391158.84111265,0.0,1.0
2004-10-19,37.77,38.52,37.75,37.91,4177100,23.4084261898824,23.8732479966712,23.3960309417014,23.4951929271497,6739840.84706177,0.0,1.0
2004-10-20,38.26,38.83,37.3,37.78,4052700,23.7121097703178,24.0653743434772,23.1171378576281,23.4146238139729,6539118.7668208,0.0,1.0
2004-10-21,40.3,40.88,37.4,38.2,9311700,24.9764250847832,25.3358872820332,23.1791140985333,23.6749240257747,15024628.5737916,0.0,1.0
2004-10-22,38.62,40.07,38.55,40.01,5614300,23.9352242375764,24.8338797307013,23.8918408689428,24.7966939861582,9058794.01203199,0.0,1.0
2004-10-25,39.04,39.73,38.99,38.99,3723500,24.1955244493781,24.6231605116237,24.1645363289255,24.1645363289255,6007947.47409314,0.0,1.0
2004-10-26,38.84,39.39,38.38,39.1,2600300,24.0715719675677,24.4124412925462,23.786481259404,24.2327101939212,4195640.07436134,0.0,1.0
2004-10-27,40.23,40.32,38.65,38.75,3113500,24.9330417161496,24.9888203329642,23.9538171098479,24.0157933507531,5023699.33143252,0.0,1.0
2004-10-28,40.1,40.95,39.72,40.22,4063300,24.8524726029729,25.3792706506668,24.6169628875332,24.9268440920591,6556222.09520147,0.0,1.0
2004-10-29,40.26,40.5,39.62,40.13,2493200,24.9516345884211,25.1003775665936,24.5549866466281,24.8710654752444,4022831.91685486,0.0,1.0
2004-11-01,40.32,40.58,39.79,40.19,2590100,24.9888203329642,25.1499585593177,24.6603462561669,24.9082512197875,4179182.15459881,0.0,1.0
2004-11-02,39.99,40.77,39.65,40.25,4471700,24.7842987379772,25.2677134170375,24.5735795188996,24.9454369643306,7215184.29432048,0.0,1.0
2004-11-03,38.97,40.98,38.83,40.94,4333200,24.1521410807445,25.3978635229384,24.0653743434772,25.3730730265763,6991711.56029015,0.0,1.0
2004-11-04,39.56,39.85,38.79,38.97,3177900,24.517800902085,24.69753200071,24.0405838471152,24.1521410807445,5127610.11895275,0.0,1.0
2004-11-05,39.61,40.22,39.25,39.95,3194800,24.5487890225375,24.9268440920591,24.3256745552789,24.7595082416151,5154878.63306911,0.0,1.0
2004-11-08,39.66,40.13,39.4,39.61,1845300,24.5797771429901,24.8710654752444,24.4186389166367,24.5487890225375,2977431.30762565,0.0,1.0
2004-11-09,39.45,40.07,39.32,39.81,2328300,24.4496270370893,24.8338797307013,24.3690579239126,24.6727415043479,3756762.21402741,0.0,1.0
2004-11-10,38.5,39.35,38.32,39.34,4224100,23.8608527484902,24.3876507961841,23.7492955148609,24.3814531720936,6815676.35969298,0.0,1.0
2004-11-11,39.1,39.44,38.77,39.1,2807300,24.2327101939212,24.4434294129988,24.0281885989341,24.2327101939212,4529639.0342478,0.0,1.0
2004-11-12,39.47,39.63,38.7,39.22,2841000,24.4620222852703,24.5611842707186,23.9848052303005,24.3070816830074,4584014.71032594,0.0,1.0
2004-11-15,41.07,41.66,39.7,40.15,5672100,25.453642139753,25.8193019610935,24.6045676393522,24.8834607234255,9152055.55735296,0.0,1.0
2004-11-16,40.48,41.29,40.35,40.57,5010600,25.0879823184125,25.5899898697444,25.0074132052358,25.1437609352272,8084711.05510706,0.0,1.0
2004-11-17,41.12,41.57,40.58,41.0,4758800,25.4846302602056,25.7635233442789,25.1499585593177,25.4102587711194,7678426.32998911,0.0,1.0
2004-11-18,41.34,41.38,40.53,41.12,3579800,25.620977990197,25.645768486559,25.1189704388651,25.4846302602056,5776084.42802702,0.0,1.0
2004-11-19,39.9,41.2,39.82,41.09,3562400,24.7285201211625,25.5342112529297,24.6789391284384,25.4660373879341,5748009.15313803,0.0,1.0
2004-11-22,39.4,39.9,39.18,39.75,4381900,24.4186389166367,24.7285201211625,24.2822911866453,24.6355557598048,7070290.05954847,0.0,1.0
2004-11-23,39.01,39.99,38.57,39.23,4944400,24.1769315771065,24.7842987379772,23.9042361171238,24.3132793070979,7977895.92880521,0.0,1.0
2004-11-24,38.91,40.17,38.53,39.73,5590500,24.1149553362014,24.8958559716065,23.8794456207617,24.6231605116237,9020392.19925277,0.0,1.0
2004-11-26,38.7,39.1,38.53,38.81,1207200,23.9848052303005,24.2327101939212,23.8794456207617,24.0529790952962,1947843.20954082,0.0,1.0
2004-11-29,37.67,38.82,37.58,38.39,5083800,23.3464499489773,24.0591767193867,23.2906713321626,23.7926788834945,8202820.83222632,0.0,1.0
2004-11-30,36.95,37.84,36.32,37.75,5371000,22.90022101446,23.4518095585161,22.5097706967575,23.3960309417014,8666224.22004951,0.0,1.0
2004-12-01,37.71,37.84,36.55,37.05,4305600,23.4084261898824,23.4891234957611,22.688357922042,22.9987321754215,6936142.3396408,0.06,1.0
2004-12-02,37.71,38.93,37.38,37.5,4447100,23.4084261898824,24.1657393681284,23.203579182652,23.278069003463,7164092.94839665,0.0,1.0
2004-12-03,38.66,39.08,38.21,38.75,4967500,23.9981372713035,24.2588516441423,23.7188004432619,24.0540046369118,8002435.68194111,0.0,1.0
2004-12-06,38.38,38.67,37.91,38.46,2734500,23.824327689411,24.0043447563711,23.5325758912342,23.8739875699517,4405165.6511863,0.0,1.0
2004-12-07,37.7,38.77,37.51,38.41,3788100,23.4022187048148,24.066419607047,23.2842764885306,23.8429501446137,6102471.38535706,0.0,1.0
2004-12-08,36.14,37.71,35.84,37.7,5938100,22.4338510342708,23.4084261898824,22.2476264822431,23.4022187048148,9566031.87175329,0.0,1.0
2004-12-09,36.25,37.65,35.29,36.0,8220800,22.5021333700143,23.3711812794769,21.9062148035256,22.3469462433245,13243366.5332866,0.0,1.0
2004-12-10,36.42,36.74,35.7,35.7,3988100,22.6076606161633,22.8063001383262,22.1607216912968,22.1607216912968,6424663.05851019,0.0,1.0
2004-12-13,36.4,36.94,35.93,36.94,3696600,22.5952456460281,22.930449839678,22.3034938478514,22.930449839678,5955068.69488949,0.0,1.0
2004-12-14,37.68,37.84,36.7,36.7,4869700,23.3898037346797,23.4891234957611,22.7814701980558,22.7814701980558,7844883.95376921,0.0,1.0
2004-12-15,37.99,38.4,37.52,37.88,4923800,23.582235771775,23.8367426595462,23.2904839735982,23.5139534360315,7932036.80135714,0.0,1.0
2004-12-16,37.12,38.29,37.03,37.96,3855100,23.0421845708946,23.7684603238027,22.9863172052863,23.5636133165722,6210405.59586335,0.0,1.0
2004-12-17,36.59,37.76,36.38,36.71,5178000,22.7131878623123,23.4394636152204,22.5828306758929,22.7876776831234,8341542.41793481,0.0,1.0
2004-12-20,36.15,37.0,36.0,36.99,3699400,22.4400585193384,22.9676947500835,22.3469462433245,22.9614872650159,5959579.37831362,0.0,1.0
2004-12-21,36.47,36.62,36.01,36.5,3812200,22.6386980415013,22.7318103175151,22.3531537283921,22.657320496704,6141295.48197199,0.0,1.0
2004-12-22,36.69,36.96,36.11,36.11,2357400,22.7752627129882,22.9428648098132,22.415228579068,22.415228579068,3797673.25145607,0.0,1.0
2004-12-23,36.45,37.09,36.27,36.59,1652100,22.6262830713661,23.0235621156918,22.5145483401495,22.7131878623123,2661464.31608151,0.0,1.0
2004-12-27,36.08,36.82,36.05,36.7,1761000,22.3966061238652,22.8559600188669,22.3779836686625,22.7814701980558,2836897.6821134,0.0,1.0
2004-12-28,36.23,36.44,35.9,35.99,2014700,22.4897183998791,22.6200755862985,22.2848713926486,22.3407387582569,3245597.81950815,0.0,1.0
2004-12-29,36.64,36.89,36.1,36.1,2006600,22.7442252876503,22.89941241434,22.4090210940004,22.4090210940004,3232549.05674545,0.0,1.0
2004-12-30,37.03,37.27,36.84,36.85,2108800,22.9863172052863,23.1352968469085,22.8683749890021,22.8745824740697,3397189.00172671,0.0,1.0
2004-12-31,36.92,37.29,36.82,36.95,1436300,22.9180348695428,23.1477118170436,22.8559600188669,22.9366573247456,2313819.50074928,0.0,1.0
2005-01-03,36.39,37.37,36.39,37.02,3211000,22.5890381609605,23.1973716975844,22.5890381609605,22.9801097202187,5172787.31247367,0.0,1.0
2005-01-04,35.4,36.7,34.5,36.64,5831700,21.9744971392691,22.7814701980558,21.415823483186,22.7442252876503,9394625.90163583,0.0,1.0
2005-01-05,35.56,35.91,34.88,35.11,6026900,22.0738169003506,22.2910788777162,21.6517079157544,21.794480072309,9709084.97463327,0.0,1.0
2005-01-06,35.5,35.9,35.27,35.56,4049400,22.036571989945,22.2848713926486,21.8937998333904,22.0738169003506,6523414.80633163,0.0,1.0
2005-01-07,35.55,36.21,35.23,35.5,3925700,22.067609415283,22.4773034297439,21.8689698931201,22.036571989945,6324139.25648639,0.0,1.0
2005-01-10,35.41,35.93,35.07,35.16,2809900,21.9807046243367,22.3034938478514,21.7696501320386,21.8255174976469,4526631.91196504,0.0,1.0
2005-01-11,35.08,35.36,34.77,35.1,3394500,21.7758576171062,21.9496671989987,21.5834255800109,21.7882725872414,5468398.17259167,0.0,1.0
2005-01-12,35.56,35.75,34.82,35.35,3263600,22.0738169003506,22.1917591166348,21.6144630053489,21.9434597139312,5257523.72251293,0.0,1.0
2005-01-13,35.1,35.68,34.95,35.56,3907900,21.7882725872414,22.1483067211616,21.6951603112276,22.0738169003506,6295464.19757578,0.0,1.0
2005-01-14,35.64,36.0,35.2,35.2,2530200,22.1234767808913,22.3469462433245,21.8503474379173,21.8503474379173,4076046.85706037,0.0,1.0
2005-01-18,36.07,36.44,35.29,35.5,3791200,22.3903986387976,22.6200755862985,21.9062148035256,22.036571989945,6107465.35629093,0.0,1.0
2005-01-19,35.14,36.39,35.09,36.08,3614600,21.8131025275118,22.5890381609605,21.7820651021738,22.3966061238652,5822970.10889669,0.0,1.0
2005-01-20,34.65,35.52,34.53,34.95,4633600,21.5089357591998,22.0489869600802,21.4344459383888,21.6951603112276,7464536.68361196,0.0,1.0
2005-01-21,34.47,35.14,34.43,34.66,3580200,21.3972010279832,21.8131025275118,21.3723710877129,21.5151432442674,5767553.14111436,0.0,1.0
2005-01-24,34.05,34.88,33.95,34.88,3899300,21.1364866551444,21.6517079157544,21.0744118044685,21.6517079157544,6281609.9556302,0.0,1.0
2005-01-25,34.3,34.66,34.06,34.2,2803200,21.2916737818342,21.5151432442674,21.142694140212,21.2295989311583,4515838.49091441,0.0,1.0
2005-01-26,34.88,34.99,34.34,34.65,3364400,21.6517079157544,21.7199902514979,21.3165037221046,21.5089357591998,5419908.32578212,0.0,1.0
2005-01-27,34.83,35.11,34.47,34.89,2652100,21.6206704904165,21.794480072309,21.3972010279832,21.657915400822,4272422.68184721,0.0,1.0
2005-01-28,34.74,35.34,34.43,34.8,2777900,21.5648031248082,21.9372522288636,21.3723710877129,21.6020480352137,4475081.24426053,0.0,1.0
2005-01-31,35.89,35.92,35.1,35.1,3617300,22.278663907581,22.2972863627838,21.7882725872414,21.7882725872414,5827319.69648427,0.0,1.0
2005-02-01,35.99,36.72,35.85,35.89,3079500,22.3407387582569,22.793885168191,22.2538339673107,22.278663907581,4960946.28737548,0.0,1.0
2005-02-02,36.01,36.27,35.65,35.85,2316300,22.3531537283921,22.5145483401495,22.1296842659589,22.2538339673107,3731462.86262309,0.0,1.0
2005-02-03,35.24,36.01,34.95,36.01,2919800,21.8751773781877,22.3531537283921,21.6951603112276,22.3531537283921,4703676.23636268,0.0,1.0
2005-02-04,37.52,37.6,35.55,35.6,5226100,23.2904839735982,23.3401438541389,22.067609415283,22.0986468406209,8419029.51532813,0.0,1.0
2005-02-07,37.52,38.06,37.14,37.35,3296900,23.2904839735982,23.6256881672481,23.0545995410298,23.1849567274492,5311168.63609294,0.0,1.0
2005-02-08,38.02,38.76,37.39,37.45,3350400,23.6008582269777,24.0602121219794,23.2097866677195,23.2470315781251,5397354.90866141,0.0,1.0
2005-02-09,37.18,37.95,36.96,37.95,3771500,23.0794294813002,23.5574058315046,22.9428648098132,23.5574058315046,6075729.47648532,0.0,1.0
2005-02-10,36.83,38.38,36.43,37.25,7508600,22.8621675039345,23.824327689411,22.6138681012309,23.1228818767733,12096041.9851883,0.0,1.0
2005-02-11,38.05,39.48,36.63,36.7,9298400,23.6194806821805,24.5071510468459,22.7380178025827,22.7814701980558,14979335.2682358,0.0,1.0
2005-02-14,37.6,38.1,37.35,38.01,3323300,23.3401438541389,23.6505181075184,23.1849567274492,23.5946507419101,5353697.93694916,0.0,1.0
2005-02-15,37.32,38.09,37.02,37.61,3464100,23.1663342722464,23.6443106224509,22.9801097202187,23.3463513392065,5580520.87484896,0.0,1.0
2005-02-16,37.13,37.54,36.71,37.2,2475400,23.0483920559622,23.3028989437334,22.7876776831234,23.0918444514353,3987766.33861641,0.0,1.0
2005-02-17,36.7,37.4,36.6,37.02,3180300,22.7814701980558,23.2159941527871,22.7193953473799,22.9801097202187,5123330.89064466,0.0,1.0
2005-02-18,36.3,36.75,36.24,36.7,2131500,22.5331707953522,22.8125076233938,22.4959258849467,22.7814701980558,3433757.75662959,0.0,1.0
2005-02-22,36.5,37.5,35.94,35.96,4146100,22.657320496704,23.278069003463,22.309701332919,22.3221163030542,6679194.48030117,0.0,1.0
2005-02-23,36.59,37.28,36.05,36.78,3333200,22.7504327727179,23.1794515924275,22.4146789138147,22.8685683897394,5360855.73485246,0.06,1.0
2005-02-24,37.32,37.35,36.32,36.47,3340200,23.2043222486426,23.2229752408038,22.5825558432663,22.6758208040727,5372113.98222554,0.0,1.0
2005-02-25,37.5,37.97,36.91,37.15,3363400,23.3162402016103,23.6084704121371,22.9493980224383,23.0986219597286,5409427.03066205,0.0,1.0
2005-02-28,36.72,38.06,36.57,37.56,3373900,22.8312624054168,23.664429388621,22.7379974446104,23.3535461859329,5426314.40172168,0.0,1.0
2005-03-01,38.0,38.07,37.17,37.17,3731300,23.6271234042984,23.6706470526748,23.1110572878361,23.1110572878361,6001128.34617035,0.0,1.0
2005-03-02,37.71,38.3,37.27,37.5,4101600,23.4468111467393,23.8136533259113,23.1732339283737,23.3162402016103,6596689.63220655,0.0,1.0
2005-03-03,36.93,37.9,36.66,37.79,3313400,22.9618333505458,23.5649467637608,22.7939564210942,23.4965524591694,5329010.97799717,0.0,1.0
2005-03-04,37.12,37.7,36.6,37.4,2799400,23.0799689675673,23.4405934826855,22.7566504367716,23.2540635610727,4502333.95660206,0.0,1.0
2005-03-07,37.05,37.53,36.9,37.12,3700200,23.036445319191,23.3348931937716,22.9431803583845,23.0799689675673,5951109.56141277,0.0,1.0
2005-03-08,36.95,37.43,36.75,36.85,2862200,22.9742686786533,23.2727165532339,22.8499153975781,22.9120920381157,4603336.51874917,0.0,1.0
2005-03-09,36.92,37.7,36.86,37.2,3548800,22.955615686492,23.4405934826855,22.9183097021695,23.1297102799974,5707609.75394349,0.0,1.0
2005-03-10,37.85,38.0,36.62,36.97,4794000,23.533858443492,23.6271234042984,22.7690857648792,22.9867040067609,7710291.12950998,0.0,1.0
2005-03-11,37.13,38.3,37.0,37.9,5608000,23.0861866316211,23.8136533259113,23.0053569989222,23.5649467637608,9019464.46689444,0.0,1.0
2005-03-14,37.21,37.51,36.98,37.13,2840500,23.1359279440512,23.322457865664,22.9929216708146,23.0861866316211,4568435.95189259,0.0,1.0
2005-03-15,36.57,37.47,36.51,37.47,3241600,22.7379974446104,23.297587209449,22.7006914602878,23.297587209449,5213533.52637036,0.0,1.0
2005-03-16,35.92,36.86,35.8,36.45,3334100,22.3338492811158,22.9183097021695,22.2592373124706,22.6633854759652,5362303.22380042,0.0,1.0
2005-03-17,36.02,36.37,35.72,35.94,2211300,22.3960259216534,22.6136441635351,22.2094960000405,22.3462846092233,3556480.34515758,0.0,1.0
2005-03-18,35.83,36.14,35.54,36.03,2694300,22.2778903046319,22.4706378902986,22.0975780470728,22.4022435857072,4333299.41390045,0.0,1.0
2005-03-21,35.71,35.99,35.25,35.72,3221000,22.2032783359868,22.3773729294921,21.9172657895137,22.2094960000405,5180402.11267243,0.0,1.0
2005-03-22,35.83,36.7,35.83,36.04,3548900,22.2778903046319,22.8188270773093,22.2778903046319,22.4084612497609,5707770.58604881,0.0,1.0
2005-03-23,36.23,36.82,35.67,35.67,2670600,22.5265968667824,22.8934390459544,22.1784076797717,22.1784076797717,4295182.2049373,0.0,1.0
2005-03-24,35.8,36.44,35.8,36.23,2507400,22.2592373124706,22.6571678119114,22.2592373124706,22.5265968667824,4032704.20903908,0.0,1.0
2005-03-28,35.66,36.35,35.66,35.88,1731800,22.1721900157179,22.6012088354276,22.1721900157179,22.3089786249007,2785290.40010126,0.0,1.0
2005-03-29,35.12,35.96,35.07,35.43,3268900,21.8364361568148,22.3587199373308,21.8053478365459,22.0291837424814,5257440.6911254,0.0,1.0
2005-03-30,36.33,36.33,35.23,35.23,3461800,22.58877350732,22.58877350732,21.9048304614061,21.9048304614061,5567685.82230658,0.0,1.0
2005-03-31,36.14,36.41,35.95,36.33,2422900,22.4706378902986,22.6385148197501,22.3525022732771,22.58877350732,3896801.0800354,0.0,1.0
2005-04-01,35.71,36.5,35.55,36.4,2696500,22.2032783359868,22.694473796234,22.1037957111266,22.6322971556964,4336837.7202177,0.0,1.0
2005-04-04,35.6,35.94,35.2,35.89,2406300,22.1348840313954,22.3462846092233,21.8861774692449,22.3151962889545,3870102.95055066,0.0,1.0
2005-04-05,35.31,36.05,35.22,35.6,2749000,21.9545717738362,22.4146789138147,21.8986127973524,22.1348840313954,4421274.57551585,0.0,1.0
2005-04-06,35.41,35.8,35.31,35.56,2844200,22.0167484143739,22.2592373124706,21.9545717738362,22.1100133751803,4574386.7397898,0.0,1.0
2005-04-07,36.09,36.1,35.33,35.41,2378800,22.4395495700297,22.4457672340835,21.9670071019438,22.0167484143739,3825874.12158498,0.0,1.0
2005-04-08,35.67,36.24,35.66,36.05,1735900,22.1784076797717,22.5328145308362,22.1721900157179,22.4146789138147,2791884.51641977,0.0,1.0
2005-04-11,35.34,35.9,35.28,35.75,1138800,21.9732247659975,22.3214139530082,21.935918781675,22.2281489922018,1831556.01549562,0.0,1.0
2005-04-12,34.93,35.35,34.09,35.34,3859100,21.7183005397933,21.9794424300513,21.1960167592772,21.9732247659975,6206671.7767818,0.0,1.0
2005-04-13,34.1,34.81,33.9,34.8,2250100,21.202234423331,21.6436885711481,21.0778811422557,21.6374709070943,3618883.20202553,0.0,1.0
2005-04-14,33.65,34.74,33.4,34.74,2840200,20.9224395409116,21.6001649227718,20.7669979395676,21.6001649227718,4567953.45557662,0.0,1.0
2005-04-15,32.84,33.36,32.65,33.35,4469300,20.4188087525569,20.7421272833525,20.3006731355354,20.7359096192988,7188069.28350415,0.0,1.0
2005-04-18,33.36,33.69,32.96,33.1,2893500,20.7421272833525,20.9473101971267,20.493420721202,20.5804680179547,4653676.96771739,0.0,1.0
2005-04-19,33.85,34.21,33.75,33.86,3637000,21.0467928219869,21.2706287279223,20.9846161814493,21.0530104860406,5849463.67084435,0.0,1.0
2005-04-20,33.42,34.25,33.26,34.02,4812100,20.7794332676751,21.2954993841374,20.6799506428149,21.1524931109009,7739401.74057468,0.0,1.0
2005-04-21,34.4,34.43,33.56,33.85,2769800,21.3887643449438,21.4074173371051,20.8664805644278,21.0467928219869,4454727.65342445,0.0,1.0
2005-04-22,33.8,34.19,33.42,34.15,1997500,21.0157045017181,21.2581933998148,20.7794332676751,21.2333227435998,3212621.30396249,0.0,1.0
2005-04-25,33.7,34.13,33.65,33.88,2209300,20.9535278611804,21.2208874154922,20.9224395409116,21.0654458141482,3553263.70305099,0.0,1.0
2005-04-26,33.52,34.62,33.5,33.66,2597500,20.8416099082127,21.5255529541266,20.8291745801052,20.9286572049654,4177613.93594122,0.0,1.0
2005-04-27,33.36,33.82,32.91,33.25,2368600,20.7421272833525,21.0281398298256,20.4623324009332,20.6737329787611,3809469.24684134,0.0,1.0
2005-04-28,33.52,34.15,33.43,33.43,3089600,20.8416099082127,21.2333227435998,20.7856509317289,20.7856509317289,4969068.7262691,0.0,1.0
2005-04-29,34.11,34.28,33.25,33.87,2465400,21.2084520873847,21.3141523762987,20.6737329787611,21.0592281500944,3965154.72480057,0.0,1.0
2005-05-02,33.85,34.38,33.72,34.11,1902800,21.0467928219869,21.3763290168363,20.965963189288,21.2084520873847,3060313.30021519,0.0,1.0
2005-05-03,33.67,34.25,33.55,33.85,2458800,20.9348748690192,21.2954993841374,20.860262900374,21.0467928219869,3954539.80584879,0.0,1.0
2005-05-04,34.56,34.66,33.85,33.99,2862000,21.488246969804,21.5504236103417,21.0467928219869,21.1338401187396,4603014.85453851,0.0,1.0
2005-05-05,34.62,35.16,34.41,34.41,1934000,21.5255529541266,21.8613068130298,21.3949820089976,21.3949820089976,3110492.91707808,0.0,1.0
2005-05-06,34.62,34.9,34.48,34.85,1869800,21.5255529541266,21.699647547632,21.4385056573739,21.6685592273632,3007238.70545636,0.0,1.0
2005-05-09,34.55,34.85,34.3,34.5,2243000,21.4820293057503,21.6685592273632,21.3265877044062,21.4509409854815,3607464.12254712,0.0,1.0
2005-05-10,34.13,34.58,34.0,34.41,1872300,21.2208874154922,21.5006822979116,21.1400577827933,21.3949820089976,3011259.50808961,0.0,1.0
2005-05-11,34.06,34.49,33.5,34.43,2405600,21.1773637671159,21.4447233214277,20.8291745801052,21.4074173371051,3868977.12581336,0.0,1.0
2005-05-12,34.31,34.76,34.02,34.24,4304000,21.33280536846,21.6126002508793,21.1524931109009,21.2892817200836,6922213.81339402,0.0,1.0
2005-05-13,35.49,36.2,34.55,34.91,6184600,22.066489726804,22.5079438746211,21.4820293057503,21.7058652116857,9946822.386226,0.0,1.0
2005-05-16,36.42,36.45,35.38,35.66,4115000,22.6447324838039,22.6633854759652,21.9980954222126,22.1721900157179,6618241.13432074,0.0,1.0
2005-05-17,36.7,36.83,36.21,36.33,2487200,22.8188270773093,22.8996567100082,22.5141615386749,22.58877350732,4000216.12376246,0.0,1.0
2005-05-18,36.86,37.04,36.25,36.73,2554600,22.9183097021695,23.0302276551372,22.5390321948899,22.8374800694706,4108616.96275473,0.0,1.0
2005-05-19,36.89,37.25,36.71,37.0,2239800,22.9369626943308,23.1607986002662,22.825044741363,23.0053569989222,3602317.49517656,0.0,1.0
2005-05-20,37.08,37.2,36.5,36.97,1534000,23.0550983113523,23.1297102799974,22.694473796234,22.9867040067609,2467164.49575893,0.0,1.0
2005-05-23,36.53,37.18,36.44,37.09,2307700,22.7131267883953,23.1172749518899,22.6571678119114,23.061315975406,3711522.4946955,0.0,1.0
2005-05-24,36.85,36.9,36.17,36.41,2341300,22.9120920381157,22.9431803583845,22.4892908824598,22.6385148197501,3765562.08208631,0.0,1.0
2005-05-25,36.29,36.84,36.02,36.84,1718700,22.6260794916426,22.9689933445058,22.4577399638734,22.9689933445058,2756625.29264242,0.1,1.0
2005-05-26,36.99,37.12,36.5,36.63,1772500,23.0625153043775,23.1435676695997,22.7570102354631,22.8380626006853,2842915.18659958,0.0,1.0
2005-05-27,36.69,36.9,36.3,36.9,1576000,22.875471384634,23.0064021284545,22.6323142889674,23.0064021284545,2527748.56647725,0.0,1.0
2005-05-31,37.08,37.2,36.52,36.82,2420500,23.1186284803006,23.193446048198,22.7694798301127,22.9565237498562,3882243.27738464,0.0,1.0
2005-06-01,37.04,37.63,36.8,37.08,2239000,23.0936892910015,23.4615423331637,22.9440541552066,23.1186284803006,3591135.17788233,0.0,1.0
2005-06-02,37.91,37.93,36.95,37.07,2392900,23.6361166582577,23.6485862529073,23.0375761150784,23.1123936829758,3837975.59944379,0.0,1.0
2005-06-03,37.88,38.45,37.61,37.78,3243600,23.6174122662833,23.9727957137961,23.4490727385142,23.5550642930355,5202414.49887413,0.0,1.0
2005-06-06,37.79,38.01,37.46,38.01,2739500,23.5612990903603,23.6984646315055,23.3555507786424,23.6984646315055,4393887.81590382,0.0,1.0
2005-06-07,37.47,38.47,37.43,37.99,2139200,23.3617855759672,23.9852653084456,23.336846386668,23.685995036856,3431065.82069044,0.0,1.0
2005-06-08,37.74,38.2,37.61,38.15,2722400,23.5301251037364,23.8169257806764,23.4490727385142,23.7857517940525,4366461.10239699,0.0,1.0
2005-06-09,38.63,38.7,37.28,37.74,2672700,24.0850220656422,24.1286656469157,23.2433244267963,23.5301251037364,4286747.20407598,0.0,1.0
2005-06-10,38.08,38.76,38.0,38.75,3327700,23.742108212779,24.1660744308644,23.6922298341808,24.1598396335396,5337302.60448373,0.0,1.0
2005-06-13,37.95,38.28,37.69,38.0,3182900,23.6610558475568,23.8668041592747,23.4989511171124,23.6922298341808,5105057.68543176,0.0,1.0
2005-06-14,37.55,38.15,37.46,37.95,2019000,23.4116639545655,23.7857517940525,23.3555507786424,23.6610558475568,3238276.87545531,0.0,1.0
2005-06-15,37.86,38.0,37.42,37.73,3345000,23.6049426716338,23.6922298341808,23.3306115893433,23.5238903064116,5365050.09826548,0.0,1.0
2005-06-16,38.46,38.82,37.8,37.94,3243100,23.9790305111208,24.2034832148131,23.5675338876851,23.6548210502321,5201612.5481868,0.0,1.0
2005-06-17,38.25,38.82,38.03,38.82,2274900,23.8480997673004,24.2034832148131,23.7109342261551,24.2034832148131,3648715.23723293,0.0,1.0
2005-06-20,37.91,38.25,37.8,38.25,1557300,23.6361166582577,23.8480997673004,23.5675338876851,23.8480997673004,2497755.61077095,0.0,1.0
2005-06-21,37.87,38.3,37.77,37.83,2666300,23.6111774689586,23.8792737539243,23.5488294957107,23.5862382796594,4276482.2352781,0.0,1.0
2005-06-22,38.16,38.42,37.92,38.15,1427500,23.7919865913773,23.9540913218217,23.6423514555825,23.7857517940525,2289569.21233901,0.0,1.0
2005-06-23,38.64,39.76,38.16,38.21,3530200,24.091256862967,24.7895541633428,23.7919865913773,23.8231605780012,5662092.63285405,0.0,1.0
2005-06-24,37.96,38.56,37.95,38.5,3055000,23.6672906448816,24.0413784843687,23.6610558475568,24.00396970042,4899918.69961168,0.0,1.0
2005-06-27,37.28,38.0,37.27,37.96,2668900,23.2433244267963,23.6922298341808,23.2370896294715,23.6672906448816,4280652.37885224,0.0,1.0
2005-06-28,37.68,37.79,37.36,37.52,2061900,23.4927163197877,23.5612990903603,23.2932028053946,23.3929595625911,3307084.24442858,0.0,1.0
2005-06-29,37.41,37.71,37.2,37.71,1956700,23.3243767920185,23.511420711762,23.193446048198,23.511420711762,3138353.81981347,0.0,1.0
2005-06-30,37.31,37.78,37.16,37.45,2319500,23.2620288187706,23.5550642930355,23.1685068588989,23.3493159813176,3720249.23854314,0.0,1.0
2005-07-01,37.33,37.69,37.09,37.45,1149200,23.2744984134202,23.4989511171124,23.1248632776254,23.3493159813176,1843203.45976882,0.0,1.0
2005-07-05,37.57,37.86,37.1,37.16,2489700,23.424133549215,23.6049426716338,23.1310980749502,23.1685068588989,3993233.25251169,0.0,1.0
2005-07-06,38.46,38.69,37.58,37.65,3447500,23.9790305111208,24.1224308495909,23.4303683465398,23.4740119278133,5529449.989169,0.0,1.0
2005-07-07,39.28,39.3,38.3,38.53,3986500,24.4902838917532,24.5027534864027,23.8792737539243,24.0226740923943,6393952.8301152,0.0,1.0
2005-07-08,39.49,39.5,39.0,39.22,4019700,24.6212146355736,24.6274494328984,24.3157095666592,24.4528751078045,6447202.3557542,0.0,1.0
2005-07-11,40.37,40.39,39.71,39.79,3068300,25.1698768001547,25.1823463948042,24.7583801767189,24.8082585553172,4921250.58789476,0.0,1.0
2005-07-12,40.6,40.83,40.17,40.17,3320800,25.3132771386247,25.4566774770947,25.045180853659,25.045180853659,5326235.68499852,0.0,1.0
2005-07-13,40.5,40.65,40.28,40.45,3273500,25.2509291653769,25.3444511252486,25.1137636242316,25.2197551787529,5250371.1499767,0.0,1.0
2005-07-14,40.9,41.4,40.25,40.75,3451300,25.5003210583682,25.8120609246075,25.0950592322572,25.4067990984965,5535544.81439274,0.0,1.0
2005-07-15,40.45,40.88,40.2,40.8,3208200,25.2197551787529,25.4878514637187,25.0638852456333,25.4379730851204,5145636.39021087,0.0,1.0
2005-07-18,40.24,40.27,39.85,40.23,2097800,25.0888244349325,25.1075288269068,24.8456673392659,25.0825896376077,3364664.30377917,0.0,1.0
2005-07-19,40.95,40.98,40.15,40.55,1356200,25.5314950449922,25.5501994369665,25.0327112590094,25.2821031520008,2175211.04432515,0.0,1.0
2005-07-20,41.32,41.38,40.26,40.7,2695800,25.7621825460092,25.7995913299579,25.101294029582,25.3756251118726,4323797.32583082,0.0,1.0
2005-07-21,40.86,41.32,40.65,41.32,3052900,25.4753818690691,25.7621825460092,25.3444511252486,25.7621825460092,4896550.50672488,0.0,1.0
2005-07-22,40.71,41.32,40.34,40.88,2358500,25.3818599091973,25.7621825460092,25.1511724081803,25.4878514637187,3782801.39215521,0.0,1.0
2005-07-25,40.51,41.08,40.3602,40.73,1466900,25.2571639627016,25.6125474102144,25.1637666987764,25.3943295038469,2352762.92650094,0.0,1.0
2005-07-26,40.6,40.82,40.32,40.82,2385800,25.3132771386247,25.45044267977,25.1387028135307,25.45044267977,3826587.89968365,0.0,1.0
2005-07-27,39.97,40.54,38.91,40.36,3987400,24.9204849071633,25.275868354676,24.2595963907361,25.1636420028299,6395396.34135241,0.0,1.0
2005-07-28,39.92,40.18,39.5,39.98,2031600,24.8893109205394,25.0514156509838,24.6274494328984,24.9267197044881,3258486.03277613,0.0,1.0
2005-07-29,39.2,39.8,39.03,39.76,3310100,24.4404055131549,24.8144933526419,24.3344139586336,24.7895541633428,5309073.94028956,0.0,1.0
2005-08-01,39.06,39.48,38.83,39.25,2492300,24.3531183506079,24.6149798382488,24.2097180121379,24.4715794997788,3997403.39608582,0.0,1.0
2005-08-02,40.72,41.21,39.57,39.8,5260400,25.3880947065221,25.6935997754366,24.6710930141719,24.8144933526419,8437162.79130517,0.0,1.0
2005-08-03,38.58,39.87,38.5,39.25,7304800,24.0538480790183,24.8581369339154,24.00396970042,24.4715794997788,11716178.761677,0.0,1.0
2005-08-04,37.64,38.38,37.63,38.15,3454100,23.4677771304885,23.9291521325226,23.4615423331637,23.7857517940525,5540035.7382418,0.0,1.0
2005-08-05,37.15,37.75,37.04,37.6,3365900,23.1622720615741,23.5363599010611,23.0936892910015,23.4428379411894,5398571.63699605,0.0,1.0
2005-08-08,37.39,37.68,37.052,37.3,2958300,23.3119071973689,23.4927163197877,23.1011710477912,23.2557940214458,4744821.43668126,0.0,1.0
2005-08-09,37.5,37.88,37.32,37.49,2525500,23.3804899679415,23.6174122662833,23.2682636160954,23.3742551706168,4050652.92172482,0.0,1.0
2005-08-10,37.11,37.99,37.0,37.66,2697300,23.1373328722749,23.685995036856,23.0687501017023,23.4802467251381,4326203.17789283,0.0,1.0
2005-08-11,38.42,38.43,37.58,38.05,3232300,23.9540913218217,23.9603261191465,23.4303683465398,23.7234038208047,5184290.41334037,0.0,1.0
2005-08-12,37.25,38.08,36.72,38.05,3921100,23.2246200348219,23.742108212779,22.8941757766084,23.7234038208047,6289057.68021191,0.0,1.0
2005-08-15,37.57,37.84,37.0,37.18,2457700,23.424133549215,23.5924730769842,23.0687501017023,23.1809764535484,3941908.4085223,0.0,1.0
2005-08-16,37.02,37.5,36.84,37.5,1843600,23.0812196963519,23.3804899679415,22.9689933445058,23.3804899679415,2956952.57433849,0.0,1.0
2005-08-17,37.04,37.29,36.83,37.09,1919200,23.0936892910015,23.2495592241211,22.962758547181,23.1248632776254,3078207.51826341,0.0,1.0
2005-08-18,36.5,36.98,36.48,36.95,2300900,22.7570102354631,23.0562805070527,22.7445406408135,23.0375761150784,3690416.67297431,0.0,1.0
2005-08-19,36.24,36.78,36.23,36.63,2150700,22.5949055050187,22.9315845605571,22.5886707076939,22.8380626006853,3449510.68649913,0.0,1.0
2005-08-22,36.77,36.84,36.2,36.33,2217000,22.9253497632323,22.9689933445058,22.5699663157196,22.6510186809418,3555849.34763963,0.0,1.0
2005-08-23,36.58,37.07,36.32,36.75,1585200,22.8068886140614,23.1123936829758,22.644783883617,22.9128801685827,2542504.4591242,0.0,1.0
2005-08-24,36.17,37.08,36.05,36.41,2604100,22.6136098969931,23.1825450644319,22.5385854793088,22.7636587323615,4165203.93820556,0.1,1.0
2005-08-25,36.16,36.63,36.0,36.3,1922400,22.607357862186,22.901203498116,22.5073253052737,22.6948863494843,3074838.9273862,0.0,1.0
2005-08-26,35.54,36.24,35.52,36.24,2902600,22.2197317041508,22.6573741406422,22.2072276345367,22.6573741406422,4642648.49699915,0.0,1.0
2005-08-29,36.15,36.28,35.2,35.25,2290600,22.601105827379,22.6823822798703,22.0071625207121,22.0384226947472,3663767.19052789,0.0,1.0
2005-08-30,35.62,35.99,35.21,35.95,3176000,22.2697479826069,22.5010732704667,22.0134145555191,22.4760651312386,5079946.12639335,0.0,1.0
2005-08-31,36.45,36.47,35.46,35.65,3329400,22.7886668715896,22.8011709412037,22.1697154256946,22.288504087028,5325306.24471474,0.0,1.0
2005-09-01,36.2,36.7,35.7,36.45,3715100,22.6323660014141,22.9449677417651,22.3197642610631,22.7886668715896,5942225.39488788,0.0,1.0
2005-09-02,36.57,36.64,35.96,36.31,2573400,22.8636912892739,22.907455532923,22.4823171660456,22.7011383842913,4116099.92495611,0.0,1.0
2005-09-06,37.21,37.26,36.58,36.63,2199900,23.2638215169232,23.2950816909583,22.8699433240809,22.901203498116,3518694.42174204,0.0,1.0
2005-09-07,36.88,37.26,36.3,36.3,1831900,23.0575043682915,23.2950816909583,22.6948863494843,22.6948863494843,2930086.05445213,0.0,1.0
2005-09-08,37.45,37.96,36.88,37.13,3089900,23.4138703522917,23.7327241274497,23.0575043682915,23.213805238467,4942230.96219861,0.0,1.0
2005-09-09,38.36,38.52,37.52,37.9,4310500,23.9828055197305,24.0828380766429,23.4576345959408,23.6952119186076,6894555.34566075,0.0,1.0
2005-09-12,38.31,38.63,38.2,38.26,1703700,23.9515453456954,24.1516104595201,23.8827729628182,23.9202851716603,2725032.81345603,0.0,1.0
2005-09-13,38.35,38.63,38.06,38.06,3660600,23.9765534849235,24.1516104595201,23.7952444755199,23.7952444755199,5855053.77527566,0.0,1.0
2005-09-14,38.15,38.49,38.03,38.3,2120800,23.8515127887831,24.0640819722218,23.7764883710989,23.9452933108884,3392175.61235989,0.0,1.0
2005-09-15,37.95,38.28,37.59,38.15,3329500,23.7264720926427,23.9327892412744,23.50139883959,23.8515127887831,5325466.19264063,0.0,1.0
2005-09-16,37.85,38.24,37.72,38.1,3065700,23.6639517445725,23.9077811020463,23.5826752920812,23.820252614748,4903523.56413226,0.0,1.0
2005-09-19,37.07,37.9,36.79,37.7,4234400,23.1762930296249,23.6952119186076,23.0012360550283,23.5701712224672,6772834.9740554,0.0,1.0
2005-09-20,36.73,37.63,36.63,37.26,2902100,22.9637238461862,23.526406978818,22.901203498116,23.2950816909583,4641848.75736968,0.0,1.0
2005-09-21,36.17,36.61,35.88,36.48,2231900,22.6136098969931,22.888699428502,22.4323008875895,22.8074229760107,3569877.75802811,0.0,1.0
2005-09-22,36.15,36.49,35.71,36.0,2127800,22.601105827379,22.8136750108177,22.3260162958701,22.5073253052737,3403371.96717247,0.0,1.0
2005-09-23,36.15,36.16,35.65,36.04,2829900,22.601105827379,22.607357862186,22.288504087028,22.5323334445018,4526366.35487422,0.0,1.0
2005-09-26,36.09,36.57,35.74,36.46,2920400,22.5635936185369,22.8636912892739,22.3447724002912,22.7949189063966,4671119.22780828,0.0,1.0
2005-09-27,35.7,36.11,35.3,36.05,3144700,22.3197642610631,22.5760976881509,22.0696828687823,22.5385854793088,5029882.42558852,0.0,1.0
2005-09-28,35.91,36.36,35.47,35.83,2230100,22.4510569920105,22.7323985583264,22.1759674605016,22.4010407135544,3566998.69536203,0.0,1.0
2005-09-29,36.44,36.58,35.51,35.81,3276500,22.7824148367826,22.8699433240809,22.2009755997297,22.3885366439403,5240693.79191681,0.0,1.0
2005-09-30,37.14,37.55,36.48,36.48,3248600,23.220057273274,23.4763907003619,22.8074229760107,22.8074229760107,5196068.32059239,0.0,1.0
2005-10-03,37.36,37.9,37.28,37.32,2235900,23.3576020390285,23.6952119186076,23.3075857605723,23.3325938998004,3576275.67506388,0.0,1.0
2005-10-04,36.77,37.63,36.7,37.42,2481200,22.9887319854143,23.526406978818,22.9449677417651,23.3951142478706,3968627.93728185,0.0,1.0
2005-10-05,35.51,36.84,35.45,36.65,3974600,22.2009755997297,23.0324962290634,22.1634633908876,22.91370756773,6357290.2625828,0.0,1.0
2005-10-06,34.43,35.54,33.96,35.54,6479100,21.5257558405715,22.2197317041508,21.2319102046415,22.2197317041508,10363186.0665979,0.0,1.0
2005-10-07,34.47,35.08,34.26,34.74,3066800,21.5507639797996,21.9321381030278,21.4194712488521,21.7195689195891,4905282.99131709,0.0,1.0
2005-10-10,33.02,34.48,33.0,34.47,5027900,20.6442189327816,21.5570160146066,20.6317148631676,21.5507639797996,8042021.76602427,0.0,1.0
2005-10-11,32.48,33.25,32.21,33.18,6346900,20.3066090532025,20.7880157333431,20.1378041134129,20.7442514896939,10151734.9085661,0.0,1.0
2005-10-12,32.96,33.01,31.71,32.3,6857200,20.6067067239395,20.6379668979746,19.8252023730619,20.1940724266761,10967949.1744031,0.0,1.0
2005-10-13,33.01,33.16,32.31,32.85,4658800,20.6379668979746,20.7317474200799,20.2003244614832,20.5379343410623,7451653.97154952,0.0,1.0
2005-10-14,33.38,33.6,33.0,33.33,4721200,20.8692921858343,21.0068369515888,20.6317148631676,20.8380320117992,7551461.4773074,0.0,1.0
2005-10-17,33.0,33.45,32.86,33.36,2800200,20.6317148631676,20.9130564294835,20.5441863758693,20.8567881162203,4478861.82088369,0.0,1.0
2005-10-18,33.01,33.18,32.62,32.7,2353800,20.6379668979746,20.7442514896939,20.3941375405008,20.444153818957,3764854.2796929,0.0,1.0
2005-10-19,33.19,33.35,32.35,33.0,3569400,20.7505035245009,20.8505360814133,20.2253326007112,20.6317148631676,5709181.26686034,0.0,1.0
2005-10-20,35.28,35.9,35.08,35.6,8541600,22.0571787991682,22.4448049572035,21.9321381030278,22.2572439129929,13662112.0381617,0.0,1.0
2005-10-21,35.27,35.82,35.25,35.7,4391900,22.0509267643612,22.3947886787473,22.0384226947472,22.3197642610631,7024752.95733845,0.0,1.0
2005-10-24,34.95,35.5999,34.6,35.47,3603200,21.8508616505366,22.2571813926448,21.6320404322908,22.1759674605016,5763243.66581249,0.0,1.0
2005-10-25,34.59,35.35,34.57,34.95,2692400,21.6257883974838,22.1009430428174,21.6132843278698,21.8508616505366,4306437.95676998,0.0,1.0
2005-10-26,34.53,35.41,34.22,35.41,2670400,21.5882761886417,22.1384552516595,21.3944631096241,22.1384552516595,4271249.41307329,0.0,1.0
2005-10-27,33.81,34.6,33.71,34.56,2382600,21.1381296825362,21.6320404322908,21.075609334466,21.6070322930628,3810919.28235037,0.0,1.0
2005-10-28,34.61,34.69,33.5,33.7,3949800,21.6382924670979,21.688308745554,20.9443166035186,21.069357299659,6317623.17696108,0.0,1.0
2005-10-31,34.78,35.28,34.69,34.69,3255500,21.7445770588172,22.0571787991682,21.688308745554,21.688308745554,5207104.72747907,0.0,1.0
2005-11-01,34.5,34.78,34.18,34.78,3134000,21.5695200842206,21.7445770588172,21.369454970396,21.7445770588172,5012767.99751787,0.0,1.0
2005-11-02,35.43,35.57,34.61,34.65,3330400,22.1509593212735,22.2384878085718,21.6382924670979,21.6633006063259,5326905.72397368,0.0,1.0
2005-11-03,36.13,36.42,34.95,35.5,4506800,22.588601757765,22.7699107671686,21.8508616505366,22.1947235649227,7208533.12419064,0.0,1.0
2005-11-04,36.2,36.48,35.52,36.15,2061400,22.6323660014141,22.8074229760107,22.2072276345367,22.601105827379,3297166.54437886,0.0,1.0
2005-11-07,36.63,36.94,36.25,36.51,2807800,22.901203498116,23.0950165771336,22.6636261754492,22.8261790804317,4491017.86325165,0.0,1.0
2005-11-08,36.1,36.63,36.0,36.35,2124200,22.5698456533439,22.901203498116,22.5073253052737,22.7261465235194,3397613.84184028,0.0,1.0
2005-11-09,36.25,36.61,35.73,36.1,2295400,22.6636261754492,22.888699428502,22.3385203654842,22.5698456533439,3671444.69097081,0.0,1.0
2005-11-10,36.99,37.02,35.81,36.3,2519300,23.1262767511687,23.1450328555898,22.3885366439403,22.6948863494843,4029568.09704747,0.0,1.0
2005-11-11,37.4,37.6,37.07,37.15,3407700,23.3826101782566,23.507650874397,23.1762930296249,23.2263093080811,5450545.47068973,0.0,1.0
2005-11-14,37.72,37.79,37.1,37.36,2059300,23.5826752920812,23.6264395357304,23.195049134046,23.3576020390285,3293807.63793508,0.0,1.0
2005-11-15,37.09,37.77,36.95,37.68,2349100,23.1887970992389,23.6139354661163,23.1012686119407,23.5576671528531,3757336.72717589,0.0,1.0
2005-11-16,36.41,37.0,36.06,37.0,3326600,22.7636587323615,23.1325287859758,22.5448375141158,23.1325287859758,5320827.70278971,0.0,1.0
2005-11-17,36.96,37.0,36.11,36.44,2522500,23.1075206467477,23.1325287859758,22.5760976881509,22.7824148367826,4034686.43067607,0.0,1.0
2005-11-18,37.27,37.8299,36.86,37.41,2682200,23.3013337257653,23.6513851546104,23.0450002986775,23.3888622130636,4290123.26832879,0.0,1.0
2005-11-21,37.69,38.03,37.05,37.5,2503100,23.5639191876602,23.7764883710989,23.1637889600109,23.4451305263268,4003656.53305263,0.0,1.0
2005-11-22,38.0,38.35,37.3,37.33,2937100,23.832756684362,24.0522689169812,23.3937322191238,23.4125475533483,4683041.97781843,0.12,1.0
2005-11-23,37.74,38.5,37.73,38.0,2139800,23.6696904544164,24.1463455881036,23.6634186763416,23.832756684362,3411791.63941843,0.0,1.0
2005-11-25,38.02,38.37,37.8,37.88,811000,23.8453002405117,24.0648124731308,23.7073211228654,23.7574953474641,1293094.2235575,0.0,1.0
2005-11-28,37.19,37.99,37.18,37.94,3107800,23.3247426603006,23.8264849062872,23.3184708822258,23.7951260159131,4955213.59799262,0.0,1.0
2005-11-29,37.26,37.59,37.13,37.46,2853100,23.3686451068245,23.5756137832939,23.2871119918517,23.4940806683211,4549108.66736363,0.0,1.0
2005-11-30,37.92,38.15,37.25,37.27,3083000,23.7825824597634,23.9268333554845,23.3623733287496,23.3749168848993,4915671.382525,0.0,1.0
2005-12-01,39.25,39.42,38.14,38.24,4150900,24.6167289437161,24.7233491709882,23.9205615774097,23.983279358158,6618378.31389004,0.0,1.0
2005-12-02,39.74,40.15,38.95,39.05,8030000,24.9240460693828,25.181188970451,24.4285756014711,24.4912933822194,12803386.7018086,0.0,1.0
2005-12-05,39.16,39.82,38.95,39.69,4127400,24.5602829410426,24.9742202939815,24.4285756014711,24.8926871790087,6580908.87584615,0.0,1.0
2005-12-06,39.44,40.4,39.43,39.63,2972800,24.7358927271379,25.3379834223218,24.729620949063,24.8550565105597,4739963.6347617,0.0,1.0
2005-12-07,39.15,39.81,39.04,39.35,2709400,24.5540111629677,24.9679485159067,24.4850216041446,24.6794467244644,4319987.03983564,0.0,1.0
2005-12-08,38.32,39.38,37.9,39.35,4353000,24.0334535827567,24.6982620586889,23.7700389036137,24.6794467244644,6940615.48106757,0.0,1.0
2005-12-09,38.44,38.82,37.96,38.42,3100800,24.1087149196547,24.3470424864983,23.8076695720627,24.096171363505,4944052.48878803,0.0,1.0
2005-12-12,38.43,38.76,38.25,38.45,1652900,24.1024431415798,24.3094118180493,23.9895511362328,24.1149866977295,2635456.7720323,0.0,1.0
2005-12-13,38.79,39.2,38.155,38.35,1882200,24.3282271522738,24.5853700533419,23.9299692445219,24.0522689169812,3001062.82069042,0.0,1.0
2005-12-14,38.26,39.18,38.06,38.68,2848700,23.9958229143077,24.5728264971922,23.870387352811,24.2592375934506,4542093.11300648,0.0,1.0
2005-12-15,37.96,38.48,37.88,38.3,2078700,23.8076695720627,24.133802031954,23.7574953474641,24.020910026607,3314371.10050429,0.0,1.0
2005-12-16,37.7,38.1,37.6,38.1,2465400,23.6446033421171,23.8954744651104,23.5818855613688,23.8954744651104,3930942.66184792,0.0,1.0
2005-12-19,36.78,37.79,36.77,37.67,2265400,23.0675997592325,23.7010493447906,23.0613279811577,23.6257880078926,3612053.82743177,0.0,1.0
2005-12-20,36.5,37.29,36.42,36.89,3288100,22.8919899731372,23.387460441049,22.8418157485386,23.1365893180557,5242691.88221878,0.0,1.0
2005-12-21,36.6,37.0,36.33,36.61,2674400,22.9547077538856,23.2055788768788,22.7853697458651,22.9609795319604,4264181.49381279,0.0,1.0
2005-12-22,36.82,36.91,36.52,36.67,2077600,23.0926868715319,23.1491328742053,22.9045335292869,22.9986102004094,3312617.21191499,0.0,1.0
2005-12-23,37.01,37.23,36.75,36.75,1489700,23.2118506549537,23.3498297726,23.048784425008,23.048784425008,2375243.48314871,0.0,1.0
2005-12-27,36.28,37.29,36.262,37.1,1576100,22.7540108554909,23.387460441049,22.7427216549562,23.2682966576272,2513003.4596165,0.0,1.0
2005-12-28,36.51,36.7,36.24,36.26,1146500,22.8982617512121,23.0174255346339,22.7289237431916,22.7414672993413,1828030.2432906,0.0,1.0
2005-12-29,36.22,36.62,36.1,36.4,1304500,22.7163801870419,22.9672513100352,22.6411188501439,22.8292721923889,2079952.42247936,0.0,1.0
2005-12-30,35.87,36.06,35.61,35.97,1683300,22.4968679544228,22.6160317378446,22.3338017244772,22.5595857351711,2683927.87486356,0.0,1.0
2006-01-03,36.7,36.78,35.34,36.13,3575900,23.0174255346339,23.0675997592325,22.1644637164567,22.6599341843684,5701572.91494361,0.0,1.0
2006-01-04,37.04,37.12,36.55,36.55,3351800,23.2306659891782,23.2808402137768,22.9233488635114,22.9233488635114,5344257.97598031,0.0,1.0
2006-01-05,38.22,38.46,37.16,37.16,4014300,23.9707358020084,24.1212584758043,23.3059273260761,23.3059273260761,6400577.23998381,0.0,1.0
2006-01-06,38.37,38.96,37.92,38.62,3247000,24.0648124731308,24.4348473795459,23.7825824597634,24.2216069250016,5177160.22674626,0.0,1.0
2006-01-09,38.91,39.03,38.31,38.39,3102200,24.4034884891718,24.4787498260698,24.0271818046818,24.0773560292805,4946284.71062895,0.0,1.0
2006-01-10,38.91,38.99,38.4948,38.8,2252200,24.4034884891718,24.4536627137704,24.1430842635047,24.3344989303486,3591007.1643603,0.0,1.0
2006-01-11,39.1,39.39,38.72,39.09,2309300,24.5226522725936,24.7045338367637,24.28432470575,24.5163804945187,3682049.92658611,0.0,1.0
2006-01-12,38.77,39.27,38.69,39.16,3137600,24.3156835961241,24.6292724998657,24.2655093715255,24.5602829410426,5002728.03432062,0.0,1.0
2006-01-13,39.02,39.16,38.53,38.77,2006900,24.4724780479949,24.5602829410426,24.1651609223281,24.3156835961241,3199890.00894889,0.0,1.0
2006-01-17,37.82,39.01,37.56,39.0,3658400,23.7198646790151,24.4662062699201,23.5567984490694,24.4599344918453,5833114.55914027,0.0,1.0
2006-01-18,37.47,37.84,36.99,37.49,4967100,23.5003524463959,23.7324082351647,23.199307098804,23.5128960025456,7919763.64714239,0.0,1.0
2006-01-19,38.72,38.94,38.0,38.05,4092000,24.28432470575,24.4223038233963,23.832756684362,23.8641155747362,6524465.55215449,0.0,1.0
2006-01-20,37.77,38.77,37.48,38.72,4207800,23.6885057886409,24.3156835961241,23.5066242244708,24.28432470575,6709102.18728145,0.0,1.0
2006-01-23,37.87,38.12,37.35,37.86,3198600,23.7512235693892,23.90801802126,23.425091109498,23.7449517913144,5099989.12881755,0.0,1.0
2006-01-24,38.59,39.05,38.02,38.11,4849100,24.2027915907771,24.4912933822194,23.8453002405117,23.9017462431852,7731619.23483686,0.0,1.0
2006-01-25,38.93,39.05,38.14,38.94,3458400,24.4160320453214,24.4912933822194,23.9205615774097,24.4223038233963,5514225.72472413,0.0,1.0
2006-01-26,39.76,39.79,38.63,39.08,3617700,24.9365896255325,24.955404959757,24.2278787030765,24.5101087164439,5768220.68133659,0.0,1.0
2006-01-27,39.67,40.23,39.45,39.9,3545500,24.880143622859,25.2313631950496,24.7421645052127,25.0243945185801,5653101.81211236,0.0,1.0
2006-01-30,40.0,40.2,39.6,39.67,4436900,25.0871122993285,25.2125478608251,24.8362411763352,24.880143622859,7074389.34710515,0.0,1.0
2006-01-31,39.77,40.27,39.68,40.24,3482800,24.9428614036073,25.2564503073489,24.8864154009338,25.2376349731244,5553130.1625229,0.0,1.0
2006-02-01,40.33,40.41,39.45,39.56,3585000,25.2940809757979,25.3442552003966,24.7421645052127,24.8111540640359,5716082.35690956,0.0,1.0
2006-02-02,40.0,40.73,39.64,40.39,2647900,25.0871122993285,25.5449520987912,24.8613282886345,25.3317116442469,4221928.72325266,0.0,1.0
2006-02-03,39.77,40.28,39.66,40.01,3527900,24.9428614036073,25.2627220854238,24.8738718447842,25.0933840774033,5625039.59468374,0.0,1.0
2006-02-06,40.18,40.7,39.55,39.65,3080100,25.2000043046754,25.5261367645667,24.804882285961,24.8676000667093,4911047.49442598,0.0,1.0
2006-02-07,40.38,40.44,39.83,40.16,2405700,25.3254398661721,25.3630705346211,24.9804920720563,25.1874607485258,3835754.3447747,0.0,1.0
2006-02-08,40.9,41.0,40.12,40.38,3385600,25.6515723260634,25.7142901068117,25.1623736362265,25.3254398661721,5398150.18899664,0.0,1.0
2006-02-09,40.91,41.48,40.44,41.0,5570500,25.6578441041382,26.0153354544036,25.3630705346211,25.7142901068117,8881851.26057591,0.0,1.0
2006-02-10,39.26,40.0,38.9,40.0,8114700,24.6230007217909,25.0871122993285,24.3972167110969,25.0871122993285,12938436.1231838,0.0,1.0
2006-02-13,39.35,39.42,38.83,39.11,2595100,24.6794467244644,24.7233491709882,24.3533142645731,24.5289240506684,4137742.07096679,0.0,1.0
2006-02-14,39.82,39.85,38.81,39.36,2611200,24.9742202939815,24.993035628206,24.3407707084234,24.6857185025392,4163412.6221373,0.0,1.0
2006-02-15,38.83,39.76,38.7,39.69,4290300,24.3533142645731,24.9365896255325,24.2717811496003,24.8926871790087,6840643.83147812,0.0,1.0
2006-02-16,39.58,39.6,38.71,39.13,2497200,24.8236976201855,24.8362411763352,24.2780529276751,24.5414676068181,3981645.98652009,0.0,1.0
2006-02-17,38.79,39.55,38.79,39.47,2350900,24.3282271522738,24.804882285961,24.3282271522738,24.7547080613624,3748378.80414467,0.0,1.0
2006-02-21,37.75,39.0,37.6,38.79,3446300,23.6759622324912,24.4599344918453,23.5818855613688,24.3282271522738,5494932.95024196,0.0,1.0
2006-02-22,38.08,38.46,37.48,37.79,3270400,23.9585058347624,24.1975875631555,23.5810083688786,23.7760487262519,5198021.64871669,0.1205,1.0
2006-02-23,38.21,38.88,37.79,38.12,2754300,24.0402969523706,24.4618357892743,23.7760487262519,23.983672332488,4377724.75142501,0.0,1.0
2006-02-24,38.36,38.8,37.92,38.11,2148400,24.1346713188416,24.4115027938231,23.8578398438601,23.9773807080566,3414698.41918508,0.0,1.0
2006-02-27,38.47,38.7,38.15,38.33,2441700,24.2038791875869,24.3485865495091,24.0025472057822,24.1157964455474,3880873.73399937,0.0,1.0
2006-02-28,38.14,38.72,37.71,38.42,3430400,23.9962555813508,24.3611697983719,23.7257157308007,24.17242106543,5452327.99160889,0.0,1.0
2006-03-01,39.2,39.41,38.34,38.39,3353400,24.663167771079,24.7952918841383,24.1220880699788,24.1535461921358,5329943.06409201,0.0,1.0
2006-03-02,38.91,39.53,38.46,39.09,3661400,24.4807106625684,24.8707913773151,24.1975875631555,24.5939599023336,5819482.77415952,0.0,1.0
2006-03-03,38.52,38.95,38.4,38.84,3060800,24.2353373097439,24.505877160294,24.1598378165672,24.4366692915487,4864880.3395279,0.0,1.0
2006-03-06,38.71,38.95,38.35,38.72,2872200,24.3548781739405,24.505877160294,24.1283796944102,24.3611697983719,4565116.7378437,0.0,1.0
2006-03-07,37.76,38.46,37.39,38.06,2937300,23.7571738529577,24.1975875631555,23.524383748996,23.9459225858996,4668587.63110797,0.0,1.0
2006-03-08,37.88,38.24,37.5,37.6,3073500,23.8326733461345,24.0591718256648,23.5935916177414,23.6565078620553,4885065.90549496,0.0,1.0
2006-03-09,37.18,38.29,37.12,37.88,3207600,23.3922596359366,24.0906299478218,23.3545098893483,23.8326733461345,5098206.4091315,0.0,1.0
2006-03-10,36.85,37.27,36.61,37.0,3894000,23.1846360297005,23.4488842558192,23.033637043347,23.2790103961715,6189180.62013905,0.0,1.0
2006-03-13,36.94,37.39,36.88,37.12,2284400,23.2412606495831,23.524383748996,23.2035109029947,23.3545098893483,3630858.81064346,0.0,1.0
2006-03-14,37.61,37.8,36.83,36.85,3419200,23.6627994864867,23.7823403506833,23.1720527808377,23.1846360297005,5434526.54760644,0.0,1.0
2006-03-15,37.99,38.38,37.67,37.8,3117400,23.9018812148799,24.1472545677044,23.7005492330751,23.7823403506833,4954841.208326,0.0,1.0
2006-03-16,37.23,38.03,37.23,38.02,3665700,23.4237177580936,23.9270477126054,23.4237177580936,23.920756088174,5826317.25712474,0.0,1.0
2006-03-17,37.23,37.45,36.62,36.88,3149600,23.4237177580936,23.5621334955844,23.0399286677784,23.2035109029947,5006020.35983307,0.0,1.0
2006-03-20,37.51,37.76,37.32,37.38,2409000,23.5998832421728,23.7571738529577,23.4803423779762,23.5180921245646,3828899.87517076,0.0,1.0
2006-03-21,37.1,38.28,37.07,37.56,3009800,23.3419266404855,24.0843383233904,23.3230517671913,23.6313413643298,4783820.19273099,0.0,1.0
2006-03-22,37.66,37.7,36.81,37.1,2880000,23.6942576086437,23.7194241063693,23.1594695319749,23.3419266404855,4577514.1720597,0.0,1.0
2006-03-23,37.83,38.18,37.49,37.55,2678800,23.8012152239775,24.0214220790764,23.58729999331,23.6250497398984,4257723.94587275,0.0,1.0
2006-03-24,38.08,38.25,37.47,37.76,2693500,23.9585058347624,24.0654634500962,23.5747167444472,23.7571738529577,4281088.34112598,0.0,1.0
2006-03-27,37.77,38.25,37.75,37.83,2441800,23.7634654773891,24.0654634500962,23.7508822285263,23.8012152239775,3881032.67546367,0.0,1.0
2006-03-28,37.06,37.95,36.98,37.59,2381800,23.3167601427599,23.8767147171543,23.2664271473087,23.6502162376239,3785667.79687909,0.0,1.0
2006-03-29,37.69,38.04,37.04,37.1,3004200,23.7131324819379,23.9333393370368,23.3041768938971,23.3419266404855,4774919.47072978,0.0,1.0
2006-03-30,38.3,38.85,37.9,37.95,3805000,24.0969215722532,24.4429609159801,23.8452565949973,23.8767147171543,6047722.71690525,0.0,1.0
2006-03-31,38.29,38.8,37.98,38.49,2370700,24.0906299478218,24.4115027938231,23.8955895904485,24.2164624364497,3768025.29434094,0.0,1.0
2006-04-03,38.36,38.85,38.18,38.64,2078200,24.1346713188416,24.4429609159801,24.0214220790764,24.3108368029207,3303121.51124113,0.0,1.0
2006-04-04,38.2,38.59,37.93,38.26,2468800,24.0340053279392,24.2793786807637,23.8641314682915,24.0717550745276,3923946.87082673,0.0,1.0
2006-04-05,38.91,39.11,38.14,38.15,2290600,24.4807106625684,24.6065431511964,23.9962555813508,24.0025472057822,3640713.18143054,0.0,1.0
2006-04-06,39.23,39.49,38.76,38.78,2047700,24.6820426443732,24.8456248795895,24.3863362960975,24.3989195449603,3254644.3646273,0.0,1.0
2006-04-07,38.47,39.62,38.25,39.57,2155100,24.2038791875869,24.9274159971977,24.0654634500962,24.8959578750407,3425347.49729371,0.0,1.0
2006-04-10,38.09,38.48,37.8,38.47,1579100,23.9647974591938,24.2101708120183,23.7823403506833,24.2038791875869,2509844.66288176,0.0,1.0
2006-04-11,37.73,38.6,37.56,38.25,2094700,23.7382989796635,24.2856703051951,23.6313413643298,24.0654634500962,3329346.85285189,0.0,1.0
2006-04-12,37.97,38.03,37.5,37.92,2021300,23.8892979660171,23.9270477126054,23.5935916177414,23.8578398438601,3212683.81805009,0.0,1.0
2006-04-13,38.14,38.41,37.81,37.9,1103300,23.9962555813508,24.1661294409986,23.7886319751147,23.8452565949973,1753601.17570607,0.0,1.0
2006-04-17,37.51,38.5,37.26,38.07,2031500,23.5998832421728,24.2227540608811,23.4425926313878,23.952214210331,3228895.84740947,0.0,1.0
2006-04-18,38.74,39.0,37.64,37.7,3051100,24.3737530472347,24.537335282451,23.6816743597809,23.7194241063693,4849463.01749005,0.0,1.0
2006-04-19,39.0,39.33,38.43,38.74,2841500,24.537335282451,24.7449588886871,24.1787126898613,24.3737530472347,4516321.70830126,0.0,1.0
2006-04-20,39.08,39.81,38.5,38.85,2083800,24.5876682779022,25.0469568613942,24.2227540608811,24.4429609159801,3312022.23324236,0.0,1.0
2006-04-21,38.45,39.3,38.13,39.3,3026600,24.1912959387241,24.7260840153929,23.9899639569194,24.7260840153929,4810522.35873469,0.0,1.0
2006-04-24,38.39,38.47,37.79,38.36,2525200,24.1535461921358,24.2038791875869,23.7760487262519,24.1346713188416,4013589.85669623,0.0,1.0
2006-04-25,37.9,38.54,37.73,38.33,3022900,23.8452565949973,24.2479205586067,23.7382989796635,24.1157964455474,4804641.52455529,0.0,1.0
2006-04-26,37.7,38.29,37.47,38.03,2529700,23.7194241063693,24.0906299478218,23.5747167444472,23.9270477126054,4020742.22259008,0.0,1.0
2006-04-27,37.82,38.13,37.16,37.6,3426600,23.7949235995461,23.9899639569194,23.3796763870738,23.6565078620553,5446288.21596519,0.0,1.0
2006-04-28,37.92,38.34,37.6,37.6,2433900,23.8578398438601,24.1220880699788,23.6565078620553,23.6565078620553,3868476.29978336,0.0,1.0
2006-05-01,37.14,37.96,36.95,37.93,2602400,23.367093138211,23.8830063415857,23.2475522740145,23.8641314682915,4136292.66714173,0.0,1.0
2006-05-02,36.61,37.59,36.3,37.19,4539100,23.033637043347,23.6502162376239,22.8385966859736,23.398551260368,7214512.00638755,0.0,1.0
2006-05-03,36.6,36.74,36.17,36.61,3425000,23.0273454189156,23.1154281609551,22.7568055683655,23.033637043347,5443745.15253627,0.0,1.0
2006-05-04,36.81,37.16,36.5901,36.71,2785900,23.1594695319749,23.3796763870738,23.0211167107285,23.0965532876609,4427950.25414622,0.0,1.0
2006-05-05,35.82,36.78,35.17,36.73,7428400,22.5365987132666,23.1405946586807,22.1276431252257,23.1091365365237,11806807.7346278,0.0,1.0
2006-05-08,36.08,36.18,35.58,35.63,3852100,22.7001809484829,22.7630971927969,22.385599726913,22.41705784907,6122584.14659415,0.0,1.0
2006-05-09,35.67,35.92,35.45,35.89,3085600,22.4422243467956,22.5995149575805,22.3038086093048,22.5806400842863,4904297.82267618,0.0,1.0
2006-05-10,35.28,35.57,34.73,35.51,4474400,22.1968509939711,22.3793081024816,21.8508116502442,22.3415583558932,7111676.87898052,0.0,1.0
2006-05-11,34.68,35.53,34.36,35.29,5616000,21.8193535280872,22.354141604756,21.6180215462825,22.2031426184025,8926152.63551642,0.0,1.0
2006-05-12,36.03,36.4,35.18,35.5,8899900,22.6687228263259,22.9015129302876,22.1339347496571,22.3352667314618,14145631.3819146,0.0,1.0
2006-05-15,36.24,36.65,35.55,36.0,4136000,22.8008469393853,23.0588035410726,22.3667248536188,22.6498479530317,6573818.9637635,0.0,1.0
2006-05-16,35.56,36.27,35.18,36.11,3522800,22.3730164780502,22.8197218126795,22.1339347496571,22.7190558217771,5599189.90462914,0.0,1.0
2006-05-17,35.8,36.18,35.34,35.6,4293100,22.5240154644038,22.7630971927969,22.2346007405595,22.3981829757758,6823516.00419078,0.0,1.0
2006-05-18,34.91,36.05,34.9,35.9,3339000,21.9640608900094,22.6813060751887,21.957769265578,22.5869317087177,5307055.4932317,0.0,1.0
2006-05-19,35.33,35.48,34.7,35.0,3898900,22.2283091161281,22.322683482599,21.83193677695,22.0206855098919,6196968.75189011,0.0,1.0
2006-05-22,34.69,35.33,34.11,35.33,3516100,21.8256451525186,22.2283091161281,21.4607309354975,22.2283091161281,5588540.82652052,0.0,1.0
2006-05-23,33.64,35.27,33.57,34.84,4200800,21.1650245872219,22.1905593695397,21.1209832162021,21.9200195189896,6676813.03263484,0.0,1.0
2006-05-24,33.39,33.8,32.75,33.64,6732500,21.1083999673393,21.3675926593611,20.7038064968662,21.2664442917428,10649702.2677146,0.16,1.0
2006-05-25,33.53,33.9,33.26,33.75,4327900,21.1969047890053,21.4308103891225,21.0262169186494,21.3359837944804,6846022.49453279,0.0,1.0
2006-05-26,33.8,34.14,33.58,33.75,3094500,21.3675926593611,21.5825329405499,21.228513653886,21.3359837944804,4894987.54807915,0.0,1.0
2006-05-30,33.62,33.97,33.4,33.8,2963900,21.2538007457905,21.4750627999555,21.1147217403154,21.3675926593611,4688399.93335008,0.0,1.0
2006-05-31,33.73,33.83,33.36,33.64,2991500,21.3233402485281,21.3865579782895,21.0894346484108,21.2664442917428,4732058.57168485,0.0,1.0
2006-06-01,34.15,34.25,33.61,33.73,2838700,21.5888547135261,21.6520724432875,21.2474789728144,21.3233402485281,4490354.22612127,0.0,1.0
2006-06-02,34.44,34.55,33.95,34.42,4249500,21.7721861298342,21.8417256325718,21.4624192540032,21.7595425838819,6722006.65230646,0.0,1.0
2006-06-05,32.86,34.25,32.8101,34.19,3541700,20.7733459996037,21.6520724432875,20.7418003524528,21.6141418054307,5602384.03588041,0.0,1.0
2006-06-06,32.66,33.14,32.4,32.9,4238900,20.6469105400809,20.9503556429357,20.4825444427012,20.7986330915083,6705239.20425034,0.0,1.0
2006-06-07,32.24,33.17,32.205,32.8,3259100,20.3813960750829,20.9693209618641,20.3592698696664,20.7354153617469,5155357.54336557,0.0,1.0
2006-06-08,32.39,32.8,31.63,32.24,3712500,20.476222669725,20.7354153617469,19.9957679235382,20.3813960750829,5872561.40644494,0.0,1.0
2006-06-09,32.58,33.42,32.23,33.0,3338500,20.5963363562717,21.1273652862677,20.3750743021068,20.8618508212697,5280955.22031419,0.0,1.0
2006-06-12,32.0,32.79,31.99,32.64,2334300,20.2296735236555,20.7290935887707,20.2233517506793,20.6342669941286,3692476.7922059,0.0,1.0
2006-06-13,32.08,32.68,31.94,31.95,3143800,20.2802477074646,20.6595540860332,20.1917428857986,20.1980646587748,4972971.9998873,0.0,1.0
2006-06-14,32.4,32.7,32.09,32.25,3701100,20.4825444427012,20.6721976319855,20.2865694804408,20.387717848059,5854528.49061099,0.0,1.0
2006-06-15,33.38,33.45,32.5,32.6,2486600,21.1020781943631,21.1463306051961,20.5457621724626,20.608979902224,3933390.22040835,0.0,1.0
2006-06-16,32.99,33.45,32.73,33.13,2696100,20.8555290482936,21.1463306051961,20.6911629509139,20.9440338699596,4264784.59472489,0.0,1.0
2006-06-19,32.45,33.21,32.28,33.11,1950900,20.5141533075819,20.9946080537687,20.4066831669875,20.9313903240073,3086001.35968577,0.0,1.0
2006-06-20,32.32,32.55,32.03,32.39,2096400,20.431970258892,20.5773710373433,20.2486388425839,20.476222669725,3316158.31177675,0.0,1.0
2006-06-21,33.02,33.19,32.3,32.51,1867300,20.874494367222,20.9819645078164,20.4193267129398,20.5520839454387,2953759.9769036,0.0,1.0
2006-06-22,32.1,32.89,31.94,32.82,2893000,20.2928912534169,20.7923113185322,20.1917428857986,20.7480589076992,4576247.85154079,0.0,1.0
2006-06-23,31.65,32.14,31.5,32.04,2071200,20.0084114694905,20.3181783453215,19.9135848748484,20.2549606155601,3276296.07677542,0.0,1.0
2006-06-26,31.48,31.99,31.44,31.6,2312600,19.9009413288961,20.2233517506793,19.8756542369915,19.9768026046098,3658150.97873253,0.0,1.0
2006-06-27,31.26,31.6,31.05,31.55,2116200,19.761862323421,19.9768026046098,19.629105090922,19.9451937397291,3347478.63927777,0.0,1.0
2006-06-28,31.52,31.53,30.89,31.28,2156000,19.9262284208007,19.9325501937768,19.5279567233037,19.7745058693732,3410435.66122431,0.0,1.0
2006-06-29,32.36,32.42,31.41,31.71,2782800,20.4572573507966,20.4951879886535,19.8566889180631,20.0463421073474,4401929.66514612,0.0,1.0
2006-06-30,32.14,32.53,31.84,32.37,1868400,20.3181783453215,20.564727491391,20.1285251560372,20.4635791237728,2955499.9950981,0.0,1.0
2006-07-03,32.5,32.59,32.11,32.14,801000,20.5457621724626,20.6026581292479,20.2992130263931,20.3181783453215,1267049.61254206,0.0,1.0
2006-07-05,31.83,32.27,31.65,32.27,2183500,20.1222033830611,20.4003613940113,20.0084114694905,20.4003613940113,3453936.11608686,0.0,1.0
2006-07-06,31.33,31.84,31.11,31.58,2435200,19.8061147342539,20.1285251560372,19.6670357287788,19.9641590586575,3852083.91568343,0.0,1.0
2006-07-07,30.89,31.33,30.4,31.33,8758100,19.5279567233037,19.8061147342539,19.2181898474727,19.8061147342539,13853866.6811543,0.0,1.0
2006-07-10,30.6,31.3,30.43,30.97,2968700,19.3446253069956,19.7871494153255,19.2371551664011,19.5785309071128,4695992.74001698,0.0,1.0
2006-07-11,31.68,31.75,30.3,30.4,8022600,20.0273767884189,20.0716291992519,19.1549721177113,19.2181898474727,12690427.2429213,0.0,1.0
2006-07-12,31.15,31.76,30.86,31.5,4161900,19.6923228206834,20.0779509722281,19.5089914043753,19.9135848748484,6583437.93063519,0.0,1.0
2006-07-13,31.18,32.02,30.82,31.11,5050500,19.7112881396118,20.2423170696078,19.4837043124707,19.6670357287788,7989056.26484852,0.0,1.0
2006-07-14,31.36,31.76,31.02,31.16,2732300,19.8250800531824,20.0779509722281,19.6101397719935,19.6986445936595,4322047.01167123,0.0,1.0
2006-07-17,31.54,31.79,31.27,31.27,2381300,19.9388719667529,20.0969162911565,19.7681840963971,19.7681840963971,3766823.02415282,0.0,1.0
2006-07-18,31.51,31.75,30.79,31.54,3585900,19.9199066478245,20.0716291992519,19.4647389935423,19.9388719667529,5672301.13060495,0.0,1.0
2006-07-19,31.98,32.2,31.38,31.51,3636400,20.2170299777032,20.3561089831783,19.8377235991347,19.9199066478245,5752183.78407982,0.0,1.0
2006-07-20,31.06,32.33,31.02,31.91,3767500,19.6354268638981,20.4382920318682,19.6101397719935,20.1727775668702,5959562.31617004,0.0,1.0
2006-07-21,30.17,31.07,29.89,31.07,4508200,19.0727890690214,19.6417486368743,18.8957794256895,19.6417486368743,7131227.29495894,0.0,1.0
2006-07-24,30.9,31.04,30.22,30.24,2375100,19.5342784962798,19.6227833179458,19.1043979339021,19.1170414798544,3757015.64887471,0.0,1.0
2006-07-25,31.05,31.35,30.31,31.0,3913000,19.629105090922,19.8187582802062,19.1612938906874,19.5974962260413,6189719.268261,0.0,1.0
2006-07-26,30.96,31.41,30.15,30.95,3630600,19.5722091341367,19.8566889180631,19.0601455230692,19.5658873611605,5743009.14269062,0.0,1.0
2006-07-27,31.21,31.86,31.1,31.1,2585800,19.7302534585402,20.1411687019895,19.6607139558027,19.6607139558027,4090308.224858,0.0,1.0
2006-07-28,32.25,32.42,31.38,31.39,3443600,20.387717848059,20.4951879886535,19.8377235991347,19.8440453721108,5447206.04962527,0.0,1.0
2006-07-31,32.33,32.59,32.01,32.5,2065400,20.4382920318682,20.6026581292479,20.2359952966316,20.5457621724626,3267121.43538622,0.0,1.0
2006-08-01,31.61,32.19,31.262,32.19,2108500,19.9831243775859,20.3497872102022,19.7631266780162,20.3497872102022,3335298.51191627,0.0,1.0
2006-08-02,31.54,31.94,31.35,31.7,2481600,19.9388719667529,20.1917428857986,19.8187582802062,20.0400203343712,3925481.04679697,0.0,1.0
2006-08-03,32.32,32.5,31.05,31.2,2440100,20.431970258892,20.5457621724626,19.629105090922,19.7239316855641,3859834.90582257,0.0,1.0
2006-08-04,32.34,33.12,32.23,32.67,4535200,20.4446138048443,20.9377120969834,20.3750743021068,20.653232313057,7173936.83246036,0.0,1.0
2006-08-07,32.24,32.51,32.01,32.35,2113200,20.3813960750829,20.5520839454387,20.2359952966316,20.4509355778205,3342733.13511096,0.0,1.0
2006-08-08,32.26,32.73,32.06,32.35,2403300,20.3940396210352,20.6911629509139,20.2676041615123,20.4509355778205,3801623.38804285,0.0,1.0
2006-08-09,32.25,33.24,32.18,32.66,3188300,20.387717848059,21.0135733726971,20.343465437226,20.6469105400809,5043363.64502853,0.0,1.0
2006-08-10,31.9,32.55,31.89,32.25,5586900,20.1664557938941,20.5773710373433,20.1601340209179,20.387717848059,8837552.40987666,0.0,1.0
2006-08-11,26.73,28.94,26.07,28.7,27748000,16.8980991652285,18.2952109929559,16.4808621488031,18.1434884415285,43892749.8736791,0.0,1.0
2006-08-14,27.59,27.8,26.9,26.96,9650300,17.4417716411767,17.5745288736757,17.0055693058229,17.0434999436797,15265179.6203678,0.0,1.0
2006-08-15,27.84,28.3,27.7,27.99,6039800,17.5998159655803,17.8906175224828,17.5113111439143,17.6946425602224,9553965.35559489,0.0,1.0
2006-08-16,27.95,28.18,27.52,27.99,7359300,17.6693554683178,17.8147562467691,17.3975192303437,17.6946425602224,11641196.2716364,0.0,1.0
2006-08-17,28.1,28.29,27.63,27.68,6206500,17.76418206296,17.8842957495067,17.4670587330813,17.498667597962,9817657.20379809,0.0,1.0
2006-08-18,28.23,28.31,27.55,28.11,3416700,17.8463651116498,17.896939295459,17.4164845492721,17.7705038359361,5404654.69559607,0.0,1.0
2006-08-21,27.42,28.0,27.34,27.98,3575700,17.3343015005823,17.7009643331986,17.2837273167732,17.6883207872463,5656166.41643775,0.0,1.0
2006-08-22,27.63,27.96,27.41,27.63,3686600,17.4670587330813,17.675677241294,17.3279797276062,17.4670587330813,5831591.88713801,0.0,1.0
2006-08-23,28.21,28.31,27.45,27.63,4694300,17.9348699333158,17.9984462180847,17.4516901690719,17.566127481656,7383728.09462115,0.16,1.0
2006-08-24,28.96,29.05,28.21,28.24,5390000,18.4116920690828,18.4689107253748,17.9348699333158,17.9539428187465,8478004.05385424,0.0,1.0
2006-08-25,28.63,29.09,28.55,28.68,4032300,18.2018903293453,18.4943412392824,18.1510293015302,18.2336784717298,6342459.32214406,0.0,1.0
2006-08-28,30.01,30.14,28.72,28.81,9443700,19.0792430591566,19.1618922293562,18.2591089856374,18.3163276419294,14854123.7260451,0.0,1.0
2006-08-29,30.47,30.5,29.74,30.02,5389200,19.3716939690937,19.3907668545244,18.9075870902805,19.0856006876335,8476745.72301136,0.0,1.0
2006-08-30,30.57,30.75,30.02,30.47,3933300,19.4352702538626,19.5497075664467,19.0856006876335,19.3716939690937,6186740.88033857,0.0,1.0
2006-08-31,30.64,30.75,30.3,30.73,2677300,19.4797736532009,19.5497075664467,19.2636142849865,19.5369923094929,4211161.45702856,0.0,1.0
2006-09-01,30.27,30.8,30.09,30.75,2481000,19.2445413995558,19.5814957088312,19.1301040869717,19.5497075664467,3902398.5264587,0.0,1.0
2006-09-05,30.42,30.51,29.75,30.14,3517200,19.3399058267092,19.3971244830013,18.9139447187574,19.1618922293562,5532251.55068946,0.0,1.0
2006-09-06,30.16,30.22,29.8,30.2,2760900,19.17460748631,19.2127532571714,18.9457328611418,19.2000380002176,4342657.03010875,0.0,1.0
2006-09-07,29.3,30.05,29.28,29.91,6067200,18.6278514372972,19.1046735730642,18.6151361803434,19.0156667743877,9543181.1123459,0.0,1.0
2006-09-08,29.63,29.84,29.2,29.4,3535900,18.8376531770347,18.9711633750494,18.5642751525282,18.6914277220661,5561665.03414158,0.0,1.0
2006-09-11,30.47,30.77,29.49,29.63,4962900,19.3716939690937,19.5624228234005,18.7486463783581,18.8376531770347,7806212.67511562,0.0,1.0
2006-09-12,31.19,31.48,30.47,30.47,3645200,19.82944321943,20.0138144452599,19.3716939690937,19.3716939690937,5733584.48554907,0.0,1.0
2006-09-13,31.14,31.52,30.68,31.1,3437800,19.7976550770455,20.0392449591675,19.5052041671084,19.772224563138,5407362.21453435,0.0,1.0
2006-09-14,31.2,31.47,30.74,31.03,3417900,19.8358008479069,20.007456816783,19.5433499379698,19.7277211637997,5376061.23481788,0.0,1.0
2006-09-15,31.25,32.06,31.17,31.66,3846900,19.8675889902914,20.3825568969197,19.8167279624762,20.128251757844,6050841.14930831,0.0,1.0
2006-09-18,31.21,31.59,30.92,31.26,2693100,19.8421584763838,20.0837483585057,19.6577872505539,19.8739466187683,4236013.49117529,0.0,1.0
2006-09-19,30.61,31.15,30.22,31.15,5593400,19.4607007677702,19.8040127055224,19.2127532571714,19.8040127055224,8797934.6706546,0.0,1.0
2006-09-20,30.93,31.05,30.5,30.69,3721100,19.6641448790308,19.7404364207535,19.3907668545244,19.5115617955853,5852968.6242666,0.0,1.0
2006-09-21,30.12,31.05,30.03,30.9,4049600,19.1491769724024,19.7404364207535,19.0919583161104,19.6450719936001,6369670.72662118,0.0,1.0
2006-09-22,29.72,30.2,29.52,30.05,3440700,18.8948718333267,19.2000380002176,18.7677192637888,19.1046735730642,5411923.66383975,0.0,1.0
2006-09-25,30.16,30.34,29.3,30.0,7049100,19.17460748631,19.2890447988941,18.6278514372972,19.0728854306797,11087624.9306167,0.0,1.0
2006-09-26,30.02,30.1,29.59,30.0,3246300,19.0856006876335,19.1364617154486,18.8122226631271,19.0728854306797,5106149.26902171,0.0,1.0
2006-09-27,29.67,30.4,29.53,30.0,4959600,18.8630836909422,19.3271905697554,18.7740768922657,19.0728854306797,7801022.06038878,0.0,1.0
2006-09-28,29.7,29.81,29.41,29.67,4008700,18.8821565763729,18.9520904896187,18.697785350543,18.8630836909422,6305338.56227931,0.0,1.0
2006-09-29,29.39,29.76,29.34,29.59,2853100,18.6850700935892,18.9203023472343,18.6532819512048,18.8122226631271,4487679.65974982,0.0,1.0
2006-10-02,29.32,29.63,29.04,29.49,3253800,18.640566694251,18.8376531770347,18.462553096898,18.7486463783581,5117946.12067363,0.0,1.0
2006-10-03,29.14,29.43,28.82,29.02,3615400,18.5261293816669,18.7105006074968,18.3226852704063,18.4498378399442,5686711.66165206,0.0,1.0
2006-10-04,29.63,29.64,29.1,29.15,4085200,18.8376531770347,18.8440108055116,18.5006988677593,18.5324870101438,6425666.44912899,0.0,1.0
2006-10-05,29.52,29.76,29.35,29.5,2446300,18.7677192637888,18.9203023472343,18.6596395796816,18.755004006835,3847818.4261491,0.0,1.0
2006-10-06,30.07,30.24,29.24,29.29,3292700,19.117388830018,19.2254685141251,18.5897056664358,18.6214938088203,5179132.45790831,0.0,1.0
2006-10-09,30.48,30.74,29.93,30.0,3446800,19.3780515975706,19.5433499379698,19.0283820313415,19.0728854306797,5421518.43651665,0.0,1.0
2006-10-10,30.05,30.63,29.86,30.49,3892300,19.1046735730642,19.473416024724,18.9838786320032,19.3844092260475,6122251.42464134,0.0,1.0
2006-10-11,29.84,30.04,29.53,29.8,6487100,18.9711633750494,19.0983159445873,18.7740768922657,18.9457328611418,10203647.5134987,0.0,1.0
2006-10-12,30.27,30.4,29.91,30.13,4489400,19.2445413995558,19.3271905697554,19.0156667743877,19.1555346008793,7061438.1074904,0.0,1.0
2006-10-13,30.56,30.78,30.06,30.08,4269500,19.4289126253857,19.5687804518774,19.1110312015411,19.1237464584948,6715554.41705579,0.0,1.0
2006-10-16,31.09,31.23,30.64,30.73,2985100,19.7658669346611,19.8548737333376,19.4797736532009,19.5369923094929,4695304.24882379,0.0,1.0
2006-10-17,30.79,30.99,30.33,30.99,3181700,19.5751380803543,19.7022906498921,19.2826871704172,19.7022906498921,5004539.05345974,0.0,1.0
2006-10-18,29.68,30.77,29.13,30.77,6751100,18.8694413194191,19.5624228234005,18.51977175319,19.5624228234005,10618896.6916466,0.0,1.0
2006-10-19,29.63,30.12,29.38,29.52,3283600,18.8376531770347,19.1491769724024,18.6787124651123,18.7677192637888,5164818.94457063,0.0,1.0
2006-10-20,29.76,29.88,29.38,29.78,3837800,18.9203023472343,18.996593888957,18.6787124651123,18.9330176041881,6036527.63597064,0.0,1.0
2006-10-23,30.01,30.34,29.56,29.59,3906800,19.0792430591566,19.2890447988941,18.7931497776964,18.8122226631271,6145058.67116841,0.0,1.0
2006-10-24,29.66,30.37,29.44,30.01,5907600,18.8567260624653,19.3081176843248,18.7168582359737,19.0792430591566,9292144.10919284,0.0,1.0
2006-10-25,31.54,31.71,29.41,29.49,8306800,20.0519602161213,20.1600399002285,18.697785350543,18.7486463783581,13065878.3069678,0.0,1.0
2006-10-26,31.52,31.67,30.92,31.67,4446600,20.0392449591675,20.1346093863209,19.6577872505539,20.1346093863209,6994117.4073967,0.0,1.0
2006-10-27,31.13,31.52,31.0,31.52,4570800,19.7912974485686,20.0392449591675,19.708648278369,20.0392449591675,7189473.2707527,0.0,1.0
2006-10-30,31.51,31.58,31.05,31.17,3181500,20.0328873306906,20.0773907300288,19.7404364207535,19.8167279624762,5004224.47074902,0.0,1.0
2006-10-31,31.82,31.92,31.33,31.67,2987600,20.2299738134743,20.2935500982432,19.9184500181065,20.1346093863209,4699236.53270777,0.0,1.0
2006-11-01,31.67,31.98,31.61,31.89,3776800,20.1346093863209,20.3316958691046,20.0964636154595,20.2744772128125,5940579.90920161,0.0,1.0
2006-11-02,31.59,31.99,31.44,31.53,2932200,20.0837483585057,20.3380534975815,19.9883839313523,20.0456025876444,4612097.12183886,0.0,1.0
2006-11-03,31.22,32.66,31.0,32.66,4074300,19.8485161048607,20.7640146055333,19.708648278369,20.7640146055333,6408521.69139486,0.0,1.0
2006-11-06,31.83,32.0,31.0,31.47,2863100,20.2363314419512,20.3444111260584,19.708648278369,20.007456816783,4503408.79528572,0.0,1.0
2006-11-07,32.43,32.81,31.98,32.09,3830200,20.6177891505648,20.8593790326867,20.3316958691046,20.4016297823504,6024573.49296335,0.0,1.0
2006-11-08,32.35,32.53,31.8,32.35,2884200,20.5669281227496,20.6813654353337,20.2172585565205,20.5669281227496,4536597.2712665,0.0,1.0
2006-11-09,31.79,32.54,31.78,32.52,3623400,20.2109009280436,20.6877230638106,20.2045432995667,20.6750078068568,5699294.97008079,0.0,1.0
2006-11-10,32.12,32.16,31.67,31.76,2006700,20.4207026677811,20.4461331816886,20.1346093863209,20.1918280426129,3156365.62799059,0.0,1.0
2006-11-13,32.2,32.54,31.83,32.13,3928200,20.4715636955962,20.6877230638106,20.2363314419512,20.427060296258,6178719.02121526,0.0,1.0
2006-11-14,33.03,33.04,32.02,32.44,5779400,20.9992468591784,21.0056044876552,20.3571263830121,20.6241467790417,9090496.59162247,0.0,1.0
2006-11-15,33.56,34.3,33.32,34.1,9153100,21.3362011684537,21.8066656757438,21.1836180850083,21.6795131062059,14397035.0473717,0.0,1.0
2006-11-16,33.81,34.0,33.29,33.56,3744100,21.495141880376,21.615936821437,21.1645451995776,21.3362011684537,5889145.6359992,0.0,1.0
2006-11-17,33.67,34.0,33.32,33.61,2125200,21.4061350816995,21.615936821437,21.1836180850083,21.3679893108382,3342755.8840911,0.0,1.0
2006-11-20,33.55,33.9,33.32,33.6,3311600,21.3298435399768,21.5523605366681,21.1836180850083,21.3616316823613,5208860.52407119,0.0,1.0
2006-11-21,33.09,33.7,32.93,33.56,3100700,21.13911468567,21.5288052253575,21.0369007736208,21.4393680523145,4853664.14467456,0.16,1.0
2006-11-22,33.63,33.75,33.12,33.12,4172800,21.484086638836,21.5607470728729,21.1582797941792,21.1582797941792,6531870.1399355,0.0,1.0
2006-11-24,33.59,33.68,33.3,33.41,1482400,21.4585331608237,21.5160284863513,21.2732704452345,21.3435425097684,2320466.90362356,0.0,1.0
2006-11-27,32.74,33.62,32.54,33.23,5991200,20.9155217530624,21.4776982693329,20.787754363001,21.228551858713,9378292.84470419,0.0,1.0
2006-11-28,32.48,32.74,31.89,32.74,4949200,20.7494241459825,20.9155217530624,20.3725103453012,20.9155217530624,7747203.72329583,0.0,1.0
2006-11-29,32.25,32.82,31.97,32.72,3518600,20.6024916474118,20.966628709087,20.4236173013258,20.9027450140563,5507821.67234881,0.0,1.0
2006-11-30,32.52,32.83,32.18,32.25,3088600,20.7749776239948,20.9730170785901,20.5577730608903,20.6024916474118,4834723.47445476,0.0,1.0
2006-12-01,32.62,33.01,32.07,33.01,3833200,20.8388613190256,21.0880077296454,20.4875009963565,21.0880077296454,6000279.09806382,0.0,1.0
2006-12-04,33.23,33.5,32.5,32.71,3358900,21.228551858713,21.401037835296,20.7622008849887,20.8963566445532,5257836.13234025,0.0,1.0
2006-12-05,33.6,33.74,33.29,33.43,2912400,21.4649215303268,21.5543587033698,21.2668820757315,21.3563192487745,4558909.74778281,0.0,1.0
2006-12-06,33.57,33.82,33.17,33.6,2359100,21.4457564218175,21.6054656593944,21.1902216416946,21.4649215303268,3692804.55500428,0.0,1.0
2006-12-07,33.06,33.75,32.95,33.75,3887000,21.1199495771608,21.5607470728729,21.049677512627,21.5607470728729,6084494.6400329,0.0,1.0
2006-12-08,33.12,33.21,32.51,33.06,3455100,21.1582797941792,21.2157751197069,20.7685892544917,21.1199495771608,5408422.28731096,0.0,1.0
2006-12-11,32.87,33.14,32.66,33.02,3320500,20.9985705566024,21.1710565331854,20.8644147970378,21.0943960991485,5197726.89792365,0.0,1.0
2006-12-12,32.72,33.1,32.45,32.73,4157700,20.9027450140563,21.1455030551731,20.7302590374733,20.9091333835594,6508233.43577689,0.0,1.0
2006-12-13,32.49,32.88,32.27,32.79,2972500,20.7558125154856,21.0049589261055,20.615268386418,20.9474636005778,4652986.96102336,0.0,1.0
2006-12-14,32.63,32.97,32.42,32.42,3809700,20.8452496885286,21.0624542516331,20.7110939289641,20.7110939289641,5963493.49887661,0.0,1.0
2006-12-15,32.59,32.84,32.42,32.61,3653900,20.8196962105163,20.9794054480932,20.7110939289641,20.8324729495225,5719612.80298849,0.0,1.0
2006-12-18,32.86,33.11,32.52,32.58,3105000,20.9921821870993,21.1518914246762,20.7749776239948,20.8133078410133,4860395.12665351,0.0,1.0
2006-12-19,32.59,32.92,32.31,32.51,3482500,20.8196962105163,21.0305124041178,20.6408218644303,20.7685892544917,5451312.73061863,0.0,1.0
2006-12-20,33.08,33.45,32.87,33.2,2947500,21.1327263161669,21.3690959877806,20.9985705566024,21.2093867502038,4613853.34486674,0.0,1.0
2006-12-21,32.79,33.21,32.48,33.04,2647800,20.9474636005778,21.2157751197069,20.7494241459825,21.1071728381546,4144719.55438105,0.0,1.0
2006-12-22,32.2,32.75,32.2,32.7,2946900,20.5705497998965,20.9219101225655,20.5705497998965,20.8899682750501,4612914.13807897,0.0,1.0
2006-12-26,32.38,32.55,32.07,32.08,1480700,20.6855404509518,20.794142732504,20.4875009963565,20.4938893658596,2317805.81772491,0.0,1.0
2006-12-27,32.74,33.05,32.5,32.61,2355100,20.9155217530624,21.1135612076577,20.7622008849887,20.8324729495225,3686543.17641922,0.0,1.0
2006-12-28,32.78,32.98,32.58,32.58,1876800,20.9410752310747,21.0688426211362,20.8133078410133,20.8133078410133,2937838.83211057,0.0,1.0
2006-12-29,32.87,33.22,32.66,32.69,1619300,20.9985705566024,21.22216348921,20.8644147970378,20.8835799055471,2534762.58569727,0.0,1.0
2007-01-03,32.84,33.4,32.5,32.93,3073800,20.9794054480932,21.3371541402653,20.7622008849887,21.0369007736208,4811556.37369002,0.0,1.0
2007-01-04,33.41,33.53,32.8,32.84,3483600,21.3435425097684,21.4202029438052,20.9538519700809,20.9794054480932,5453034.6097295,0.0,1.0
2007-01-05,33.03,33.3,32.65,33.27,2627900,21.1007844686516,21.2732704452345,20.8580264275348,21.2541053367253,4113569.19592036,0.0,1.0
2007-01-08,33.29,33.62,32.95,33.18,2879100,21.2668820757315,21.4776982693329,21.049677512627,21.1966100111977,4506783.77106219,0.0,1.0
2007-01-09,33.24,33.58,32.83,33.28,3316300,21.2349402282161,21.4521447913206,20.9730170785901,21.2604937062284,5191152.45040935,0.0,1.0
2007-01-10,33.82,33.98,32.87,33.06,4148000,21.6054656593944,21.7076795714435,20.9985705566024,21.1199495771608,6493049.59270812,0.0,1.0
2007-01-11,33.89,34.53,33.5,33.82,4466700,21.6501842459159,22.0590398941126,21.401037835296,21.6054656593944,6991924.93147285,0.0,1.0
2007-01-12,33.94,34.04,33.43,33.55,3561300,21.6821260934312,21.746009788462,21.3563192487745,21.4329796828114,5574661.88874433,0.0,1.0
2007-01-16,33.77,33.92,33.47,33.88,2961900,21.573523811879,21.6693493544251,21.3818727267868,21.6437958764128,4636394.30777295,0.0,1.0
2007-01-17,33.23,33.8,33.1,33.46,4137800,21.228551858713,21.5926889203882,21.1455030551731,21.3754843572837,6477083.07731623,0.0,1.0
2007-01-18,32.69,33.2,32.59,33.2,3208200,20.8835799055471,21.2093867502038,20.8196962105163,21.2093867502038,5021938.69414807,0.0,1.0
2007-01-19,32.79,33.27,32.52,32.7,3245500,20.9474636005778,21.2541053367253,20.7749776239948,20.8899682750501,5080326.04945377,0.0,1.0
2007-01-22,32.37,32.88,32.28,32.41,4154700,20.6791520814487,21.0049589261055,20.6216567559211,20.704705559461,6503537.40183811,0.0,1.0
2007-01-23,32.62,33.1,32.45,32.5,2488200,20.8388613190256,21.1455030551731,20.7302590374733,20.7622008849887,3894890.54883711,0.0,1.0
2007-01-24,33.0,33.23,32.6,32.62,2091600,21.0816193601423,21.228551858713,20.8260845800194,20.8388613190256,3274074.86212834,0.0,1.0
2007-01-25,33.04,33.7,32.86,33.16,2488100,21.1071728381546,21.5288052253575,20.9921821870993,21.1838332721915,3894734.0143725,0.0,1.0
2007-01-26,33.32,33.84,32.94,33.14,3585100,21.2860471842407,21.6182423984005,21.0432891431239,21.1710565331854,5611917.09132543,0.0,1.0
2007-01-29,32.89,33.44,32.72,33.44,3447000,21.0113472956085,21.3627076182776,20.9027450140563,21.3627076182776,5395742.99567622,0.0,1.0
2007-01-30,32.83,33.12,32.71,33.0,1936100,20.9730170785901,21.1582797941792,20.8963566445532,21.0816193601423,3030663.76963409,0.0,1.0
2007-01-31,32.75,32.94,32.31,32.68,4332500,20.9219101225655,21.0432891431239,20.6408218644303,20.877191536044,6781855.67994406,0.0,1.0
2007-02-01,33.1,33.34,32.73,33.0,3737000,21.1455030551731,21.2988239232468,20.9091333835594,21.0816193601423,5849692.94309312,0.0,1.0
2007-02-02,33.34,33.56,33.13,33.2,3268200,21.2988239232468,21.4393680523145,21.1646681636823,21.2093867502038,5115859.372924,0.0,1.0
2007-02-05,33.19,33.69,33.14,33.37,2989200,21.2029983807007,21.5224168558544,21.1710565331854,21.3179890317561,4679128.216616,0.0,1.0
2007-02-06,32.95,33.25,32.72,33.14,2692600,21.049677512627,21.2413285977192,20.9027450140563,21.1710565331854,4214846.99453372,0.0,1.0
2007-02-07,33.24,33.5,33.0,33.0,3109900,21.2349402282161,21.401037835296,21.0816193601423,21.0816193601423,4868065.3154202,0.0,1.0
2007-02-08,33.3,33.49,33.04,33.05,2378800,21.2732704452345,21.3946494657929,21.1071728381546,21.1135612076577,3723641.84453571,0.0,1.0
2007-02-09,33.1,34.0,33.09,33.44,4328100,21.1455030551731,21.7204563104497,21.13911468567,21.3627076182776,6774968.16350049,0.0,1.0
2007-02-12,32.91,33.29,32.73,33.1,2068100,21.0241240346147,21.2668820757315,20.9091333835594,21.1455030551731,3237289.2629411,0.0,1.0
2007-02-13,33.02,33.07,32.68,32.925,2266800,21.0943960991485,21.1263379466639,20.877191536044,21.0337065888693,3548323.244154,0.0,1.0
2007-02-14,33.43,33.66,33.08,33.08,2540600,21.3563192487745,21.5032517473452,21.1327263161669,21.1327263161669,3976914.60830141,0.0,1.0
2007-02-15,33.29,33.64,33.16,33.26,2582800,21.2668820757315,21.490475008339,21.1838332721915,21.2477169672223,4042972.1523738,0.0,1.0
2007-02-16,32.98,33.21,32.8,33.21,5311800,21.0688426211362,21.2157751197069,20.9538519700809,21.2157751197069,8314797.69203159,0.0,1.0
2007-02-20,32.97,33.1,32.76,33.0,4157900,21.0624542516331,21.1455030551731,20.9282984920686,21.0816193601423,6508546.50470616,0.0,1.0
2007-02-21,33.32,33.33,32.53,32.9,6576600,21.2860471842407,21.2924355537438,20.7813659934979,21.0177356651116,10294645.6006278,0.0,1.0
2007-02-22,36.8,36.97,35.25,35.66,13706000,23.5091997713103,23.6178020528625,22.5190024983339,22.7809256479599,21454613.721711,0.0,1.0
2007-02-23,36.95,37.17,36.4,36.43,5841700,23.6050253138564,23.745569442924,23.2536649911873,23.2728300996965,9144273.82008751,0.0,1.0
2007-02-26,36.58,36.89,36.18,36.49,3722100,23.3686556422426,23.5666950968379,23.1131208621197,23.311160316715,5826369.30786378,0.0,1.0
2007-02-27,35.86,36.74,35.57,36.59,6614900,22.9086930380213,23.4708695542918,22.7234303224322,23.3750440117457,10354598.3005798,0.0,1.0
2007-02-28,36.31,36.47,35.86,35.87,5157200,23.1961696656597,23.2983835777088,22.9086930380213,22.9150814075244,8072795.40971897,0.0,1.0
2007-03-01,36.15,36.37,35.26,35.75,5788200,23.0939557536105,23.2344998826781,22.5253908678369,22.8384209734875,9060527.88151233,0.0,1.0
2007-03-02,35.35,36.37,35.18,36.15,5141000,22.5828861933646,23.2344998826781,22.4742839118124,23.0939557536105,8047436.82644949,0.0,1.0
2007-03-05,35.1,35.99,34.91,35.0,4204300,22.4231769557878,22.9917418415613,22.3017979352294,22.359293260757,6581178.49629285,0.0,1.0
2007-03-06,35.7,35.95,35.37,35.6,3765700,22.8064791259722,22.966188363549,22.5956629323707,22.7425954309414,5894618.33444093,0.0,1.0
2007-03-07,35.47,35.85,35.25,35.7,2793200,22.7745372784568,23.0185272464809,22.6332799285481,22.9222154169977,4350244.43257155,0.18,1.0
2007-03-08,35.64,36.05,35.48,35.88,3821800,22.8836906852044,23.1469430191251,22.780958067089,23.0377896123775,5952228.33037447,0.0,1.0
2007-03-09,36.29,37.22,35.82,36.5,3551200,23.3010419462982,23.8981752890939,22.9992648805842,23.4358785075747,5530784.77335963,0.0,1.0
2007-03-12,36.46,36.72,36.29,36.35,2666500,23.4101953530458,23.5771358574833,23.3010419462982,23.3395666780915,4152916.64737651,0.0,1.0
2007-03-13,35.84,36.47,35.84,36.35,2655500,23.0121064578487,23.416616141678,23.0121064578487,23.3395666780915,4135784.79546532,0.0,1.0
2007-03-14,35.4,35.99,34.97,35.72,3997000,22.7295917580313,23.1084182873318,22.4534978468462,22.9350569942621,6225092.00808696,0.0,1.0
2007-03-15,35.39,35.54,35.2,35.41,2015200,22.7231709693991,22.8194827988823,22.6011759853871,22.7360125466635,3138555.27012681,0.0,1.0
2007-03-16,35.33,35.62,35.05,35.43,3907800,22.6846462376058,22.87084910794,22.5048641559039,22.748854123928,6086168.26349819,0.0,1.0
2007-03-19,35.53,35.84,35.36,35.6,2525400,22.8130620102501,23.0121064578487,22.7039086035025,22.8580075306756,3933161.71058864,0.0,1.0
2007-03-20,35.88,36.08,35.3,35.56,2908800,23.0377896123775,23.1662053850217,22.6653838717092,22.8323243761467,4530284.62174715,0.0,1.0
2007-03-21,36.13,36.53,35.62,35.92,3105300,23.1983093281828,23.4551408734713,22.87084910794,23.0634727669064,4836321.79452401,0.0,1.0
2007-03-22,35.36,36.19,35.31,36.05,4790700,22.7039086035025,23.2368340599761,22.6718046603414,23.1469430191251,7461232.99553219,0.0,1.0
2007-03-23,35.57,35.96,35.28,35.36,3077400,22.8387451647789,23.0891559214352,22.6525422944448,22.7039086035025,4792869.18831294,0.0,1.0
2007-03-26,35.41,35.77,35.06,35.66,2592000,22.7360125466635,22.9671609374232,22.5112849445361,22.8965322624688,4036887.28670538,0.0,1.0
2007-03-27,35.37,35.41,35.25,35.35,3025400,22.7103293921347,22.7360125466635,22.6332799285481,22.6974878148703,4711882.25200557,0.0,1.0
2007-03-28,34.69,35.23,34.61,35.23,2966100,22.2737157651442,22.6204383512837,22.2223494560865,22.6204383512837,4619525.99579354,0.0,1.0
2007-03-29,34.36,34.99,34.1,34.83,3531900,22.0618297402812,22.4663394241106,21.8948892358437,22.3636068059952,5500726.16046094,0.0,1.0
2007-03-30,34.49,34.8,34.17,34.46,3033000,22.1452999925,22.3443444400986,21.9398347562692,22.1260376266034,4723718.80423511,0.0,1.0
2007-04-02,34.36,35.0,34.158,34.59,3112200,22.0618297402812,22.4727602127428,21.9321298099106,22.2095078788221,4847068.13799557,0.0,1.0
2007-04-03,34.83,35.05,34.41,34.5,3360400,22.3636068059952,22.5048641559039,22.0939336834423,22.1517207811322,5233625.01475493,0.0,1.0
2007-04-04,35.37,35.44,34.85,34.94,2679600,22.7103293921347,22.7552749125602,22.3764483832596,22.4342354809496,4173319.12556162,0.0,1.0
2007-04-05,36.13,36.17,35.39,35.39,3554300,23.1983093281828,23.2239924827117,22.7231709693991,22.7231709693991,5535612.84071641,0.0,1.0
2007-04-09,36.16,37.0,35.55,36.99,2634300,23.2175716940794,23.7569179391853,22.8259035875145,23.7504971505531,4102767.04450926,0.0,1.0
2007-04-10,36.59,36.6,35.95,36.06,3705300,23.4936656052646,23.5000863938968,23.082735132803,23.1533638077573,5770786.44422432,0.0,1.0
2007-04-11,35.96,36.7,35.87,36.59,2579900,23.0891559214352,23.5642942802189,23.0313688237453,23.4936656052646,4018042.24960309,0.0,1.0
2007-04-12,36.24,36.25,35.72,35.96,2660300,23.2689380031371,23.2753587917694,22.9350569942621,23.0891559214352,4143260.51266294,0.0,1.0
2007-04-13,36.09,37.0,35.61,37.0,1893200,23.172626173654,23.7569179391853,22.8644283193078,23.7569179391853,2948547.45802107,0.0,1.0
2007-04-16,36.78,36.81,36.07,36.31,2669000,23.6156605892766,23.6349229551732,23.1597845963895,23.3138835235626,4156810.25008359,0.0,1.0
2007-04-17,36.23,36.76,36.13,36.67,2227900,23.2625172145049,23.6028190120122,23.1983093281828,23.5450319143223,3469822.98844557,0.0,1.0
2007-04-18,37.83,38.38,37.0,37.05,8281100,24.2898433956589,24.6429867704306,23.7569179391853,23.7890218823463,12897325.3510555,0.0,1.0
2007-04-19,38.45,38.75,37.5,37.56,4251000,24.6879322908561,24.8805559498224,24.0779573707959,24.1164821025892,6620682.04312675,0.0,1.0
2007-04-20,38.6,38.92,38.23,38.89,3817100,24.7842441203392,24.98970935657,24.5466749409474,24.9704469906734,5944908.35728516,0.0,1.0
2007-04-23,38.2,38.63,38.12,38.42,2293100,24.5274125750507,24.8035064862359,24.476046265993,24.6686699249594,3571368.14704634,0.0,1.0
2007-04-24,39.97,40.57,39.1,39.45,7013600,25.6638921629523,26.049139480885,25.1052835519498,25.3300111540773,10923268.7785636,0.0,1.0
2007-04-25,40.1,40.18,39.42,40.05,3850900,25.7473624151711,25.7987287242288,25.3107487881806,25.71525847201,5997549.86588493,0.0,1.0
2007-04-26,39.85,40.14,39.49,40.02,3004900,25.5868426993658,25.7730455696999,25.3556943086061,25.6959961061134,4679954.70980748,0.0,1.0
2007-04-27,39.16,39.9,38.1,39.73,3618700,25.1438082837431,25.6189466425268,24.4632046887286,25.5097932357792,5635912.04645091,0.0,1.0
2007-04-30,38.62,39.21,38.61,39.0,3639500,24.7970856976037,25.1759122269042,24.7906649089714,25.0410756656277,5668306.82097384,0.0,1.0
2007-05-01,38.9,39.12,38.48,38.71,3966600,24.9768677793056,25.1181251292143,24.7071946567527,24.8548727952936,6177745.79916881,0.0,1.0
2007-05-02,39.25,39.49,38.01,38.31,2737500,25.201595381433,25.3556943086061,24.4054175910387,24.5980412500051,4263494.96425771,0.0,1.0
2007-05-03,39.77,40.15,39.31,39.59,2620700,25.5354763903081,25.7794663583321,25.2401201132263,25.4199021949282,4081585.84578271,0.0,1.0
2007-05-04,39.79,40.15,39.6,39.9,2117800,25.5483179675725,25.7794663583321,25.4263229835605,25.6189466425268,3298348.72522556,0.0,1.0
2007-05-07,40.08,40.15,39.8,40.03,2153400,25.7345208379066,25.7794663583321,25.5547387562047,25.7024168947456,3353793.62777445,0.0,1.0
2007-05-08,39.74,40.08,39.35,40.03,1991900,25.5162140244114,25.7345208379066,25.2658032677551,25.7024168947456,3102266.89289678,0.0,1.0
2007-05-09,40.56,40.6,39.51,39.74,3085500,26.0427186922528,26.0684018467817,25.3685358858705,25.5162140244114,4805484.4610839,0.0,1.0
2007-05-10,39.7,40.75,39.63,40.65,2816300,25.4905308698826,26.1647136762649,25.4455853494571,26.1005057899427,4386221.32158501,0.0,1.0
2007-05-11,40.55,40.55,39.4708,39.71,2757100,26.0362979036206,26.0362979036206,25.3433663944323,25.4969516585148,4294020.80948125,0.0,1.0
2007-05-14,39.85,41.0,39.73,40.9,3449600,25.5868426993658,26.3252333920702,25.5097932357792,26.261025505748,5372548.75934369,0.0,1.0
2007-05-15,39.13,40.0,39.07,39.88,3521900,25.1245459178465,25.6831545288489,25.0860211860532,25.6061050652624,5485151.74963259,0.0,1.0
2007-05-16,39.73,39.85,39.19,39.19,3608500,25.5097932357792,25.5868426993658,25.1630706496398,25.1630706496398,5620026.14740601,0.0,1.0
2007-05-17,40.2,40.7,39.55,39.85,5228300,25.8115703014932,26.1326097331038,25.3942190403994,25.5868426993658,8142769.2133803,0.0,1.0
2007-05-18,40.15,40.58,39.78,40.35,4362000,25.7794663583321,26.0555602695173,25.5418971789403,25.9078821309764,6793558.00332133,0.0,1.0
2007-05-21,40.14,41.1,39.95,40.35,5533300,25.7730455696999,26.3894412783923,25.6510505856879,25.9078821309764,8617788.74364463,0.0,1.0
2007-05-22,40.42,40.99,39.4,40.41,6890000,25.9528276514019,26.318812603438,25.2979072109162,25.9464068627696,10730769.0607253,0.0,1.0
2007-05-23,36.39,37.13,36.11,36.85,17552400,23.3652498326203,23.840388191404,23.1854677509184,23.6606061097021,27336828.8623332,0.0,1.0
2007-05-24,35.39,36.52,35.22,36.25,8162400,22.7231709693991,23.4487200848391,22.6140175626515,23.2753587917694,12712457.0945231,0.0,1.0
2007-05-25,35.67,35.87,35.3,35.39,5753900,22.902953051101,23.0313688237453,22.6653838717092,22.7231709693991,8961360.2465178,0.0,1.0
2007-05-29,36.4,36.45,35.72,35.89,6451900,23.3716706212525,23.4037745644136,22.9350569942621,23.0442104010097,10048454.1223358,0.0,1.0
2007-05-30,35.7,36.08,35.19,36.08,6713800,23.0377896123775,23.283009781921,22.7086783322007,23.283009781921,10403891.3469036,0.18,1.0
2007-05-31,36.21,36.6,36.0,36.05,5893200,23.3669008925543,23.6185742244542,23.2313844830697,23.2636502948518,9132266.74693503,0.0,1.0
2007-06-01,36.65,36.87,36.25,36.25,4274200,23.6508400362363,23.7928096080773,23.39271354198,23.39271354198,6623419.28489609,0.0,1.0
2007-06-04,36.73,37.03,36.1,36.4,3442600,23.7024653350876,23.8960602057798,23.2959161066338,23.4895109773261,5334748.7787617,0.0,1.0
2007-06-05,36.89,37.15,36.2,36.2,4657600,23.8057159327901,23.9734981540567,23.3604477301979,23.3604477301979,7217546.59616584,0.0,1.0
2007-06-06,36.59,37.14,36.55,36.69,4924600,23.6121210620978,23.9670449917003,23.5863084126722,23.6766526856619,7631297.22764479,0.0,1.0
2007-06-07,35.57,37.91,35.57,36.59,8511800,22.9538985017442,24.4639384931437,22.9538985017442,23.6121210620978,13190122.1910951,0.0,1.0
2007-06-08,36.37,36.57,35.62,36.0,7194700,23.4701514902569,23.599214737385,22.9861643135262,23.2313844830697,11149107.3719156,0.0,1.0
2007-06-11,36.1,36.9,36.02,36.38,4928200,23.2959161066338,23.8121690951465,23.2442908077826,23.4766046526133,7636875.8878445,0.0,1.0
2007-06-12,35.82,36.33,35.61,35.85,3286200,23.1152275606544,23.4443388408312,22.9797111511698,23.1345870477236,5092386.98564071,0.0,1.0
2007-06-13,36.7,36.8,35.92,35.92,5201200,23.6831058480183,23.7476374715824,23.1797591842185,23.1797591842185,8059924.28632296,0.0,1.0
2007-06-14,37.46,37.55,36.62,36.62,4154000,24.1735461871054,24.231624648313,23.6314805491671,23.6314805491671,6437154.0193389,0.0,1.0
2007-06-15,37.65,37.94,37.45,37.53,3981300,24.2961562718771,24.483297980213,24.167093024749,24.2187183236002,6169533.29253587,0.0,1.0
2007-06-18,37.68,37.86,37.56,37.78,2506900,24.3155157589463,24.4316726813617,24.2380778106694,24.3800473825104,3884762.01518554,0.0,1.0
2007-06-19,37.53,37.7,37.06,37.28,4027900,24.2187183236002,24.3284220836592,23.915419692849,24.05738926469,6241745.94956553,0.0,1.0
2007-06-20,37.09,37.68,37.03,37.57,2793200,23.9347791799183,24.3155157589463,23.8960602057798,24.2445309730258,4328420.46384627,0.0,1.0
2007-06-21,38.52,38.57,37.06,37.09,4995800,24.8575813968846,24.8898472086667,23.915419692849,23.9347791799183,7741630.7293725,0.0,1.0
2007-06-22,37.09,38.29,36.98,38.29,6518400,23.9347791799183,24.7091586626872,23.8637943939978,24.7091586626872,10101094.0682857,0.0,1.0
2007-06-25,37.26,38.02,37.02,37.12,4027300,24.0444829399772,24.5349232790642,23.8896070434234,23.9541386669875,6240816.17286557,0.0,1.0
2007-06-26,37.24,37.56,36.83,37.26,4543500,24.0315766152644,24.2380778106694,23.7669969586516,24.0444829399772,7040734.0603915,0.0,1.0
2007-06-27,38.09,38.28,36.84,36.87,4126000,24.5800954155591,24.7027055003308,23.773450121008,23.7928096080773,6393764.44000778,0.0,1.0
2007-06-28,37.74,38.17,37.74,38.09,2982100,24.3542347330848,24.6317207144103,24.3542347330848,24.5800954155591,4621145.16154804,0.0,1.0
2007-06-29,37.64,38.26,37.55,37.86,2655100,24.2897031095207,24.689799175618,24.231624648313,24.4316726813617,4114416.86007384,0.0,1.0
2007-07-02,38.41,38.41,37.62,37.69,2660500,24.7865966109641,24.7865966109641,24.2767967848079,24.3219689213027,4122784.85037342,0.0,1.0
2007-07-03,38.14,38.56,37.99,38.43,1651500,24.6123612273411,24.8833940463103,24.515563791995,24.799502935677,2559210.3666197,0.0,1.0
2007-07-05,38.6,38.81,38.02,38.13,3273200,24.9092066957359,25.0447231052205,24.5349232790642,24.6059080649847,5072241.82380841,0.0,1.0
2007-07-06,39.07,39.15,38.53,38.9,3172600,25.2125053264871,25.2641306253384,24.864034559241,25.1028015664281,4916349.26378301,0.0,1.0
2007-07-09,39.06,39.28,38.79,38.95,4091600,25.2060521641307,25.3480217359717,25.0318167805077,25.1350673782102,6340457.24254383,0.0,1.0
2007-07-10,39.0,39.4,38.56,38.72,3035700,25.1673331899922,25.4254596842486,24.8833940463103,24.9866446440128,4704205.21341048,0.0,1.0
2007-07-11,39.03,39.14,38.35,38.84,2287700,25.1866926770615,25.2576774629819,24.7478776368257,25.0640825922897,3545083.59413616,0.0,1.0
2007-07-12,39.82,39.91,38.96,39.67,2446600,25.6964925032177,25.7545709644254,25.1415205405666,25.5996950678716,3791319.45684029,0.0,1.0
2007-07-13,39.63,39.85,39.38,39.82,2177600,25.573882418446,25.7158519902869,25.4125533595357,25.6964925032177,3374469.56969484,0.0,1.0
2007-07-16,39.26,39.65,39.14,39.63,2364600,25.3351154112588,25.5867887431588,25.2576774629819,25.573882418446,3664249.97451344,0.0,1.0
2007-07-17,39.0,39.6,38.94,39.31,4561500,25.1673331899922,25.5545229313767,25.1286142158538,25.3673812230409,7068627.3613901,0.0,1.0
2007-07-18,38.54,38.81,37.85,38.77,4964900,24.8704877215974,25.0447231052205,24.4252195190053,25.0189104557948,7693747.22932494,0.0,1.0
2007-07-19,38.41,38.81,38.04,38.64,3180700,24.7865966109641,25.0447231052205,24.547829603777,24.9350193451615,4928901.24923238,0.0,1.0
2007-07-20,38.07,38.44,37.7,37.87,3483700,24.5671890908463,24.8059560980334,24.3284220836592,24.4381258437181,5398438.48270846,0.0,1.0
2007-07-23,37.83,38.38,37.73,38.25,2064100,24.4123131942925,24.7672371238949,24.3477815707284,24.6833460132616,3198586.81062047,0.0,1.0
2007-07-24,36.8,37.45,35.97,37.22,4443300,23.7476374715824,24.167093024749,23.2120249960005,24.0186702905516,6885461.35149942,0.0,1.0
2007-07-25,36.87,37.53,36.7,37.02,3004900,23.7928096080773,24.2187183236002,23.6831058480183,23.8896070434234,4656476.67614624,0.0,1.0
2007-07-26,36.05,36.87,35.6,36.66,4297800,23.2636502948518,23.7928096080773,22.9732579888134,23.6572931985927,6659990.50176089,0.0,1.0
2007-07-27,35.58,36.52,35.58,35.8,2668900,22.9603516641006,23.566948925603,22.9603516641006,23.1023212359416,4135801.72417275,0.0,1.0
2007-07-30,36.06,36.44,35.5,35.97,2860600,23.2701034572082,23.5153236267517,22.9087263652493,23.2120249960005,4432865.37980763,0.0,1.0
2007-07-31,35.45,36.31,35.34,36.16,3598900,22.8764605534673,23.4314325161184,22.8054757675468,23.3346350807723,5576955.60909937,0.0,1.0
2007-08-01,36.27,36.39,35.11,35.42,4161000,23.4056198666928,23.4830578149697,22.6570530333494,22.8571010663981,6448001.41417168,0.0,1.0
2007-08-02,36.6,36.7,35.92,36.08,2496900,23.6185742244542,23.6831058480183,23.1797591842185,23.283009781921,3869265.736853,0.0,1.0
2007-08-03,35.46,36.57,35.45,36.49,2870100,22.8829137158237,23.599214737385,22.8764605534673,23.5475894385338,4447586.84422354,0.0,1.0
2007-08-06,36.65,36.71,35.18,35.8,4475500,23.6508400362363,23.6895590103747,22.7022251698443,23.1023212359416,6935359.3677302,0.0,1.0
2007-08-07,36.73,37.34,35.86,36.39,4591200,23.7024653350876,24.0961082388285,23.14104021008,23.4830578149697,7114651.30803773,0.0,1.0
2007-08-08,38.03,38.96,36.1,37.4,4091600,24.5413764414206,25.1415205405666,23.2959161066338,24.1348272129669,6340457.24254384,0.0,1.0
2007-08-09,37.81,38.7,36.93,37.1,3197200,24.3994068695796,24.9737383193,23.8315285822157,23.9412323422747,4954470.10848108,0.0,1.0
2007-08-10,37.72,38.89,37.06,37.06,3582200,24.341328408372,25.0963484040717,23.915419692849,23.915419692849,5551076.82428402,0.0,1.0
2007-08-13,37.78,38.13,37.48,37.87,2454800,24.3800473825104,24.6059080649847,24.1864525118182,24.4381258437181,3804026.40507298,0.0,1.0
2007-08-14,37.4,38.46,37.31,38.03,2478000,24.1348272129669,24.8188624227462,24.0767487517592,24.5413764414206,3839977.77080448,0.0,1.0
2007-08-15,36.83,37.99,36.66,37.33,3035800,23.7669969586516,24.515563791995,23.6572931985927,24.089655076472,4704360.17619381,0.0,1.0
2007-08-16,37.56,37.71,36.19,36.55,3813300,24.2380778106694,24.3348752460156,23.3539945678415,23.5863084126722,5909195.81654913,0.0,1.0
2007-08-17,37.76,38.76,37.18,38.73,3866700,24.3671410577976,25.0124572934384,23.9928576411259,24.9930978063692,5991945.94284491,0.0,1.0
2007-08-20,38.16,38.61,37.74,37.76,3007200,24.6252675520539,24.9156598580923,24.3542347330848,24.3671410577976,4660040.82016273,0.0,1.0
2007-08-21,37.72,38.68,36.74,37.99,5363100,24.341328408372,24.9608319945872,23.708918497444,24.515563791995,8310809.03252683,0.0,1.0
2007-08-22,36.87,37.95,36.66,37.5,6486800,23.7928096080773,24.4897511425694,23.6572931985927,24.199358836531,10052125.8287548,0.0,1.0
2007-08-23,36.4,36.99,35.84,36.95,3865200,23.4895109773261,23.8702475563542,23.1281338853672,23.8444349069285,5989621.50109502,0.0,1.0
2007-08-24,36.21,36.63,35.97,36.32,4178700,23.3669008925543,23.6379337115235,23.2120249960005,23.4378856784748,6475429.8268203,0.0,1.0
2007-08-27,36.45,36.76,36.05,36.05,2586400,23.5217767891081,23.7218248221568,23.2636502948518,23.2636502948518,4007957.42792927,0.0,1.0
2007-08-28,35.71,36.55,35.56,36.37,3314300,23.0442427747339,23.5863084126722,22.9474453393878,23.4701514902569,5135931.52775517,0.0,1.0
2007-08-29,36.62,36.69,35.69,35.83,2675300,23.7476374715824,23.7930316447941,23.1445434560561,23.2353318024795,4125441.3672617,0.18,1.0
2007-08-30,36.52,37.07,36.27,36.38,3043400,23.6827886527086,24.0394571565145,23.5206666055241,23.5920003062853,4693069.28461266,0.0,1.0
2007-08-31,36.88,37.17,36.51,36.95,2561400,23.9162444006543,24.1043059753883,23.6763037708212,23.9616385738659,3949802.08503872,0.0,1.0
2007-09-04,37.84,38.06,36.91,36.98,3086800,24.5387930618427,24.681460463365,23.9356990463164,23.9810932195281,4759994.17353694,0.0,1.0
2007-09-05,37.27,37.63,36.83,37.55,3045700,24.1691547942621,24.4026105422077,23.8838199912174,24.3507314871087,4696615.99531601,0.0,1.0
2007-09-06,37.71,37.85,37.27,37.27,2088800,24.4544895973067,24.54527794373,24.1691547942621,24.1691547942621,3221030.13790462,0.0,1.0
2007-09-07,36.57,37.54,36.21,37.3,3464800,23.7152130621455,24.3442466052213,23.4817573141999,24.1886094399242,5342888.36739369,0.0,1.0
2007-09-10,36.72,37.07,36.22,36.57,3493800,23.8124862904562,24.0394571565145,23.4882421960872,23.7152130621455,5387607.76321867,0.0,1.0
2007-09-11,36.96,37.18,36.59,36.78,3725900,23.9681234557533,24.1107908572756,23.7281828259203,23.8513955817805,5745517.13463176,0.0,1.0
2007-09-12,36.09,36.96,36.02,36.93,2765800,23.4039387315513,23.9681234557533,23.3585445583397,23.9486688100912,4264996.7231983,0.0,1.0
2007-09-13,35.83,36.47,35.62,36.34,3263500,23.2353318024795,23.6503642432717,23.0991492828445,23.5660607787358,5032474.07844298,0.0,1.0
2007-09-14,35.17,35.61,35.04,35.5,3485000,22.8073295979124,23.0926644009571,22.7230261333765,23.0213307001959,5374037.73965799,0.0,1.0
2007-09-17,35.21,35.47,34.93,35.15,1930200,22.833269125462,23.0018760545338,22.6516924326153,22.7943598341377,2976461.30418589,0.0,1.0
2007-09-18,36.18,36.46,35.39,35.45,3028400,23.4623026685377,23.6438793613843,22.9499969994348,22.9889062907591,4669938.56263422,0.0,1.0
2007-09-19,36.23,36.59,36.1,36.38,2543600,23.4947270779746,23.7281828259203,23.4104236134387,23.5920003062853,3922353.62829098,0.0,1.0
2007-09-20,36.72,37.01,36.09,36.25,2629600,23.8124862904562,24.0005478651902,23.4039387315513,23.5076968417494,4054969.76763404,0.0,1.0
2007-09-21,36.6,36.91,36.51,36.72,4241600,23.7346677078077,23.9356990463164,23.6763037708212,23.8124862904562,6540751.35625058,0.0,1.0
2007-09-24,36.68,36.98,36.42,36.45,2537100,23.7865467629067,23.9810932195281,23.6179398338348,23.637394479497,3912330.31543365,0.0,1.0
2007-09-25,37.07,37.18,36.41,36.6,3058400,24.0394571565145,24.1107908572756,23.6114549519474,23.7346677078077,4716200.00659109,0.0,1.0
2007-09-26,36.29,37.43,36.16,37.4,4074900,23.5336363692989,24.2729129044601,23.449332904763,24.253458258798,6283691.93266351,0.0,1.0
2007-09-27,36.46,37.05,36.44,36.48,2334200,23.6438793613843,24.0264873927397,23.6309095976096,23.6568491251591,3599448.74947193,0.0,1.0
2007-09-28,36.16,36.84,36.12,36.53,3225300,23.449332904763,23.8903048731048,23.4233933772135,23.689273534596,4973567.83980455,0.0,1.0
2007-10-01,36.94,37.08,36.16,36.25,3550600,23.9551536919785,24.0459420384019,23.449332904763,23.5076968417494,5475196.09711038,0.0,1.0
2007-10-02,36.37,37.0,36.23,36.99,2725200,23.5855154243979,23.9940629833028,23.4947270779746,23.9875781014154,4202389.56904332,0.0,1.0
2007-10-03,36.08,36.22,35.86,36.08,2435400,23.3974538496639,23.4882421960872,23.2547864481416,23.3974538496639,3755504.02041982,0.0,1.0
2007-10-04,36.18,36.44,35.7,36.44,2376400,23.4623026685377,23.6309095976096,23.1510283379435,23.6309095976096,3664523.18063795,0.0,1.0
2007-10-05,36.56,36.84,36.23,36.4,2191800,23.7087281802581,23.8903048731048,23.4947270779746,23.6049700700601,3379861.09548993,0.0,1.0
2007-10-08,36.78,36.96,36.46,36.59,1533600,23.8513955817805,23.9681234557533,23.6438793613843,23.7281828259203,2364885.01507589,0.0,1.0
2007-10-09,36.73,36.83,36.33,36.71,3565500,23.8189711723436,23.8838199912174,23.5595758968484,23.8060014085688,5498172.61427562,0.0,1.0
2007-10-10,36.5,36.93,36.33,36.69,2885300,23.6698188889339,23.9486688100912,23.5595758968484,23.7930316447941,4449271.47495987,0.0,1.0
2007-10-11,35.86,37.21,35.6,36.58,3745500,23.2547864481416,24.1302455029378,23.0861795190697,23.7216979440329,5775741.27801692,0.0,1.0
2007-10-12,36.37,36.8,36.06,36.14,2137700,23.5855154243979,23.8643653455552,23.3844840858892,23.4363631409882,3296436.29155434,0.0,1.0
2007-10-15,36.09,36.63,36.03,36.25,1761200,23.4039387315513,23.7541223534698,23.365029440227,23.5076968417494,2715855.16989545,0.0,1.0
2007-10-16,35.79,36.58,35.5,35.71,2765800,23.2093922749299,23.7216979440329,23.0213307001959,23.1575132198309,4264996.7231983,0.0,1.0
2007-10-17,35.59,36.4,35.385,36.1,2809900,23.0796946371824,23.6049700700601,22.9467545584911,23.4104236134387,4333001.04581491,0.0,1.0
2007-10-18,35.55,35.82,35.12,35.5,1701900,23.0537551096328,23.2288469205921,22.7749051884755,23.0213307001959,2624411.71567401,0.0,1.0
2007-10-19,34.63,35.49,34.52,35.39,3079900,22.457145975994,23.0148458183086,22.3858122752328,22.9499969994348,4749354.04142686,0.0,1.0
2007-10-22,34.46,34.75,34.12,34.5,2575700,22.3469029839085,22.5349645586425,22.1264169997376,22.372842511458,3971853.37332484,0.0,1.0
2007-10-23,34.05,34.62,33.43,34.41,4361300,22.081022826526,22.4506610941066,21.6789601495085,22.3144785744716,6725334.51763855,0.0,1.0
2007-10-24,33.8,33.9,32.93,33.9,2975900,21.9189007793415,21.9837495982153,21.3547160551395,21.9837495982153,4588981.03570967,0.0,1.0
2007-10-25,33.06,34.08,32.88,33.73,3226700,21.4390195196754,22.1004774721881,21.3222916457026,21.8735066061298,4975726.70718922,0.0,1.0
2007-10-26,33.03,33.46,32.8,33.26,2058500,21.4195648740133,21.6984147951706,21.2704125906036,21.568717157423,3174306.07950817,0.0,1.0
2007-10-29,33.17,33.63,33.08,33.2,1529700,21.5103532204366,21.808657787256,21.4519892834502,21.5298078660987,2358871.0273615,0.0,1.0
2007-10-30,33.48,33.82,33.17,33.17,2490600,21.7113845589454,21.9318705431163,21.5103532204366,21.5103532204366,3840625.07730047,0.0,1.0
2007-10-31,33.46,33.75,32.93,33.53,3616500,21.6984147951706,21.8864763699046,21.3547160551395,21.7438089683823,5576817.06900233,0.0,1.0
2007-11-01,32.74,33.5,32.69,33.44,3089400,21.2315032992793,21.7243543227201,21.1990788898424,21.6854450313958,4764003.49867988,0.0,1.0
2007-11-02,32.9,32.96,32.23,32.79,3605700,21.3352614094774,21.3741707008016,20.900774323023,21.2639277087162,5560162.94917784,0.0,1.0
2007-11-05,33.45,33.83,32.64,32.85,3299300,21.6919299132832,21.9383554250036,21.1666544804055,21.3028370000405,5087679.40156488,0.0,1.0
2007-11-06,33.7,33.8,33.3,33.38,2709000,21.8540519604677,21.9189007793415,21.5946566849725,21.6465357400716,4177408.38930659,0.0,1.0
2007-11-07,32.82,33.65,32.79,33.36,2697900,21.2833823543783,21.8216275510308,21.2639277087162,21.6335659762968,4160291.65504255,0.0,1.0
2007-11-08,32.71,33.04,31.93,33.01,4467600,21.2120486536172,21.4260497559007,20.7062278664016,21.4065951102385,6889254.2340591,0.0,1.0
2007-11-09,32.4,32.84,32.16,32.21,3987500,21.0110173151084,21.2963521181531,20.8553801498113,20.8878045592482,6148916.92593579,0.0,1.0
2007-11-12,32.08,32.59,31.98,32.28,4067200,20.8035010947123,21.1342300709686,20.7386522758385,20.9331987324599,6271818.1620479,0.0,1.0
2007-11-13,32.98,33.0,32.29,32.29,3085600,21.3871404645764,21.4001102283512,20.9396836143472,20.9396836143472,4758143.71577867,0.0,1.0
2007-11-14,32.85,33.415,32.7,33.11,2999700,21.3028370000405,21.6692328266774,21.2055637717298,21.4714439291123,4625681.78124879,0.0,1.0
2007-11-15,32.63,33.2,32.44,32.8,2474300,21.1601695985181,21.5298078660987,21.0369568426579,21.2704125906036,3815489.69275058,0.0,1.0
2007-11-16,32.61,32.99,32.21,32.8,3197300,21.1471998347434,21.3936253464638,20.8878045592482,21.2704125906036,4930390.49211146,0.0,1.0
2007-11-19,31.98,32.99,31.89,32.47,2980800,20.7386522758385,21.3936253464638,20.6802883388521,21.0564114883201,4596537.07155596,0.0,1.0
2007-11-20,31.48,32.56,31.15,31.97,6289700,20.4144081814695,21.1147754253065,20.200407079186,20.7321673939511,9699020.13518705,0.0,1.0
2007-11-21,31.04,31.54,30.85,31.3,4979600,20.1290733784248,20.4533174727938,20.0058606225646,20.2976803074967,7678782.87758995,0.0,1.0
2007-11-23,31.16,31.39,30.93,31.06,1516000,20.2068919610734,20.3560442444831,20.0577396776637,20.1420431421996,2337744.96795452,0.0,1.0
2007-11-26,30.46,31.23,30.45,31.1,3312800,19.7529502289569,20.2522861342851,19.7464653470695,20.1679826697491,5108497.05134546,0.0,1.0
2007-11-27,31.22,31.26,30.19,30.95,4512700,20.2458012523977,20.2717407799472,19.5778584179976,20.0707094414384,6958800.60480762,0.0,1.0
2007-11-28,32.23,33.58,31.93,32.83,7327800,20.900774323023,21.7762333778191,20.7062278664016,21.2898672362657,11299820.3009084,0.0,1.0
2007-11-29,31.39,32.09,31.17,32.06,4178900,20.3560442444831,20.8099859765997,20.2133768429608,20.7905313309375,6444064.93838071,0.0,1.0
2007-11-30,30.78,31.81,30.68,31.5,4081900,19.960466449353,20.628409283753,19.8956176304792,20.4273779452443,6294486.26958678,0.0,1.0
2007-12-03,30.69,31.19,30.66,31.04,3211600,19.9021025123666,20.2263466067355,19.8826478667044,20.1290733784248,4952441.78039758,0.0,1.0
2007-12-04,30.36,30.97,30.29,30.57,3612800,19.6881014100831,20.0836792052132,19.6427072368714,19.824283929718,5571111.4909143,0.0,1.0
2007-12-05,31.31,31.46,30.47,30.65,3760600,20.4208930633569,20.5187255117601,19.8730313522991,19.9904302903829,5765878.38909355,0.18,1.0
2007-12-06,31.55,31.59,31.08,31.3,3532500,20.577424980802,20.6035136337095,20.2708833091387,20.41437090013,5416147.79808354,0.0,1.0
2007-12-07,31.31,31.65,31.24,31.62,3228900,20.4208930633569,20.6426466130708,20.3752379207688,20.6230801233901,4950658.06800622,0.0,1.0
2007-12-10,31.77,31.91,31.27,31.54,4821900,20.7209125717933,20.8122228569696,20.3948044104494,20.5709028175751,7393099.24064517,0.0,1.0
2007-12-11,31.69,32.55,31.62,32.09,6046000,20.6687352659783,21.2296413034899,20.6230801233901,20.9296217950534,9269930.52716577,0.0,1.0
2007-12-12,31.79,32.64,31.47,32.46,4040000,20.7339568982471,21.2883407725318,20.525247674987,21.170941834448,6194263.86532413,0.0,1.0
2007-12-13,32.02,32.12,31.48,31.74,2221300,20.8839666524653,20.9491882847341,20.5317698382139,20.7013460821127,3405771.86238725,0.0,1.0
2007-12-14,32.13,32.36,31.66,31.73,2901300,20.955710447961,21.1057202021792,20.6491687762977,20.6948239188858,4448370.73080814,0.0,1.0
2007-12-17,31.4,32.05,31.32,31.9484,2200400,20.4795925323988,20.9035331421459,20.4274152265838,20.8372679637608,3373727.27951961,0.0,1.0
2007-12-18,31.4,31.62,31.15,31.44,2010500,20.4795925323988,20.6230801233901,20.3165384517269,20.5056811853063,3082566.21317678,0.0,1.0
2007-12-19,31.38,31.53,31.03,31.34,1873100,20.4665482059451,20.5643806543482,20.2382724930043,20.4404595530375,2871899.91241055,0.0,1.0
2007-12-20,31.63,31.71,31.33,31.45,1814400,20.629602286617,20.6817795924321,20.4339373898107,20.5122033485332,2781899.09832775,0.0,1.0
2007-12-21,31.86,32.23,31.72,31.95,2426400,20.7796120408352,21.0209320802297,20.6883017556589,20.8383115098771,3720238.07990656,0.0,1.0
2007-12-24,31.98,32.13,31.62,31.92,707900,20.8578779995578,20.955710447961,20.6230801233901,20.8187450201965,1085376.08669875,0.0,1.0
2007-12-26,31.95,32.08,31.75,31.91,1084100,20.8383115098771,20.9230996318266,20.7078682453396,20.8122228569696,1662178.57831631,0.0,1.0
2007-12-27,31.29,32.0,31.22,31.91,1561100,20.4078487369032,20.8709223260115,20.362193594315,20.8122228569696,2393531.01984096,0.0,1.0
2007-12-28,31.56,31.57,31.16,31.16,2054300,20.5839471440289,20.5904693072558,20.3230606149537,20.3230606149537,3149721.84617212,0.0,1.0
2007-12-31,31.7,31.91,31.31,31.5,2506600,20.6752574292052,20.8122228569696,20.4208930633569,20.5448141646676,3843203.41703501,0.0,1.0
2008-01-02,30.37,31.51,30.32,31.19,3838200,19.8078097200303,20.5513363278945,19.7751989038959,20.3426271046344,5884857.31878394,0.0,1.0
2008-01-03,29.91,30.47,29.86,30.36,3744800,19.5077902115939,19.8730313522991,19.4751793954595,19.8012875568034,5741653.29773907,0.0,1.0
2008-01-04,29.13,29.85,28.86,29.76,4037400,18.9990614798974,19.4686572322326,18.8229630727717,19.4099577631907,6190277.45788605,0.0,1.0
2008-01-07,28.76,29.22,28.44,29.04,3305000,18.7577414405029,19.0577609489393,18.5490322172428,18.9403620108555,5067337.14725154,0.0,1.0
2008-01-08,27.81,29.13,27.76,28.76,4130800,18.1381359339494,18.9990614798974,18.105525117815,18.7577414405029,6333481.47893093,0.0,1.0
2008-01-09,27.42,27.98,26.9,27.93,6033200,17.8837715681011,18.2490127088063,17.5446190803034,18.2164018926719,9250305.1367014,0.0,1.0
2008-01-10,27.66,27.77,26.9,27.17,3643900,18.0403034855462,18.1120472810419,17.5446190803034,17.7207174874292,5586950.02446897,0.0,1.0
2008-01-11,26.52,27.48,26.42,27.48,3810300,17.2967768776821,17.9229045474624,17.2315552454133,17.9229045474624,5842080.10050606,0.0,1.0
2008-01-14,27.2,27.47,26.6,26.68,5746800,17.7402839771098,17.9163823842355,17.3489541834971,17.4011314893121,8811187.02506058,0.0,1.0
2008-01-15,26.46,27.48,26.36,27.11,5396300,17.2576438983208,17.9229045474624,17.192422266052,17.6815845080679,8273788.6377348,0.0,1.0
2008-01-16,27.49,27.99,26.16,26.39,6775700,17.9294267106893,18.2555348720332,17.0619790015144,17.2119887557326,10388731.1069992,0.0,1.0
2008-01-17,26.97,27.97,26.9,27.56,4002300,17.5902742228916,18.2424905455795,17.5446190803034,17.9750818532774,6136460.95747198,0.0,1.0
2008-01-18,27.54,27.8,27.0,27.2,4839200,17.9620375268237,18.1316137707225,17.6098407125722,17.7402839771098,7419624.18244468,0.0,1.0
2008-01-22,27.18,27.54,26.6,27.07,4406000,17.727239650656,17.9620375268237,17.3489541834971,17.6554958551604,6755427.3739154,0.0,1.0
2008-01-23,27.99,28.0,26.15,26.8,5398900,18.2555348720332,18.2620570352601,17.0554568382876,17.4793974480347,8277775.0451729,0.0,1.0
2008-01-24,28.92,29.06,27.91,28.05,5599800,18.8620960521329,18.9534063373092,18.2033575662182,18.2946678513945,8585801.68144607,0.0,1.0
2008-01-25,27.72,29.5,27.66,29.18,5718500,18.0794364649075,19.2403815192919,18.0403034855462,19.0316722960318,8767796.51333071,0.0,1.0
2008-01-28,28.06,28.1,27.28,27.7,3114200,18.3011900146214,18.3272786675289,17.7924612829248,18.0663921384537,4774796.17064168,0.0,1.0
2008-01-29,28.2,28.34,27.76,28.14,3027700,18.3925002997977,18.483810584974,18.105525117815,18.3533673204364,4642171.46164402,0.0,1.0
2008-01-30,28.0,28.45,27.63,28.0,4542000,18.2620570352601,18.5555543804696,18.0207369958656,18.2620570352601,6963947.14759956,0.0,1.0
2008-01-31,28.36,28.6,27.64,27.83,4778200,18.4968549114277,18.6533868288728,18.0272591590925,18.1511802604032,7326096.93101283,0.0,1.0
2008-02-01,29.1,29.21,27.9,28.1,4580500,18.9794949902167,19.0512387857124,18.1968354029913,18.3272786675289,7022976.64235576,0.0,1.0
2008-02-04,28.7,29.1,28.6,29.07,2636000,18.7186084611416,18.9794949902167,18.6533868288728,18.9599285005361,4041603.84876099,0.0,1.0
2008-02-05,27.65,28.38,27.58,28.16,3739200,18.0337813223193,18.5098992378815,17.9881261797312,18.3664116468902,5733067.18941091,0.0,1.0
2008-02-06,27.37,28.06,27.22,27.78,3172400,17.8511607519667,18.3011900146214,17.7533283035636,18.1185694442688,4864030.36790949,0.0,1.0
2008-02-07,27.73,27.97,26.94,27.26,3685100,18.0859586281344,18.2424905455795,17.570707733211,17.7794169564711,5650119.25002622,0.0,1.0
2008-02-08,27.77,28.06,27.46,27.59,3494600,18.1120472810419,18.3011900146214,17.9098602210086,17.9946483429581,5358038.24350537,0.0,1.0
2008-02-11,28.25,28.56,27.66,27.75,2893200,18.4251111159321,18.6272981759653,18.0403034855462,18.0990029545881,4435951.53840489,0.0,1.0
2008-02-12,28.27,28.75,28.19,28.36,2971100,18.4381554423858,18.751219277276,18.3859781365708,18.4968549114277,4555390.4381843,0.0,1.0
2008-02-13,28.55,28.83,28.32,28.53,3274600,18.6207760127384,18.803396583091,18.4707662585202,18.6077316862847,5020726.84489862,0.0,1.0
2008-02-14,28.33,28.66,28.12,28.49,7023000,18.4772884217471,18.6925198082341,18.3403229939826,18.5816430333771,10767899.7837058,0.0,1.0
2008-02-15,27.93,28.31,27.76,28.24,4055100,18.2164018926719,18.4642440952933,18.105525117815,18.4185889527052,6217415.69313761,0.0,1.0
2008-02-19,27.43,28.26,27.39,28.1,4237700,17.890293731328,18.4316332791589,17.8642050784205,18.3272786675289,6497384.15398121,0.0,1.0
2008-02-20,27.72,27.91,27.18,27.47,7582900,18.0794364649075,18.2033575662182,17.727239650656,17.9163823842355,11626357.29316,0.0,1.0
2008-02-21,28.63,29.49,28.3,28.5,9493300,18.6729533185534,19.233859356065,18.4577219320665,18.588165196604,14555446.8199707,0.0,1.0
2008-02-22,28.19,28.79,27.78,28.75,5373500,18.3859781365708,18.7773079301835,18.1185694442688,18.751219277276,8238830.9109701,0.0,1.0
2008-02-25,28.39,28.65,27.79,28.14,4819100,18.5164214011084,18.6859976450072,18.1250916074956,18.3533673204364,7388806.18648106,0.0,1.0
2008-02-26,28.48,28.64,28.12,28.29,5808000,18.5751208701503,18.6794754817803,18.3403229939826,18.4511997688396,8905020.92321844,0.0,1.0
2008-02-27,28.39,28.69,28.06,28.32,5025000,18.5164214011084,18.7120862979147,18.3011900146214,18.4707662585202,7704498.99090438,0.0,1.0
2008-02-28,27.95,28.39,27.85,28.23,3011800,18.2294462191257,18.5164214011084,18.1642245868569,18.4120667894783,4617793.04692654,0.0,1.0
2008-02-29,26.92,27.71,26.85,27.71,3466100,17.5576634067572,18.0729143016806,17.5120082641691,18.0729143016806,5314341.0850495,0.0,1.0
2008-03-03,26.91,27.14,26.58,26.97,4627400,17.5511412435303,17.7011509977485,17.3359098570433,17.5902742228916,7094885.29960419,0.0,1.0
2008-03-04,27.32,27.43,26.54,26.7,5008000,17.8185499358324,17.890293731328,17.3098212041358,17.4141758157659,7678434.01919386,0.0,1.0
2008-03-05,27.57,27.9,27.23,27.31,4740800,18.0990029545881,18.315639551433,17.8758016123843,17.9283195752558,7221605.31869887,0.18,1.0
2008-03-06,26.72,27.64,26.65,27.57,4046700,17.5409995990785,18.1449561721007,17.495046381566,18.0990029545881,6164290.8882844,0.0,1.0
2008-03-07,27.37,27.765,26.55,26.72,5371800,17.9677080474094,18.2270154890874,17.4293989279766,17.5409995990785,8182800.25543928,0.0,1.0
2008-03-10,27.2,27.77,27.1,27.34,3589800,17.8561073763075,18.2302978617669,17.7904599227181,17.9480138113326,5468300.4499378,0.0,1.0
2008-03-11,27.8,27.9,27.2,27.76,4114200,18.2499920978437,18.315639551433,17.8561073763075,18.2237331164079,6267112.85061399,0.0,1.0
2008-03-12,27.84,28.26,27.6,27.73,3269500,18.2762510792794,18.5519703843548,18.1186971906649,18.2040388803311,4980391.19757972,0.0,1.0
2008-03-13,28.28,28.51,27.4,27.55,4071900,18.5650998750726,18.7160890183282,17.9874022834862,18.0858734638703,6202677.75422079,0.0,1.0
2008-03-14,27.63,28.5,27.23,28.5,5104800,18.1383914267417,18.7095242729692,17.8758016123843,18.7095242729692,7776082.27111332,0.0,1.0
2008-03-17,27.93,28.16,27.03,27.03,4720200,18.3353337875098,18.4863229307654,17.7445067052056,17.7445067052056,7190225.57908421,0.0,1.0
2008-03-18,28.5,28.5,27.76,28.12,4446800,18.7095242729692,18.7095242729692,18.2237331164079,18.4600639493296,6773758.54944105,0.0,1.0
2008-03-19,27.41,28.82,27.41,28.82,5016200,17.9939670288451,18.9195961244552,17.9939670288451,18.9195961244552,7641118.92500365,0.0,1.0
2008-03-20,28.35,28.42,27.41,27.6,6390200,18.6110530925852,18.6570063100977,17.9939670288451,18.1186971906649,9734117.09153506,0.0,1.0
2008-03-24,29.47,30.2,29.07,29.18,6984300,19.3463045727861,19.8255309839885,19.0837147584286,19.1559269573769,10639102.6888686,0.0,1.0
2008-03-25,29.51,30.05,29.37,29.57,7171800,19.3725635542218,19.7270598036044,19.2806571191967,19.4119520263754,10924719.2508953,0.0,1.0
2008-03-26,29.21,29.45,28.95,29.41,2825200,19.1756211934537,19.3331750820682,19.0049378141214,19.3069161006325,4303594.19220133,0.0,1.0
2008-03-27,29.16,29.67,29.05,29.27,4262300,19.142797466659,19.4775994799648,19.0705852677107,19.2150096656073,6492711.85240681,0.0,1.0
2008-03-28,28.96,29.98,28.96,29.46,5619100,19.0115025594803,19.6811065860918,19.0115025594803,19.3397398274271,8559509.45964833,0.0,1.0
2008-03-31,29.52,29.75,28.94,29.05,4900500,19.3791282995808,19.5301174428363,18.9983730687624,19.0705852677107,7464874.46512903,0.0,1.0
2008-04-01,30.62,30.81,29.61,29.61,6209600,20.1012502890638,20.2259804508836,19.4382110078112,19.4382110078112,9459011.21899097,0.0,1.0
2008-04-02,30.36,31.08,30.13,30.82,4081400,19.9305669097314,20.4032285755749,19.7795777664759,20.2325451962425,6217148.99336348,0.0,1.0
2008-04-03,30.71,30.91,29.97,30.13,3224100,20.1603329972942,20.2916279044729,19.6745418407329,19.7795777664759,4911233.907361,0.0,1.0
2008-04-04,30.67,31.06,30.35,30.68,3665000,20.1340740158585,20.390099084857,19.9240021643725,20.1406387612174,5582851.73241463,0.0,1.0
2008-04-07,30.63,30.93,30.3,30.75,4062700,20.1078150344227,20.3047573951908,19.8911784375778,20.18659197873,6188663.50157735,0.0,1.0
2008-04-08,29.9,30.42,29.72,30.4,2999100,19.6285886232204,19.9699553818851,19.5104232067595,19.9568258911672,4568494.03292898,0.0,1.0
2008-04-09,30.02,30.12,29.26,29.97,3281000,19.7073655675276,19.773013021117,19.2084449202484,19.6745418407329,4997909.01338402,0.0,1.0
2008-04-10,31.56,31.75,30.6,30.71,6179500,20.7183363528038,20.8430665146236,20.0881207983459,20.1603329972942,9413160.24023364,0.0,1.0
2008-04-11,30.34,31.3,30.27,31.1,3163600,19.9174374190136,20.5476529734715,19.871484201501,20.4163580662927,4819074.96334704,0.0,1.0
2008-04-14,29.85,30.49,29.82,30.39,2210800,19.5957648964257,20.0159085993976,19.5760706603489,19.9502611458082,3367685.84175232,0.0,1.0
2008-04-15,30.22,30.32,29.5,29.76,3347100,19.8386604747063,19.9043079282957,19.3659988088629,19.5366821881952,5098598.37205049,0.0,1.0
2008-04-16,31.44,31.55,30.54,30.55,4672300,20.6395594084966,20.7117716074449,20.0487323261923,20.0552970715512,7117260.06803844,0.0,1.0
2008-04-17,31.13,31.52,30.8,31.48,3420800,20.4360523023695,20.6920773713681,20.2194157055246,20.6658183899323,5210864.72203112,0.0,1.0
2008-04-18,31.66,32.08,31.44,31.59,3257200,20.7839838063932,21.0597031114685,20.6395594084966,20.7380305888806,4961654.75111076,0.0,1.0
2008-04-21,32.63,32.73,31.42,31.55,5122500,21.42076410621,21.4864115597994,20.6264299177787,20.7117716074449,7803044.47456863,0.0,1.0
2008-04-22,31.34,32.4,31.07,32.39,4344000,20.5739119549072,21.2697749629545,20.3966638302159,21.2632102175956,6617164.50903389,0.0,1.0
2008-04-23,32.11,32.78,31.4,31.4,4260800,21.0793973475453,21.5192352865941,20.6133004270608,20.6133004270608,6490426.91991059,0.0,1.0
2008-04-24,32.36,32.66,31.525,32.01,3440600,21.2435159815187,21.4404583422868,20.6953597440475,21.013749893956,5241025.83098113,0.0,1.0
2008-04-25,32.2,32.5,31.64,32.36,3160300,21.1384800557758,21.3354224165439,20.7708543156753,21.2435159815187,4814048.11185538,0.0,1.0
2008-04-28,32.28,32.43,31.94,32.35,3113300,21.1909980186473,21.2894691990313,20.9677966764434,21.2369512361598,4742453.56030736,0.0,1.0
2008-04-29,32.43,32.76,32.29,32.55,3472000,21.2894691990313,21.5061057958762,21.1975627640062,21.3682461433385,5288857.08456852,0.0,1.0
2008-04-30,32.21,32.78,31.97,32.5,4677400,21.1450448011347,21.5192352865941,20.9874909125202,21.3354224165439,7125028.83852557,0.0,1.0
2008-05-01,33.6,33.92,32.23,32.25,5805200,22.0575444060269,22.2676162575129,21.1581742918526,21.1713037825704,8842993.41801185,0.0,1.0
2008-05-02,33.32,33.93,32.72,33.8,5178800,21.8737315359767,22.2741810028718,21.4798468144405,22.1888393132056,7888805.60759315,0.0,1.0
2008-05-05,33.64,33.97,33.13,33.27,5640100,22.0838033874626,22.3004399843075,21.7490013741569,21.840907809182,8591498.51459532,0.0,1.0
2008-05-06,34.3,34.44,33.4,33.8,4888200,22.5170765811524,22.6089830161776,21.9262494988482,22.1888393132056,7446138.0186601,0.0,1.0
2008-05-07,34.11,34.63,33.96,34.3,4991800,22.3923464193327,22.7337131779974,22.2938752389486,22.5170765811524,7603950.68973188,0.0,1.0
2008-05-08,33.73,34.19,33.46,34.11,4115600,22.1428860956931,22.4448643822041,21.9656379710018,22.3923464193327,6269245.45427712,0.0,1.0
2008-05-09,34.14,34.33,33.21,33.21,3608900,22.4120406554095,22.5367708172293,21.8015193370284,21.8015193370284,5497395.25705625,0.0,1.0
2008-05-12,34.2,34.31,33.85,34.2,3646100,22.4514291275631,22.5236413265114,22.2216630400003,22.4514291275631,5554061.58296235,0.0,1.0
2008-05-13,34.46,34.6,34.24,34.47,3443500,22.6221125068954,22.7140189419205,22.4776881089988,22.6286772522544,5245443.36714047,0.0,1.0
2008-05-14,34.65,35.42,34.46,34.53,3598200,22.7468426687152,23.2523280613533,22.6221125068954,22.668065724408,5481096.07191661,0.0,1.0
2008-05-15,35.4,35.48,34.5,34.73,4130900,23.2391985706355,23.291716533507,22.6483714883312,22.7993606315867,6292551.7657385,0.0,1.0
2008-05-16,35.46,35.5,34.71,35.39,4279400,23.2785870427891,23.3048460242248,22.7862311408688,23.2326338252765,6518760.08286363,0.0,1.0
2008-05-19,35.7,36.35,35.48,35.66,4961300,23.4361409314036,23.8628493797344,23.291716533507,23.4098819499678,7557490.39564221,0.0,1.0
2008-05-20,34.75,35.52,34.28,35.46,6376600,22.8124901223046,23.3179755149427,22.5039470904346,23.2785870427891,9713400.37023606,0.0,1.0
2008-05-21,33.35,33.75,32.46,32.8,11840800,21.8934257720535,22.1560155864109,21.3091634351081,21.532364777312,18036952.4674421,0.0,1.0
2008-05-22,33.81,34.27,33.28,33.3,5757700,22.1954040585646,22.4973823450756,21.8474725545409,21.8606020452588,8770637.22229842,0.0,1.0
2008-05-23,33.81,33.88,33.13,33.78,3669800,22.1954040585646,22.2413572760771,21.7490013741569,22.1757098224877,5590163.51640251,0.0,1.0
2008-05-27,34.6,34.81,33.8,33.8,4649000,22.7140189419205,22.8518785944582,22.1888393132056,22.1888393132056,7081767.44993061,0.0,1.0
2008-05-28,34.32,34.81,34.09,34.63,3450400,22.661500979049,22.9850480501369,22.5096319456813,22.866194024023,5225502.41087206,0.2,1.0
2008-05-29,34.41,34.73,34.03,34.12,4343800,22.720927992106,22.9322240385307,22.4700139369767,22.5294409500336,6578523.46752434,0.0,1.0
2008-05-30,35.11,35.4,34.41,34.41,4810200,23.18313809366,23.3746251357324,22.720927992106,22.720927992106,7284868.91281496,0.0,1.0
2008-06-02,34.87,35.32,34.37,35.03,4467800,23.0246660588415,23.3218011241262,22.6945159863029,23.1303140820539,6766316.85349354,0.0,1.0
2008-06-03,35.19,35.54,34.66,35.12,6694100,23.2359621052662,23.4670671560432,22.8860030283753,23.1897410951108,10137965.3630357,0.0,1.0
2008-06-04,35.87,36.17,35.1,35.15,6032500,23.6849662039187,23.8830562474418,23.1765350922093,23.2095500994631,9135996.78112265,0.0,1.0
2008-06-05,36.03,36.28,35.59,36.01,4799900,23.790614227131,23.9556892634003,23.5000821632971,23.7774082242295,7269269.9460772,0.0,1.0
2008-06-06,34.8,36.08,34.8,36.07,5389800,22.9784450486861,23.8236292343849,22.9784450486861,23.8170262329341,8162651.54594196,0.0,1.0
2008-06-09,34.66,35.07,34.05,34.88,5401400,22.8860030283753,23.1567260878569,22.4832199398782,23.0312690602923,8180219.31430682,0.0,1.0
2008-06-10,33.96,34.34,33.53,34.26,5749000,22.4237929268213,22.6747069819506,22.1398638644381,22.6218829703444,8706646.5801366,0.0,1.0
2008-06-11,32.84,33.93,32.84,33.93,6234700,21.6842567643348,22.4039839224689,21.6842567643348,22.4039839224689,9442221.15727567,0.0,1.0
2008-06-12,33.07,33.47,32.74,32.95,5208400,21.8361257977026,22.1002458557334,21.6182267498271,21.7568897802933,7887927.99582249,0.0,1.0
2008-06-13,33.93,33.95,33.12,33.2,4166300,22.4039839224689,22.4171899253705,21.8691408049564,21.9219648165626,6309706.32228618,0.0,1.0
2008-06-16,34.25,34.5,33.8,33.8,4689500,22.6152799688936,22.7803550051629,22.3181449036089,22.3181449036089,7102073.25405301,0.0,1.0
2008-06-17,33.75,34.59,33.75,34.32,4707000,22.2851298963551,22.8397820182199,22.2851298963551,22.661500979049,7128576.35287928,0.0,1.0
2008-06-18,32.79,33.71,32.62,33.34,4603100,21.651241757081,22.258717890552,21.5389907324178,22.0144068368734,6971223.66899057,0.0,1.0
2008-06-19,33.78,34.065,32.69,32.69,5222900,22.3049389007074,22.4931244420544,21.5852117425732,21.5852117425732,7909887.70627857,0.0,1.0
2008-06-20,33.25,33.75,32.92,33.31,4902700,21.9549798238165,22.2851298963551,21.737080775941,21.9945978325211,7424956.7208968,0.0,1.0
2008-06-23,32.83,33.84,32.79,33.25,2740000,21.677653762884,22.344556909412,21.651241757081,21.9549798238165,4149628.04480334,0.0,1.0
2008-06-24,33.1,33.65,32.66,32.7,3429300,21.8559348020549,22.2190998818473,21.5654027382209,21.591814744024,5193547.24600147,0.0,1.0
2008-06-25,33.43,34.41,33.14,33.17,4185100,22.0738338499304,22.720927992106,21.882346807858,21.9021558122103,6338178.22273955,0.0,1.0
2008-06-26,32.0,33.09,31.89,33.0,5926200,21.12960464247,21.8493318006041,21.0569716265115,21.7899047875472,8975009.38653776,0.0,1.0
2008-06-27,31.7,32.17,31.35,32.08,3941800,20.9315145989468,21.2418556671331,20.7004095481698,21.1824286540762,5969709.42591451,0.0,1.0
2008-06-30,31.77,32.4,31.61,31.71,4834000,20.9777356091022,21.3937247005009,20.8720875858899,20.9381176003976,7320913.12721873,0.0,1.0
2008-07-01,31.72,31.77,31.02,31.49,4536600,20.9447206018484,20.9777356091022,20.4825105002943,20.7928515684806,6870511.89345064,0.0,1.0
2008-07-02,31.24,33.1,30.99,31.8,4958000,20.6277765322113,21.8559348020549,20.462701495942,20.9975446134545,7508706.51318792,0.0,1.0
2008-07-03,30.71,31.49,30.42,31.45,3002300,20.2778174553204,20.7928515684806,20.086330413248,20.7664395626775,4546871.63463979,0.0,1.0
2008-07-07,30.92,32.06,30.61,31.0,7097100,20.4164804857866,21.1692226511746,20.2117874408127,20.4693044973928,10748293.8674357,0.0,1.0
2008-07-08,31.06,31.2,30.26,30.98,7270600,20.5089225060974,20.6013645264082,19.9806823900357,20.4560984944912,11011053.1615135,0.0,1.0
2008-07-09,29.74,30.87,29.74,30.66,6617300,19.6373263145955,20.3834654785328,19.6373263145955,20.2448024480665,10021654.6207581,0.0,1.0
2008-07-10,30.1,30.3,29.35,29.8,5995500,19.8750343668233,20.0070943958388,19.3798092580154,19.6769443233002,9079961.65788992,0.0,1.0
2008-07-11,30.34,30.74,29.47,29.7,5742600,20.0335064016418,20.2976264596727,19.4590452754247,19.6109143087924,8696954.01828016,0.0,1.0
2008-07-14,30.0,30.77,29.65,29.7,4506300,19.8090043523156,20.317435464025,19.5778993015386,19.6109143087924,6824623.6709114,0.0,1.0
2008-07-15,30.32,30.8372,29.55,29.87,6427400,20.0203003987403,20.3618076337742,19.5118692870309,19.7231653334556,9734058.13692296,0.0,1.0
2008-07-16,31.45,31.7,30.11,30.47,5592300,20.7664395626775,20.9315145989468,19.8816373682741,20.1193454205019,8469330.260932,0.0,1.0
2008-07-17,31.83,32.1,31.07,31.56,3922300,21.0173536178069,21.1956346569777,20.5155255075482,20.839072578636,5940177.40150805,0.0,1.0
2008-07-18,31.65,31.83,30.92,31.83,3310800,20.898499591693,21.0173536178069,20.4164804857866,21.0173536178069,5014083.40537768,0.0,1.0
2008-07-21,31.26,32.06,30.9,31.82,3237200,20.6409825351129,21.1692226511746,20.4032744828851,21.0107506163561,4902618.94402821,0.0,1.0
2008-07-22,30.23,30.68,29.85,30.44,5957400,19.9608733856834,20.2580084509681,19.709959330554,20.0995364161496,9022260.62558806,0.0,1.0
2008-07-23,30.89,31.23,30.0,30.22,4462100,20.3966714814343,20.6211735307605,19.8090043523156,19.9542703842326,6757684.41559012,0.0,1.0
2008-07-24,29.99,30.75,29.91,30.71,3215700,19.8024013508648,20.3042294611235,19.7495773392587,20.2778174553204,4870057.99404164,0.0,1.0
2008-07-25,30.11,30.2,29.54,30.1,4163500,19.8816373682741,19.941064381331,19.5052662855801,19.8750343668233,6305465.82647396,0.0,1.0
2008-07-28,29.46,30.19,29.38,29.96,3565700,19.4524422739739,19.9344613798803,19.3996182623677,19.7825923465125,5400119.97056761,0.0,1.0
2008-07-29,29.96,30.37,29.45,29.5,3280900,19.7825923465125,20.0533154059942,19.4458392725231,19.478854279777,4968800.96795447,0.0,1.0
2008-07-30,30.67,30.8,30.03,30.11,3838000,20.2514054495173,20.3372444683774,19.8288133566679,19.8816373682741,5812508.18830481,0.0,1.0
2008-07-31,30.51,31.15,30.31,30.31,4134300,20.145757426305,20.5683495191544,20.0136973972895,20.0136973972895,6261243.51300378,0.0,1.0
2008-08-01,30.2,30.75,29.79,30.55,2814500,19.941064381331,20.3042294611235,19.6703413218494,20.1721694321081,4262455.52266386,0.0,1.0
2008-08-04,30.15,30.51,30.06,30.25,2326800,19.9080493740772,20.145757426305,19.8486223610202,19.9740793885849,3523852.01994466,0.0,1.0
2008-08-05,31.1,31.15,30.27,30.45,3465800,20.5353345119005,20.5683495191544,19.9872853914864,20.1061394176003,5248825.13783919,0.0,1.0
2008-08-06,31.49,31.64,30.61,31.05,2930400,20.7928515684806,20.8918965902422,20.2117874408127,20.5023195046466,4437981.76003346,0.0,1.0
2008-08-07,31.51,32.09,31.06,31.39,3813000,20.8060575713822,21.1890316555269,20.5089225060974,20.7268215539729,5774646.61855294,0.0,1.0
2008-08-08,32.26,32.34,31.25,31.49,3432400,21.30128268019,21.3541066917962,20.6343795336621,20.7928515684806,5198242.08065072,0.0,1.0
2008-08-11,32.7,33.27,32.06,32.06,3230100,21.591814744024,21.968185826718,21.1692226511746,21.1692226511746,4891866.2582187,0.0,1.0
2008-08-12,32.39,32.71,32.17,32.45,3117700,21.3871216990501,21.5984177454748,21.2418556671331,21.4267397077547,4721640.64061435,0.0,1.0
2008-08-13,32.41,32.8,32.19,32.5,2705800,21.4003277019516,21.6578447585317,21.2550616700346,21.4597547150086,4097833.41738279,0.0,1.0
2008-08-14,32.86,33.03,32.09,32.14,2947700,21.6974627672364,21.8097137918995,21.1890316555269,21.2220466627808,4464181.96630173,0.0,1.0
2008-08-15,32.57,33.53,32.45,33.53,2966600,21.505975725164,22.1398638644381,21.4267397077547,22.1398638644381,4492805.31303414,0.0,1.0
2008-08-18,32.18,32.78,31.82,32.59,2681200,21.2484586685839,21.6446387556302,21.0107506163561,21.5191817280655,4060577.63274696,0.0,1.0
2008-08-19,32.14,32.57,31.77,32.06,5789200,21.2220466627808,21.505975725164,20.9777356091022,21.1692226511746,8767527.98429759,0.0,1.0
2008-08-20,29.29,31.4,29.03,31.14,11062800,19.3401912493108,20.7334245554237,19.1685132115907,20.5617465177036,16754198.9540329,0.0,1.0
2008-08-21,28.7,29.27,28.55,29.14,6948600,18.9506141637153,19.3269852464093,18.8515691419537,19.2411462275492,10523396.1431096,0.0,1.0
2008-08-22,28.84,29.13,28.65,28.97,5552000,19.0430561840261,19.2345432260984,18.9175991564614,19.1288952028861,8408297.41049198,0.0,1.0
2008-08-25,28.36,28.89,28.34,28.79,4161100,18.726112114389,19.0760711912799,18.7129061114875,19.0100411767722,6301831.11577779,0.0,1.0
2008-08-26,28.13,28.47,27.97,28.4,4714000,18.5742430810213,18.7987451303475,18.4685950578089,18.7525241201921,7139177.5924098,0.0,1.0
2008-08-27,28.19,28.28,27.71,27.95,3863200,18.7459211187413,18.8057697494858,18.4267284214375,18.5863247700894,5809456.21771145,0.2,1.0
2008-08-28,28.18,28.45,28.07,28.27,3913000,18.7392712708808,18.9188171631143,18.6661229444154,18.7991199016253,5884345.14907458,0.0,1.0
2008-08-29,27.96,28.15,27.75,28.01,3141000,18.5929746179499,18.7193217272993,18.4533278128795,18.6262238572524,4723416.33356586,0.0,1.0
2008-09-02,27.59,28.61,27.345,28.36,4761100,18.3469302471115,19.0252147288822,18.1840089745293,18.8589685323698,7159712.67295142,0.0,1.0
2008-09-03,26.24,27.7,26.1,27.43,12779300,17.4492007859444,18.420078573577,17.3561029158974,18.2405326813435,19217432.1399357,0.0,1.0
2008-09-04,26.19,26.59,26.0,26.11,7300300,17.4159515466419,17.6819454610618,17.2896044372925,17.3627527637579,10978145.8961894,0.0,1.0
2008-09-05,27.5,27.67,25.99,25.99,8013500,18.287081616367,18.4001290299955,17.282954589432,17.282954589432,12050651.6361127,0.0,1.0
2008-09-08,27.4,28.15,27.03,28.01,8123100,18.2205831377621,18.7193217272993,17.9745387669237,18.6262238572524,12215467.4368637,0.0,1.0
2008-09-09,26.23,27.26,26.22,27.18,5959200,17.4425509380839,18.1274852677151,17.4359010902234,18.0742864848311,8961408.02769362,0.0,1.0
2008-09-10,26.4,26.83,26.26,26.58,4267700,17.5555983517123,17.8415418097137,17.4625004816654,17.6752956132013,6417740.81081155,0.0,1.0
2008-09-11,26.71,26.92,25.975,26.1,4968300,17.7617436353878,17.9013904404582,17.2729798176412,17.3561029158974,7471298.74882369,0.0,1.0
2008-09-12,26.75,26.83,25.83,26.3,5839800,17.7883430268297,17.8415418097137,17.176557023664,17.4890998731074,8781855.04767844,0.0,1.0
2008-09-15,26.23,26.93,25.96,26.15,7361700,17.4425509380839,17.9080402883187,17.2630050458505,17.3893521551999,11070478.8356612,0.0,1.0
2008-09-16,26.38,26.675,25.63,25.94,7162500,17.5422986559914,17.738469167876,17.0435600664541,17.2497053501295,10770923.1102087,0.0,1.0
2008-09-17,25.37,26.1,25.12,26.1,9216500,16.8706640220811,17.3561029158974,16.7044178255687,17.3561029158974,13859715.5804871,0.0,1.0
2008-09-18,27.88,30.68,25.05,25.85,9333600,18.5397758350659,20.4017332360051,16.6578688905452,17.189856719385,14035809.8347566,0.0,1.0
2008-09-19,27.67,29.54,27.17,29.31,8962400,18.4001290299955,19.6436505799084,18.0676366369706,19.490704079117,13477601.5752788,0.0,1.0
2008-09-22,26.97,27.87,26.83,27.67,4775900,17.9346396797607,18.5331259872054,17.8415418097137,18.4001290299955,7181968.82122801,0.0,1.0
2008-09-23,26.6,27.55,26.17,26.98,4312100,17.6885953089223,18.3203308556695,17.4026518509209,17.9412895276212,6484509.2556413,0.0,1.0
2008-09-24,26.61,27.03,26.18,26.42,3635000,17.6952451567828,17.9745387669237,17.4093016987814,17.5688980474333,5466290.47198723,0.0,1.0
2008-09-25,26.56,27.18,26.335,26.78,4522800,17.6619959174803,18.0742864848311,17.5123743406191,17.8082925704112,6801358.60982225,0.0,1.0
2008-09-26,26.87,26.93,26.0,26.56,4222600,17.8681412011557,17.9080402883187,17.2896044372925,17.6619959174803,6349919.71032003,0.0,1.0
2008-09-29,25.26,26.65,24.95,26.54,5998000,16.7975156956157,17.7218445482248,16.5913704119403,17.6486962217593,9019755.22722954,0.0,1.0
2008-09-30,26.35,26.45,25.39,25.66,4586100,17.5223491124099,17.5888475910148,16.8839637178021,17.0635096100356,6896548.75751874,0.0,1.0
2008-10-01,26.17,26.3,25.655,26.08,3845600,17.4026518509209,17.4890998731074,17.0601846861053,17.3428032201764,5782989.44678793,0.0,1.0
2008-10-02,25.0,25.83,24.85,25.82,4354300,16.6246196512428,17.176557023664,16.5248719333353,17.1699071758035,6547969.35410563,0.0,1.0
2008-10-03,24.64,25.69,24.52,25.1,5423300,16.3852251282649,17.0834591536171,16.3054269539389,16.6911181298477,8155524.92894864,0.0,1.0
2008-10-06,23.68,24.27,22.56,24.27,9524500,15.7468397336571,16.1391807574265,15.0020567732815,16.1391807574265,14322884.0716486,0.0,1.0
2008-10-07,22.41,24.09,22.34,23.53,6008900,14.902309055374,16.0194834959375,14.8557601203505,15.6470920157497,9036146.57967651,0.0,1.0
2008-10-08,22.71,23.88,21.91,21.91,8642400,15.1018044911889,15.8798366908671,14.5698166623492,14.5698166623492,12996387.5584876,0.0,1.0
2008-10-09,22.12,23.44,22.06,22.67,6813200,14.7094634674196,15.5872433850052,14.6695643802566,15.0752050997469,10245647.9350051,0.0,1.0
2008-10-10,21.4,22.87,20.372,21.34,10232200,14.2306744214638,15.2082020569569,13.5470700614047,14.1907753343008,15387118.9456583,0.0,1.0
2008-10-13,24.02,24.04,21.6,21.96,6865700,15.972934560914,15.986234256635,14.3636713786737,14.6030659016516,10324597.1096349,0.0,1.0
2008-10-14,22.77,24.8,22.25,24.43,5473900,15.1417035783519,16.4916226940328,14.7959114896061,16.2455783231944,8231616.89535376,0.0,1.0
2008-10-15,19.75,22.77,19.66,21.5,8983900,13.1334495244818,15.1417035783519,13.0736008937373,14.2971729000688,13509933.1420319,0.0,1.0
2008-10-16,20.23,20.24,18.59,20.02,11215100,13.4526422217856,13.4592920696461,12.3620671726641,13.3129954167152,16865197.8741084,0.0,1.0
2008-10-17,20.1,20.92,19.15,19.98,6586300,13.3661941995992,13.9114817241599,12.7344586528519,13.2863960252732,9904437.12122406,0.0,1.0
2008-10-20,20.33,20.76,19.84,20.41,7120200,13.5191407003906,13.805084158392,13.1932981552263,13.5723394832746,10707312.6323641,0.0,1.0
2008-10-21,19.94,20.47,19.65,19.75,5031500,13.2597966338312,13.6122385704376,13.0669510458768,13.1334495244818,7566338.51713998,0.0,1.0
2008-10-22,19.53,20.34,19.1,19.84,5444900,12.9871528715508,13.5257905482511,12.7012094135495,13.1932981552263,8188006.87508209,0.0,1.0
2008-10-23,19.56,19.7742,18.77,19.61,7190500,13.0071024151323,13.1495421563042,12.4817644341531,13.0403516544348,10813029.3366779,0.0,1.0
2008-10-24,19.27,19.93,18.02,18.46,6166100,12.8142568271779,13.2531467859707,11.9830258446158,12.2756191504777,9272542.96542518,0.0,1.0
2008-10-27,19.34,20.22,18.88,18.92,5914900,12.8608057622014,13.4459923739251,12.5549127606185,12.5815121520605,8894789.96224409,0.0,1.0
2008-10-28,21.37,21.4,19.51,19.86,6288200,14.2107248778823,14.2306744214638,12.9738531758298,13.2065978509472,9456156.18870706,0.0,1.0
2008-10-29,20.95,21.65,20.62,21.25,6275500,13.9314312677414,14.3969206179762,13.711986288345,14.1309267035563,9437058.00741567,0.0,1.0
2008-10-30,21.45,21.98,20.76,21.5,7926400,14.2639236607663,14.6163655973726,13.805084158392,14.2971729000688,11919671.1959173,0.0,1.0
2008-10-31,21.36,21.86,21.01,21.2,5740600,14.2040750300218,14.5365674230467,13.9713303549044,14.0976774642539,8632678.70247316,0.0,1.0
2008-11-03,21.14,21.61,21.07,21.43,3123500,14.0577783770909,14.3703212265342,14.0112294420674,14.2506239650453,4697099.94202258,0.0,1.0
2008-11-04,22.2,22.4,21.39,21.72,6337000,14.7626622503036,14.8956592075135,14.2240245736033,14.4434695529997,9529541.32626768,0.0,1.0
2008-11-05,20.92,22.09,20.89,21.95,5245300,13.9114817241599,14.6895139238381,13.8915321805784,14.5964160537911,7887849.63210859,0.0,1.0
2008-11-06,19.86,21.08,19.73,20.54,4843100,13.2065978509472,14.0178792899279,13.1201498287608,13.658787505461,7283023.76475418,0.0,1.0
2008-11-07,20.5,20.52,19.52,19.84,3783600,13.6321881140191,13.6454878097401,12.9805030236903,13.1932981552263,5689754.23103462,0.0,1.0
2008-11-10,19.79,20.96,19.54,20.82,3847000,13.1600489159238,13.9380811156019,12.9938027194113,13.844983245555,5785094.75811137,0.0,1.0
2008-11-11,19.64,20.07,19.45,19.5,5113300,13.0603011980163,13.3462446560177,12.9339540886669,12.9672033279693,7689348.85018221,0.0,1.0
2008-11-12,19.23,20.08,19.2,19.32,6218900,12.7876574357359,13.3528945038782,12.7677078921544,12.8475060664804,9351943.27819573,0.0,1.0
2008-11-13,20.23,20.288,18.46,19.36,9382600,13.4526422217856,13.4912113393765,12.2756191504777,12.8741054579224,14109495.7310777,0.0,1.0
2008-11-14,19.29,20.32,19.17,19.91,5988500,12.8275565228989,13.5124908525301,12.7477583485729,13.2398470902497,9005469.18610607,0.0,1.0
2008-11-17,18.8,19.51,18.65,18.65,4378400,12.5017139777346,12.9738531758298,12.4019662598271,12.4019662598271,6584210.7847452,0.0,1.0
2008-11-18,18.75,19.31,18.17,18.91,5862000,12.4684647384321,12.8408562186199,12.0827735625232,12.5748623042,8815239.27009328,0.0,1.0
2008-11-19,17.53,18.87,17.53,18.55,4490400,11.6571832994514,12.548262912758,11.6571832994514,12.3354677812221,6752635.69062215,0.0,1.0
2008-11-20,16.94,18.4,16.62,17.47,6036200,11.2648422756821,12.2357200633147,11.0520471441462,11.6172842122884,9077200.15048399,0.0,1.0
2008-11-21,16.92,17.37,16.23,17.24,9731600,11.2515425799611,11.5507857336835,10.7927030775868,11.464337711497,14634319.7681406,0.0,1.0
2008-11-24,18.17,18.55,16.95,17.1,6792400,12.0827735625232,12.3354677812221,11.2714921235426,11.37123984145,10214369.0239137,0.0,1.0
2008-11-25,16.95,19.8,16.31,18.35,12015200,11.2714921235426,13.1666987637843,10.8459018604708,12.2024708240122,18068383.2954666,0.0,1.0
2008-11-26,17.75,17.93,16.67,16.95,5794100,11.8034799523824,11.9231772138713,11.0852963834487,11.2714921235426,8713131.6709054,0.0,1.0
2008-11-28,17.1,17.72,16.95,17.63,2172600,11.37123984145,11.7835304088009,11.2714921235426,11.7236817780564,3267142.41525159,0.0,1.0
2008-12-01,16.1,16.73,16.09,16.72,7295100,10.7062550554003,11.1251954706117,10.6996052075398,11.1185456227512,10970326.1684166,0.0,1.0
2008-12-02,16.35,16.5,15.69,16.16,6109900,10.8725012519128,10.9722489698202,10.43361129312,10.7461541425633,9188029.75372619,0.0,1.0
2008-12-03,17.3,17.35,15.87,16.0,8417900,11.6372337558699,11.6708673794418,10.6753121217142,10.7627595430011,12514114.0115488,0.2,1.0
2008-12-04,16.19,17.1,15.93,17.0,6056000,10.8905673125742,11.5026992615824,10.7156724700005,11.4354320144387,9002895.550427,0.0,1.0
2008-12-05,16.66,16.68,15.29,15.58,8356400,11.2067233741499,11.2201768235786,10.2851620882804,10.4802371049973,12422687.6449121,0.0,1.0
2008-12-08,16.71,17.27,16.46,17.07,7111700,11.2403569977218,11.6170535817268,11.0721888798624,11.4825190874393,10572307.1806426,0.0,1.0
2008-12-09,18.06,18.61,16.39,16.5,11045400,12.1484648341625,12.5184346934531,11.0251018068617,11.0990957787199,16420175.4479336,0.0,1.0
2008-12-10,18.18,18.51,17.8,18.42,5364900,12.229185530735,12.4511674463094,11.9735699915887,12.39062692388,7975501.04664558,0.0,1.0
2008-12-11,18.46,18.97,17.9,18.15,8383800,12.4175338227375,12.7605967831707,12.0408372387325,12.2090053565919,12463420.692812,0.0,1.0
2008-12-12,19.38,19.6,17.83,18.03,6481200,13.0363924964601,13.1843804401763,11.9937501657318,12.1282846600194,9635001.09666895,0.0,1.0
2008-12-15,18.87,19.4,18.4,19.38,4629600,12.6933295360269,13.0498459458888,12.3771734744513,13.0363924964601,6882398.48749286,0.0,1.0
2008-12-16,19.98,20.14,18.62,18.76,6552300,13.4399959793226,13.5476235747526,12.5251614181675,12.6193355641688,9740698.89614642,0.0,1.0
2008-12-17,19.68,20.01,19.17,19.84,4899000,13.2381942378913,13.4601761534657,12.8951312774582,13.3458218333214,7282890.57158882,0.0,1.0
2008-12-18,18.24,19.68,17.96,19.41,5280600,12.2695458790212,13.2381942378913,12.0811975870187,13.0565726706032,7850180.02701203,0.0,1.0
2008-12-19,18.97,19.14,18.43,19.11,6016200,12.7605967831707,12.8749511033151,12.3973536485944,12.8547709291719,8943728.56844099,0.0,1.0
2008-12-22,18.35,19.0,17.99,18.99,4945200,12.3435398508794,12.7807769573138,12.1013777611618,12.7740502325994,7351571.8421353,0.0,1.0
2008-12-23,18.03,18.8,17.92,18.48,2453400,12.1282846600194,12.6462424630263,12.0542906881612,12.4309872721663,3647243.05538597,0.0,1.0
2008-12-24,18.19,18.34,18.0,18.2,607000,12.2359122554494,12.336813126165,12.1081044858762,12.2426389801637,902370.805665317,0.0,1.0
2008-12-26,18.14,18.34,18.09,18.27,872200,12.2022786318775,12.336813126165,12.1686450083056,12.2897260531644,1296619.1378934,0.0,1.0
2008-12-29,18.11,18.26,17.92,18.25,3589100,12.1820984577344,12.28299932845,12.0542906881612,12.2762726037356,5335583.29260855,0.0,1.0
2008-12-30,18.84,18.94,18.16,18.16,2498200,12.6731493618838,12.7404166090275,12.2157320813062,12.2157320813062,3713843.07530988,0.0,1.0
2008-12-31,19.02,19.34,18.74,18.82,2585200,12.7942304067425,13.0094855976026,12.60588211474,12.659695912455,3843177.93542997,0.0,1.0
2009-01-02,19.67,19.78,18.76,19.0,3264900,13.231467513177,13.3054614850351,12.6193355641688,12.7807769573138,4853625.11271284,0.0,1.0
2009-01-05,19.57,19.97,19.41,19.52,4380100,13.1642002660332,13.4332692546082,13.0565726706032,13.1305666424613,6511489.8943899,0.0,1.0
2009-01-06,20.52,20.6,19.56,19.57,5710900,13.8032391138989,13.8570529116139,13.1574735413188,13.1642002660332,8489867.2719507,0.0,1.0
2009-01-07,19.75,20.02,19.42,19.8,4462900,13.285281310892,13.4669028781801,13.0632993953176,13.3189149344638,6634581.00264209,0.0,1.0
2009-01-08,19.77,19.83,19.17,19.7,3763200,13.2987347603207,13.339095108607,12.8951312774582,13.2516476873201,5594401.67360747,0.0,1.0
2009-01-09,19.37,19.84,19.17,19.74,3264700,13.0296657717457,13.3458218333214,12.8951312774582,13.2785545861776,4853327.79119533,0.0,1.0
2009-01-12,19.05,19.33,18.82,19.32,3393500,12.8144105808857,13.0027588728882,12.659695912455,12.9960321481738,5044802.84847653,0.0,1.0
2009-01-13,19.35,19.85,18.92,19.08,4729000,13.0162123223169,13.3525485580357,12.7269631595988,12.8345907550288,7030167.28169903,0.0,1.0
2009-01-14,18.6,19.16,18.44,19.0,5254700,12.5117079687388,12.8884045527438,12.4040803733088,12.7807769573138,7811676.89049348,0.0,1.0
2009-01-15,19.1,19.285,18.37,18.59,6168900,12.8480442044576,12.9724886116735,12.3569933003081,12.5049812440244,9170733.54706552,0.0,1.0
2009-01-16,19.83,20.02,19.01,19.44,6052900,13.339095108607,13.4669028781801,12.7875036820282,13.0767528447463,8998287.06690544,0.0,1.0
2009-01-20,18.77,19.77,18.76,19.64,5205000,12.6260622888832,13.2987347603207,12.6193355641688,13.2112873390338,7737792.4933904,0.0,1.0
2009-01-21,18.9,19.07,18.06,18.06,6770100,12.71350971017,12.8278640303144,12.1484648341625,12.1484648341625,10064482.0287229,0.0,1.0
2009-01-22,18.93,19.15,18.39,18.65,6430400,12.7336898843132,12.8816778280294,12.3704467497369,12.5453415923106,9559481.43121953,0.0,1.0
2009-01-23,19.66,20.03,18.42,18.42,6308800,13.2247407884626,13.4736296028945,12.39062692388,12.39062692388,9378709.94856897,0.0,1.0
2009-01-26,19.69,20.37,19.39,19.71,5753700,13.2449209626057,13.7023382431833,13.0431192211744,13.2583744120345,8553494.07669943,0.0,1.0
2009-01-27,20.54,20.67,19.56,19.83,5448100,13.8166925633276,13.9041399846145,13.1574735413188,13.339095108607,8099186.79793286,0.0,1.0
2009-01-28,21.29,21.7,20.79,20.93,8227500,14.3211969169058,14.5969926301952,13.984860681187,14.0790348271883,12231063.9268722,0.0,1.0
2009-01-29,20.44,21.44,20.24,21.44,5654300,13.7494253161839,14.4220977876215,13.6148908218964,14.4220977876215,8405725.28249327,0.0,1.0
2009-01-30,19.98,20.81,19.84,20.76,6515400,13.4399959793226,13.9983141306158,13.3458218333214,13.9646805070439,9685843.07616446,0.0,1.0
2009-02-02,20.32,20.52,19.41,19.98,5056600,13.6687046196114,13.8032391138989,13.0565726706032,13.4399959793226,7517179.9273925,0.0,1.0
2009-02-03,20.82,20.96,19.85,20.32,6039800,14.0050408553302,14.0992150013314,13.3525485580357,13.6687046196114,8978812.50750805,0.0,1.0
2009-02-04,21.04,21.86,20.59,20.82,5860000,14.1530287990464,14.7046202256252,13.8503261868995,14.0050408553302,8711520.46325994,0.0,1.0
2009-02-05,21.98,22.39,20.71,20.81,9566400,14.7853409221977,15.0611366354872,13.931046883472,13.9983141306158,14221482.8258925,0.0,1.0
2009-02-06,22.38,22.53,21.78,21.85,5539600,15.0544099107728,15.1553107814884,14.6508064279102,14.6978935009109,8235211.39219703,0.0,1.0
2009-02-09,22.31,22.48,22.0,22.34,3796000,15.0073228377721,15.1216771579165,14.7987943716265,15.0275030119153,5643162.40248033,0.0,1.0
2009-02-10,21.02,22.48,20.86,22.14,7781500,14.1395753496177,15.1216771579165,14.0319477541877,14.8929685176278,11568036.9428084,0.0,1.0
2009-02-11,20.9,21.26,20.44,21.07,6279800,14.0588546530452,14.3010167427627,13.7494253161839,14.1732089731896,9335598.32852893,0.0,1.0
2009-02-12,21.13,21.35,20.47,20.57,7062800,14.2135693214758,14.3615572651921,13.769605490327,13.8368727374708,10499612.0696096,0.0,1.0
2009-02-13,21.38,21.87,21.01,21.03,6320200,14.3817374393352,14.7113469503396,14.1328486249033,14.1463020743321,9395657.27506747,0.0,1.0
2009-02-17,20.0,21.0,19.87,20.97,7753900,13.4534494287514,14.1261219001889,13.3660020074645,14.1059417260458,11527006.5733909,0.0,1.0
2009-02-18,20.02,20.5,19.79,20.4,9218300,13.4669028781801,13.7897856644701,13.3121882097495,13.7225184173264,13703994.7246534,0.0,1.0
2009-02-19,19.4,20.74,19.3603,20.15,7847000,13.0498459458888,13.9512270576152,13.0231408487727,13.554350299467,11665409.7397953,0.0,1.0
2009-02-20,19.3,19.8,19.06,19.08,9542600,12.9825786987451,13.3189149344638,12.8211373056,12.8345907550288,14186101.5653078,0.0,1.0
2009-02-23,18.34,19.61,18.21,19.45,8867900,12.336813126165,13.1911071648907,12.2493657048781,13.0834795694607,13183087.4259629,0.0,1.0
2009-02-24,18.78,18.84,18.27,18.45,6642300,12.6327890135975,12.6731493618838,12.2897260531644,12.4108070980231,9874493.57902927,0.0,1.0
2009-02-25,19.26,19.71,18.56,18.66,8259900,12.9556717998876,13.2583744120345,12.4848010698813,12.552068317025,12279230.01271,0.0,1.0
2009-02-26,18.77,19.96,18.76,19.5,7597500,12.6260622888832,13.4265425298939,12.6193355641688,13.1171131930326,11294501.1466923,0.0,1.0
2009-02-27,18.64,19.05,18.43,18.49,7272600,12.5386148675963,12.8144105808857,12.3973536485944,12.4377139968806,10811502.3414853,0.0,1.0
2009-03-02,17.93,18.63,17.82,18.29,6576000,12.0610174128756,12.5318881428819,11.9870234410175,12.3031795025931,9775931.49597222,0.0,1.0
2009-03-03,18.24,18.59,17.91,18.19,8783100,12.2695458790212,12.5049812440244,12.0475639634468,12.2359122554494,13057023.1025356,0.0,1.0
2009-03-04,18.92,19.22,18.27,18.28,9190500,12.8614976538863,13.0654326061149,12.4196385907242,12.4264364224652,13519752.1065875,0.2,1.0
2009-03-05,18.78,19.18,18.55,18.56,7292400,12.7663280095129,13.0382412791511,12.609977879471,12.6167757112119,10727538.2473292,0.0,1.0
2009-03-06,18.48,19.38,18.11,18.93,8557800,12.5623930572843,13.1741979139702,12.310873282869,12.8682954856273,12589014.1535014,0.0,1.0
2009-03-09,18.05,18.9,18.01,18.55,7075500,12.2700862924232,12.8479019904044,12.2428949654594,12.609977879471,10408465.9191731,0.0,1.0
2009-03-10,19.17,19.21,18.2,18.4,6567400,13.0314434474102,13.058634774374,12.3720537685376,12.5080104033567,9661021.70554407,0.0,1.0
2009-03-11,19.43,19.74,19.07,19.33,6022900,13.208187072675,13.4189198566446,12.9634651300006,13.1402087552654,8860031.006231,0.0,1.0
2009-03-12,19.95,20.03,19.3,19.43,7107600,13.5616743232046,13.6160569771323,13.1198152600426,13.208187072675,10455686.8584714,0.0,1.0
2009-03-13,20.16,20.215,19.62,19.97,7264400,13.7044287897647,13.7418168643399,13.3373458757531,13.5752699866865,10686348.6429568,0.0,1.0
2009-03-16,19.59,20.35,19.56,20.27,7824900,13.3169523805303,13.8335875928428,13.2965588853074,13.7792049389152,11510876.2590541,0.0,1.0
2009-03-17,20.24,20.24,19.52,19.71,5394800,13.7588114436923,13.7588114436923,13.2693675583436,13.3985263614217,7936059.91672037,0.0,1.0
2009-03-18,20.61,20.75,19.97,20.16,6603900,14.0103312181076,14.105500862481,13.5752699866865,13.7044287897647,9714715.29695813,0.0,1.0
2009-03-19,20.28,20.91,20.06,20.88,5734500,13.7860027706561,14.2142661703363,13.6364504723551,14.1938726751134,8435778.08119542,0.0,1.0
2009-03-20,19.59,20.47,19.48,20.29,6233500,13.3169523805303,13.9151615737343,13.2421762313798,13.7928006023971,9169835.67340332,0.0,1.0
2009-03-23,20.32,20.71,19.74,20.0,7027400,13.81319409762,14.0783095355172,13.4189198566446,13.5956634819094,10337708.0630905,0.0,1.0
2009-03-24,20.04,20.3,19.83,20.07,4579200,13.6228548088732,13.799598434138,13.4801003423132,13.6432483040961,6736265.58364461,0.0,1.0
2009-03-25,19.83,20.63,19.42,20.35,7193100,13.4801003423132,14.0239268815896,13.201389240934,13.8335875928428,10581462.2575371,0.0,1.0
2009-03-26,20.2,20.41,19.87,20.1,6851200,13.7316201167285,13.8743745832886,13.507291669277,13.663641799319,10078507.7670042,0.0,1.0
2009-03-27,19.98,20.14,19.8,19.91,4045100,13.5820678184275,13.6908331262828,13.4597068470903,13.5344829962408,5950573.88024125,0.0,1.0
2009-03-30,19.32,19.94,19.18,19.84,3602000,13.1334109235245,13.5548764914637,13.0382412791511,13.4868981740541,5298748.39104818,0.0,1.0
2009-03-31,19.27,19.68,19.18,19.68,4449100,13.0994217648197,13.3781328661989,13.0382412791511,13.3781328661989,6544881.02904289,0.0,1.0
2009-04-01,19.0,19.19,18.59,18.9,9714700,12.9158803078139,13.0450391108921,12.6371692064348,12.8479019904044,14290880.3427307,0.0,1.0
2009-04-02,19.59,20.04,19.26,19.44,4629700,13.3169523805303,13.6228548088732,13.0926239330788,13.2149849044159,6810553.97724478,0.0,1.0
2009-04-03,20.63,20.7,19.36,19.41,8555100,14.0239268815896,14.0715117037762,13.1606022504883,13.1945914091931,12585042.298794,0.0,1.0
2009-04-06,20.34,20.49,19.78,20.49,5794700,13.8267897611019,13.9287572372162,13.4461111836084,13.9287572372162,8524335.73059601,0.0,1.0
2009-04-07,19.87,20.43,19.77,20.01,3924400,13.507291669277,13.8879702467705,13.4393133518674,13.6024613136504,5773017.26425027,0.0,1.0
2009-04-08,20.13,20.26,19.74,20.15,4006800,13.6840352945418,13.7724071071742,13.4189198566446,13.6976309580237,5894232.38568903,0.0,1.0
2009-04-09,20.76,20.95,20.28,20.48,4836200,14.112298694222,14.2414574973001,13.7860027706561,13.9219594054752,7114327.30949116,0.0,1.0
2009-04-13,20.55,20.67,20.2,20.5,7503700,13.9695442276619,14.0511182085534,13.7316201167285,13.9355550689571,11038372.6546109,0.0,1.0
2009-04-14,20.85,20.94,20.23,20.31,4723100,14.1734791798906,14.2346596655592,13.7520136119514,13.806396265879,6947950.72897268,0.0,1.0
2009-04-15,20.42,20.48,20.08,20.48,5555100,13.8811724150295,13.9219594054752,13.650046135837,13.9219594054752,8171870.4017523,0.0,1.0
2009-04-16,21.29,21.39,20.45,20.45,5849800,14.4725837764926,14.5405620939021,13.9015659102524,13.9015659102524,8605390.98777168,0.0,1.0
2009-04-17,21.41,21.51,20.74,21.07,5064400,14.554157757384,14.6221360747936,14.0987030307401,14.3230314781916,7450022.58512617,0.0,1.0
2009-04-20,20.68,21.27,20.37,21.06,4485400,14.0579160402943,14.4589881130107,13.8471832563247,14.3162336464506,6598280.4089971,0.0,1.0
2009-04-21,20.75,21.1,20.16,20.8,6539100,14.105500862481,14.3434249734144,13.7044287897647,14.1394900211858,9619390.78398201,0.0,1.0
2009-04-22,20.93,21.35,20.24,20.63,5674900,14.2278618338182,14.5133707669383,13.7588114436923,14.0239268815896,8348103.06617416,0.0,1.0
2009-04-23,20.91,20.95,20.32,20.87,5884000,14.2142661703363,14.2414574973001,13.81319409762,14.1870748433725,8655701.14739797,0.0,1.0
2009-04-24,21.16,21.3,20.53,21.02,4387900,14.3842119638602,14.4793816082335,13.95594856418,14.2890423194868,6454852.32234321,0.0,1.0
2009-04-27,20.84,21.37,20.76,20.81,4282400,14.1666813481496,14.5269664304202,14.112298694222,14.1462878529267,6299655.77729726,0.0,1.0
2009-04-28,20.55,20.92,20.34,20.66,3181800,13.9695442276619,14.2210640020772,13.8267897611019,14.0443203768124,4680610.11400253,0.0,1.0
2009-04-29,20.78,21.03,20.5,20.8,3388500,14.1258943577039,14.2958401512277,13.9355550689571,14.1394900211858,4984677.6577087,0.0,1.0
2009-04-30,21.28,21.81,20.75,20.75,4857000,14.4657859447516,14.8260710270222,14.105500862481,14.105500862481,7144925.30131067,0.0,1.0
2009-05-01,21.15,21.61,20.85,21.04,4972200,14.3774141321192,14.6901143922031,14.1734791798906,14.3026379829687,7314391.10215707,0.0,1.0
2009-05-04,22.06,22.115,21.15,21.41,5724700,14.9960168205461,15.0334048951213,14.3774141321192,14.554157757384,8421361.71966504,0.0,1.0
2009-05-05,22.0,22.15,21.63,22.05,4190600,14.9552298301003,15.0571973062147,14.703710055685,14.9892189888051,6164612.7172478,0.0,1.0
2009-05-06,22.62,22.84,21.875,22.2,7191400,15.3766953980395,15.5262476963405,14.8702569333384,15.0911864649194,10578961.4601288,0.0,1.0
2009-05-07,21.56,22.9,21.18,22.9,5504000,14.6561252334983,15.5670346867863,14.3978076273421,15.5670346867863,8096699.3737727,0.0,1.0
2009-05-08,20.67,21.88,20.53,21.88,7735600,14.0511182085534,14.8736558492089,13.95594856418,14.8736558492089,11379510.8422521,0.0,1.0
2009-05-11,20.81,21.33,20.1,20.44,6008300,14.1462878529267,14.4997751034564,13.663641799319,13.8947680785114,8838553.56966543,0.0,1.0
2009-05-12,20.61,20.97,20.22,20.91,5658200,14.0103312181076,14.255053160782,13.7452157802104,14.2142661703363,8323536.40928065,0.0,1.0
2009-05-13,20.12,20.7,20.01,20.31,4437800,13.6772374628009,14.0715117037762,13.6024613136504,13.806396265879,6528258.08156401,0.0,1.0
2009-05-14,20.09,20.46,20.01,20.16,7099500,13.656843967578,13.9083637419933,13.6024613136504,13.7044287897647,10443771.2943494,0.0,1.0
2009-05-15,19.46,20.13,19.1399,20.13,10767400,13.2285805678979,13.6840352945418,13.0109819738699,13.6840352945418,15839462.3614026,0.0,1.0
2009-05-18,19.9,20.01,19.51,19.64,7538900,13.5276851644999,13.6024613136504,13.2625697266026,13.350941539235,11090153.8715361,0.0,1.0
2009-05-19,20.58,20.79,19.73,19.93,7499800,13.9899377228848,14.1326921894448,13.4121220249036,13.5480786597227,11032635.5311447,0.0,1.0
2009-05-20,23.8,24.32,23.3,23.43,27693900,16.1788395434722,16.5323267940018,15.8389479564245,15.9273197690569,40739313.7331619,0.0,1.0
2009-05-21,23.57,23.79,23.0,23.59,9536500,16.0224894134302,16.1720417117312,15.6350130041958,16.0360850769121,14028737.9320464,0.0,1.0
2009-05-22,23.59,23.8,23.2,23.71,5595900,16.0360850769121,16.1788395434722,15.7709696390149,16.1176590578036,8231889.53955208,0.0,1.0
2009-05-26,23.66,23.87,23.36,23.5,6963400,16.0836698990988,16.2264243656589,15.8797349468702,15.9749045912436,10243560.3959536,0.0,1.0
2009-05-27,23.94,24.49,23.4299,23.6,8399000,16.4099658226647,16.7869700500024,16.0603115383647,16.1769086639468,12253045.6292778,0.2,1.0
2009-05-28,24.15,24.19,23.38,24.08,6439400,16.5539128912845,16.5813313805454,16.0261069730117,16.5059305350779,9394244.79404356,0.0,1.0
2009-05-29,24.41,24.46,23.62,24.15,7810000,16.7321330714805,16.7664061830567,16.1906179085772,16.5539128912845,11393771.4447744,0.0,1.0
2009-06-01,25.03,25.32,24.78,24.84,6267500,17.1571196550249,17.3559037021666,16.9857540971441,17.0268818310355,9143465.11269186,0.0,1.0
2009-06-02,24.48,24.97,24.23,24.97,4862800,16.7801154276872,17.1159919211335,16.6087498698064,17.1159919211335,7094191.00917397,0.0,1.0
2009-06-03,24.35,24.36,23.79,24.13,4741500,16.6910053375892,16.6978599599044,16.3071464879362,16.5402036466541,6917230.12873208,0.0,1.0
2009-06-04,24.56,24.87,23.98,24.37,4576300,16.834952406209,17.0474456979812,16.4373843119256,16.7047145822196,6676224.87358784,0.0,1.0
2009-06-05,24.43,24.88,24.095,24.86,3396900,16.745842316111,17.0543003202964,16.5162124685507,17.040591075666,4955634.08716442,0.0,1.0
2009-06-08,24.43,24.64,23.98,24.33,3098100,16.745842316111,16.8897893847309,16.4373843119256,16.6772960929587,4519723.85570493,0.0,1.0
2009-06-09,25.73,26.05,24.78,24.94,8904200,17.6369432170911,17.8562911311785,16.9857540971441,17.0954280541878,12990066.5427094,0.0,1.0
2009-06-10,25.71,25.85,25.25,25.85,5917300,17.6232339724607,17.7191986848739,17.30792134596,17.7191986848739,8632568.98465599,0.0,1.0
2009-06-11,25.74,25.94,25.59,25.76,5723800,17.6437978394064,17.780890285711,17.5409785046779,17.6575070840368,8350277.72030722,0.0,1.0
2009-06-12,25.4,25.82,25.2,25.77,4751700,17.4107406806885,17.6986348179282,17.2736482343838,17.6643617063521,6932110.59848071,0.0,1.0
2009-06-15,25.0,25.3,24.41,25.12,4724000,17.1365557880792,17.3421944575362,16.7321330714805,17.218811255862,6891699.91102615,0.0,1.0
2009-06-16,24.41,25.13,24.17,25.07,4609300,16.7321330714805,17.2256658781772,16.567622135915,17.1845381442858,6724367.56983338,0.0,1.0
2009-06-17,24.64,24.97,24.14,24.45,4625100,16.8897893847309,17.1159919211335,16.5470582689693,16.7595515607415,6747417.70924787,0.0,1.0
2009-06-18,24.41,24.77,24.2399,24.62,2989400,16.7321330714805,16.9788994748289,16.6155359458985,16.8760801401004,4361144.73201135,0.0,1.0
2009-06-19,24.54,24.75,24.31,24.32,3000000,16.8212431615786,16.9651902301984,16.6635868483282,16.6704414706435,4376608.74959322,0.0,1.0
2009-06-22,23.65,24.72,23.62,24.43,4152400,16.2111817755229,16.9446263632527,16.1906179085772,16.745842316111,6057810.05727032,0.0,1.0
2009-06-23,23.34,23.9,23.23,23.65,4682500,15.9986884837508,16.3825473334037,15.9232876382832,16.2111817755229,6831156.82332341,0.0,1.0
2009-06-24,23.73,24.005,23.4,23.49,4573800,16.2660187540448,16.4545208677137,16.0398162176421,16.1015078184792,6672577.69962983,0.0,1.0
2009-06-25,24.79,24.81,23.95,24.36,7470900,16.9926087194593,17.0063179640898,16.4168204449799,16.6978599599044,10899068.7691121,0.0,1.0
2009-06-26,24.78,25.15,24.5,24.71,3994400,16.9857540971441,17.2393751228077,16.7938246723176,16.9377717409375,5827308.66312507,0.0,1.0
2009-06-29,24.68,25.11,24.58,24.87,3125000,16.9172078739918,17.2119566335468,16.8486616508395,17.0474456979812,4558967.44749295,0.0,1.0
2009-06-30,24.78,25.07,24.4,24.69,3876300,16.9857540971441,17.1845381442858,16.7252784491653,16.924062496307,5655016.16534942,0.0,1.0
2009-07-01,24.86,25.35,24.77,24.88,2762700,17.040591075666,17.3764675691123,16.9788994748289,17.0543003202964,4030418.9975004,0.0,1.0
2009-07-02,24.7,24.7694,24.25,24.51,3727600,16.9309171186223,16.97848819749,16.6224591144368,16.8006792946329,5438082.2583279,0.0,1.0
2009-07-06,24.08,24.69,23.74,24.57,3511800,16.5059305350779,16.924062496307,16.27287337636,16.8418070285243,5123258.20227383,0.0,1.0
2009-07-07,23.8,24.48,23.78,24.05,4022500,16.3140011102514,16.7801154276872,16.3002918656209,16.4853666681322,5868302.89841293,0.0,1.0
2009-07-08,23.46,24.07,23.21,23.88,4248600,16.0809439515335,16.4990759127627,15.9095783936527,16.3688380887733,6198153.31117395,0.0,1.0
2009-07-09,24.03,24.23,23.44,23.53,4197700,16.4716574235017,16.6087498698064,16.0672347069031,16.1289263077402,6123896.84938918,0.0,1.0
2009-07-10,23.95,24.2,23.32,23.89,4647500,16.4168204449799,16.5881860028607,15.9849792391203,16.3756927110885,6780096.38791151,0.0,1.0
2009-07-13,24.27,24.3,23.42,23.96,3478100,16.6361683590673,16.656732226013,16.0535254622726,16.4236750672951,5074094.29732007,0.0,1.0
2009-07-14,24.18,24.31,23.92,24.07,4552800,16.5744767582302,16.6635868483282,16.3962565780342,16.4990759127627,6641941.43838269,0.0,1.0
2009-07-15,24.94,25.16,24.52,24.55,4831700,17.0954280541878,17.2462297451229,16.8075339169481,16.8280977838938,7048820.16513655,0.0,1.0
2009-07-16,25.33,25.47,24.61,24.66,4477500,17.3627583244819,17.4587230368951,16.8692255177852,16.9034986293613,6532088.55876788,0.0,1.0
2009-07-17,25.61,25.68,25.14,25.4,3731800,17.5546877493083,17.602670105515,17.2325205004925,17.4107406806885,5444209.51057735,0.0,1.0
2009-07-20,25.82,26.0,25.52,25.81,4795300,17.6986348179282,17.8220180196024,17.4929961484713,17.691780195613,6995717.31230814,0.0,1.0
2009-07-21,25.68,25.9,25.1,25.74,3939000,17.602670105515,17.7534717964501,17.2051020112315,17.6437978394064,5746487.2882159,0.0,1.0
2009-07-22,26.7,26.84,25.5,25.51,7585100,18.3018415816686,18.3978062940818,17.4792869038408,17.486141526156,11065671.6755132,0.0,1.0
2009-07-23,27.39,27.61,26.5,26.74,5782700,18.7748105214196,18.9256122123547,18.164749135364,18.3292600709295,8436205.13875759,0.0,1.0
2009-07-24,27.37,27.37,26.74,27.05,3333600,18.7611012767891,18.7611012767891,18.3292600709295,18.5417533627017,4863287.642548,0.0,1.0
2009-07-27,27.52,27.57,26.97,27.35,3027300,18.8639206115176,18.8981937230938,18.4869163841799,18.7473920321587,4416435.88921453,0.0,1.0
2009-07-28,27.55,27.84,27.15,27.35,3074300,18.8844844784633,19.083268525605,18.610299585854,18.7473920321587,4485002.75962482,0.0,1.0
2009-07-29,27.5,27.52,27.1,27.32,2828400,18.8502113668871,18.8639206115176,18.5760264742779,18.726828165213,4126266.72911651,0.0,1.0
2009-07-30,27.47,28.21,27.31,27.77,5026000,18.8296474999414,19.3368895512686,18.7199735428977,19.0352861693984,7332278.52515187,0.0,1.0
2009-07-31,27.37,27.81,27.25,27.53,3103700,18.7611012767891,19.0627046586593,18.6788458090063,18.8707752338328,4527893.52537084,0.0,1.0
2009-08-03,27.6,27.83,27.34,27.49,3381500,18.9187575900395,19.0764139032898,18.7405374098434,18.8433567445719,4933167.49558316,0.0,1.0
2009-08-04,27.8,27.88,27.35,27.51,2894900,19.0558500363441,19.1106870148659,18.7473920321587,18.8570659892024,4223281.55639914,0.0,1.0
2009-08-05,27.57,28.08,27.28,27.89,1796500,18.8981937230938,19.2477794611706,18.699409675952,19.1175416371812,2620859.20621474,0.0,1.0
2009-08-06,27.28,27.89,27.02,27.8,2546100,18.699409675952,19.1175416371812,18.521189495756,19.0558500363441,3714427.84577978,0.0,1.0
2009-08-07,27.05,27.78,26.85,27.37,4519900,18.5417533627017,19.0421407917136,18.4046609163971,18.7611012767891,6593944.62909548,0.0,1.0
2009-08-10,27.16,27.42,26.81,27.01,3136700,18.6171542081693,18.7953743883653,18.3772424271361,18.5143348734408,4576036.22161635,0.0,1.0
2009-08-11,27.1,27.48,26.91,26.95,2490200,18.5760264742779,18.8365021222567,18.4457886502885,18.4732071395494,3632877.03607901,0.0,1.0
2009-08-12,27.2,27.55,27.0699,27.15,3295300,18.6445726974302,18.8844844784633,18.555394061109,18.610299585854,4807412.93751152,0.0,1.0
2009-08-13,27.81,28.0,27.32,27.97,4374100,19.0627046586593,19.1929424826487,18.726828165213,19.172378615703,6381241.44386526,0.0,1.0
2009-08-14,27.39,27.7,27.02,27.68,4344000,18.7748105214196,18.9873038131918,18.521189495756,18.9735945685613,6337329.46941099,0.0,1.0
2009-08-17,26.76,27.15,26.56,27.11,4428500,18.34296931556,18.610299585854,18.2058768692554,18.5828810965931,6460603.9491912,0.0,1.0
2009-08-18,27.22,27.3,26.76,26.82,4816200,18.6582819420606,18.7131189205825,18.34296931556,18.3840970494514,7026207.68659699,0.0,1.0
2009-08-19,27.8,27.9,25.8,25.98,11696100,19.0558500363441,19.1243962594964,17.6849255732978,17.8083087749719,17063084.5320391,0.0,1.0
2009-08-20,27.97,28.04,27.4,27.66,6342800,19.172378615703,19.2203609719096,18.7816651437348,18.9598853239308,9253317.99230666,0.0,1.0
2009-08-21,28.42,28.44,27.64,28.21,6469700,19.4808366198884,19.4945458645189,18.9461760793004,19.3368895512686,9438448.54241446,0.0,1.0
2009-08-24,28.24,28.62,28.08,28.49,5868700,19.3574534182143,19.6179290661931,19.2477794611706,19.5288189760951,8561667.92291259,0.0,1.0
2009-08-25,28.37,28.49,28.07,28.08,5187400,19.5836559546169,19.6664912988028,19.3765675941522,19.383470539501,7514763.24650736,0.2,1.0
2009-08-26,28.64,28.78,28.34,28.4,4009700,19.7700354790352,19.8666767139188,19.5629471185704,19.6043647906634,5808679.9147011,0.0,1.0
2009-08-27,28.59,28.63,28.1498,28.5,4668800,19.7355207522911,19.7631325336864,19.4316530980358,19.6733942441517,6763489.73383457,0.0,1.0
2009-08-28,28.68,29.22,28.49,28.85,3937300,19.7976472604305,20.1704063092671,19.6664912988028,19.9149973313605,5703797.14895196,0.0,1.0
2009-08-31,28.25,28.58,28.09,28.44,2865000,19.500820610431,19.7286178069423,19.3903734848498,19.6319765720587,4150402.26341589,0.0,1.0
2009-09-01,27.76,28.94,27.68,28.08,4116300,19.1625762883386,19.9771238395,19.107352725548,19.383470539501,5963106.74935385,0.0,1.0
2009-09-02,27.56,28.15,27.47,27.57,2801200,19.0245173813621,19.4317911569428,18.9623908732227,19.0314203267109,4057977.94774191,0.0,1.0
2009-09-03,28.15,28.16,27.53,27.83,3980400,19.4317911569428,19.4386941022916,19.0038085453156,19.2108969057804,5766234.26502637,0.0,1.0
2009-09-04,28.8,28.85,27.96,28.03,2990500,19.8804826046164,19.9149973313605,19.3006351953151,19.3489558127569,4332208.71509431,0.0,1.0
2009-09-08,29.3,29.33,28.75,28.97,4383800,20.2256298720577,20.2463387081041,19.8459678778723,19.9978326755464,6350622.49297121,0.0,1.0
2009-09-09,29.28,29.415,28.9,29.3,2928900,20.21182398136,20.3050137435692,19.9495120581047,20.2256298720577,4242971.44478841,0.0,1.0
2009-09-10,29.4,29.71,29.09,29.12,5288400,20.2946593255459,20.5086506313595,20.0806680197323,20.1013768557788,7661077.60204138,0.0,1.0
2009-09-11,28.39,29.38,28.25,29.38,7519700,19.5974618453146,20.2808534348483,19.500820610431,20.2808534348483,10893465.9337551,0.0,1.0
2009-09-14,28.68,28.69,28.28,28.37,3756900,19.7976472604305,19.8045502057793,19.5215294464775,19.5836559546169,5442459.42877038,0.0,1.0
2009-09-15,28.55,28.98,28.5,28.79,3042000,19.7079089708958,20.0047356208953,19.6733942441517,19.8735796592676,4406814.54984681,0.0,1.0
2009-09-16,27.66,28.35,27.53,28.05,7857400,19.0935468348503,19.5698500639193,19.0038085453156,19.3627617034545,11382677.3977536,0.0,1.0
2009-09-17,27.47,27.84,27.37,27.45,4373900,18.9623908732227,19.2177998511292,18.8933614197344,18.948584982525,6336280.7888149,0.0,1.0
2009-09-18,27.28,27.8,27.19,27.65,5134700,18.831234911595,19.1901880697339,18.7691084034556,19.0866438895015,7438419.02337226,0.0,1.0
2009-09-21,27.2,27.435,26.93,27.17,3976300,18.7760113488044,18.9382305645018,18.5896318243861,18.7553025127579,5760294.77138588,0.0,1.0
2009-09-22,27.28,27.42,26.92,27.29,4367500,18.831234911595,18.9278761464785,18.5827288790373,18.8381378569438,6327009.3841078,0.0,1.0
2009-09-23,27.7,28.36,27.36,27.37,5829600,19.1211586162456,19.5767530092681,18.8864584743856,18.8933614197344,8445090.76258613,0.0,1.0
2009-09-24,27.38,27.89,27.175,27.88,4114400,18.9002643650832,19.2523145778733,18.7587539854323,19.2454116325245,5960354.30108144,0.0,1.0
2009-09-25,27.58,27.74,27.13,27.3,4194600,19.0383232720597,19.1487703976409,18.7276907313626,18.8450408022926,6076536.59131738,0.0,1.0
2009-09-28,28.02,28.25,27.67,27.77,2331600,19.342052867408,19.500820610431,19.1004497801992,19.1694792336874,3377688.62735794,0.0,1.0
2009-09-29,27.28,28.14,27.25,28.05,4968300,18.831234911595,19.4248882115939,18.8105260755485,19.3627617034545,7197362.50098747,0.0,1.0
2009-09-30,27.58,27.9,27.09,27.09,6399000,19.0383232720597,19.2592175232221,18.7000789499673,18.7000789499673,9269956.05012156,0.0,1.0
2009-10-01,26.57,27.7,26.57,27.57,5957300,18.3411257918284,19.1211586162456,18.3411257918284,19.0314203267109,8630084.25963261,0.0,1.0
2009-10-02,26.26,26.87,26.22,26.43,4945400,18.1271344860148,18.5482141522932,18.0995227046195,18.2444845569448,7164188.25601987,0.0,1.0
2009-10-05,26.36,26.52,26.05,26.26,4871100,18.1961639395031,18.3066110650843,17.9821726336895,18.1271344860148,7056553.04199828,0.0,1.0
2009-10-06,26.98,27.05,26.43,26.55,4348000,18.6241465511302,18.672467168572,18.2444845569448,18.3273199011307,6298760.57289085,0.0,1.0
2009-10-07,26.77,27.05,26.65,26.96,2599800,18.4791846988049,18.672467168572,18.396349354619,18.6103406604326,3766218.43086514,0.0,1.0
2009-10-08,26.37,26.93,26.2,26.86,4559700,18.2030668848519,18.5896318243861,18.0857168139219,18.5413112069443,6605441.25671811,0.0,1.0
2009-10-09,27.41,27.45,26.26,26.28,4082200,18.9209732011297,18.948584982525,18.1271344860148,18.1409403767125,5913707.5461488,0.0,1.0
2009-10-12,28.1,28.4,27.44,27.48,5440000,19.3972764301986,19.6043647906634,18.9416820371762,18.9692938185715,7880694.001041,0.0,1.0
2009-10-13,28.02,28.31,27.75,28.01,5956800,19.342052867408,19.542238282524,19.1556733429898,19.3351499220592,8629359.93113989,0.0,1.0
2009-10-14,28.65,28.99,28.14,28.62,6003700,19.776938424384,20.0116385662441,19.4248882115939,19.7562295883376,8697301.94375915,0.0,1.0
2009-10-15,28.16,28.62,28.03,28.59,3888000,19.4386941022916,19.7562295883376,19.3489558127569,19.7355207522911,5632378.35956752,0.0,1.0
2009-10-16,27.66,27.91,27.42,27.86,4164700,19.0935468348503,19.266120468571,18.9278761464785,19.2316057418268,6033221.74745136,0.0,1.0
2009-10-19,27.81,28.17,27.55,27.68,4393600,19.1970910150827,19.4455970476404,19.0176144360133,19.107352725548,6364819.33142898,0.0,1.0
2009-10-20,27.67,28.05,27.53,27.91,3124700,19.1004497801992,19.3627617034545,19.0038085453156,19.266120468571,4526618.48254645,0.0,1.0
2009-10-21,27.25,27.93,27.16,27.56,3117900,18.8105260755485,19.2799263592686,18.7483995674091,19.0245173813621,4516767.61504516,0.0,1.0
2009-10-22,27.57,27.61,26.68,27.22,3799200,19.0314203267109,19.0590321081062,18.4170581906655,18.789817239502,5503737.61925642,0.0,1.0
2009-10-23,27.12,28.12,27.0,28.12,3171000,18.7207877860138,19.4110823208963,18.6379524418279,19.4110823208963,4593691.30097443,0.0,1.0
2009-10-26,27.2,27.67,26.92,27.05,2989000,18.7760113488044,19.1004497801992,18.5827288790373,18.672467168572,4330035.72961608,0.0,1.0
2009-10-27,26.59,27.6,26.51,27.21,3648600,18.3549316825261,19.0521291627574,18.2997081197354,18.7829142941532,5285569.87724228,0.0,1.0
2009-10-28,25.79,26.73,25.79,26.37,5547000,17.80269605462,18.4515729174096,17.80269605462,18.2030668848519,8035700.29848794,0.0,1.0
2009-10-29,26.36,26.43,25.92,25.93,2841400,18.1961639395031,18.2444845569448,17.8924343441548,17.8993372895036,4116213.95855842,0.0,1.0
2009-10-30,25.63,26.44,25.54,26.29,4343700,17.6922489290388,18.2513875022937,17.6301224208994,18.1478433220613,6292531.34785326,0.0,1.0
2009-11-02,25.8,25.97,25.26,25.66,3824100,17.8095989999689,17.9269490708989,17.4368399511323,17.7129577650853,5539809.17819499,0.0,1.0
2009-11-03,25.83,26.0,25.3,25.64,4836300,17.8303078360153,17.9476579069454,17.4644517325276,17.6991518743877,7006139.77890341,0.0,1.0
2009-11-04,26.13,26.49,25.98,26.11,2965800,18.0373961964801,18.2859022290378,17.9338520162477,18.0235903057824,4296426.88755282,0.0,1.0
2009-11-05,26.84,27.01,26.25,26.44,869495,18.5275053162467,18.6448553871767,18.120231540666,18.2513875022937,1259600.00559469,0.0,1.0
2009-11-06,26.51,27.03,26.38,26.71,1039762,18.2997081197354,18.6586612778744,18.2099698302007,18.437767026712,1506258.48454235,0.0,1.0
2009-11-09,27.13,27.25,26.58,26.68,3382500,18.7276907313626,18.8105260755485,18.3480287371772,18.4170581906655,4900082.25340462,0.0,1.0
2009-11-10,27.71,27.74,27.22,27.3,4434700,19.1280615615945,19.1487703976409,18.789817239502,18.8450408022926,6424359.13353242,0.0,1.0
2009-11-11,27.72,28.34,27.61,27.79,3771500,19.1349645069433,19.5629471185704,19.0590321081062,19.1832851243851,5463609.82075846,0.0,1.0
2009-11-12,27.4,28.1,27.37,27.64,2679600,18.9140702557809,19.3972764301986,18.8933614197344,19.0797409441527,3881821.25830687,0.0,1.0
2009-11-13,27.36,27.56,27.16,27.36,4294300,18.8864584743856,19.0245173813621,18.7483995674091,18.8864584743856,6220967.69277027,0.0,1.0
2009-11-16,28.18,28.34,27.515,27.54,3369900,19.4524999929892,19.5629471185704,18.9934541272924,19.0107114906644,4881829.17538751,0.0,1.0
2009-11-17,28.19,28.195,27.78,28.17,1568300,19.4594029383381,19.4628544110125,19.1763821790362,19.4455970476404,2271928.75033686,0.0,1.0
2009-11-18,28.3,28.9,28.17,28.9,3752400,19.5353353371751,19.9495120581047,19.4455970476404,19.9495120581047,5435940.47233571,0.0,1.0
2009-11-19,27.84,28.0,27.18,27.88,4149700,19.2177998511292,19.3282469767104,18.7622054581067,19.2454116325245,6011491.89266907,0.0,1.0
2009-11-20,27.48,27.75,27.24,27.65,3589100,18.9692938185715,19.1556733429898,18.8036231301997,19.0866438895015,5199374.78660591,0.0,1.0
2009-11-23,27.94,27.99,27.65,27.99,4719000,19.2868293046174,19.3213440313616,19.0866438895015,19.3213440313616,6836212.31450597,0.0,1.0
2009-11-24,29.74,30.06,27.94,29.15,14627100,20.529359467406,20.7502537185684,19.2868293046174,20.1220856918253,21189650.5923945,0.0,1.0
2009-11-25,29.84,30.15,29.49,29.49,4187900,20.5983889208942,20.8123802267078,20.3567858336853,20.3567858336853,6066830.58951462,0.0,1.0
2009-11-27,29.75,29.95,29.0,29.48,2813000,20.5362624127548,20.6743213197313,20.0185415115929,20.3498828883365,4075072.10017064,0.0,1.0
2009-11-30,29.99,29.99,29.42,29.68,4378500,20.7019331011266,20.7019331011266,20.3084652162436,20.487941795313,6342944.61094815,0.0,1.0
2009-12-01,30.37,30.48,29.97,30.1,5497900,20.964245024382,21.040177423219,20.6881272104289,20.7778654999637,7964571.24050057,0.0,1.0
2009-12-02,30.39,30.595,30.06,30.16,5137300,21.1161098220561,21.2585514973941,20.886813466634,20.9562972107013,7393527.89484584,0.2,1.0
2009-12-03,30.66,30.73,30.39,30.68,4638100,21.3037159310378,21.352354551885,21.1161098220561,21.3176126798513,6675086.47131461,0.0,1.0
2009-12-04,30.6,30.98,30.08,30.75,6824700,21.2620256845975,21.5260639120532,20.9007102154474,21.3662513006984,9822009.58167798,0.0,1.0
2009-12-07,30.44,30.75,30.35,30.47,3956100,21.1508516940898,21.3662513006984,21.0883163244292,21.17169681731,5693561.93035244,0.0,1.0
2009-12-08,30.22,30.6,30.03,30.38,3829200,20.9979874571417,21.2620256845975,20.8659683434138,21.1091614476494,5510929.28482737,0.0,1.0
2009-12-09,30.49,30.49,29.85,30.13,4327800,21.1855935661234,21.1855935661234,20.7408976040926,20.9354520874811,6228507.19703226,0.0,1.0
2009-12-10,30.45,30.65,30.22,30.59,2997400,21.1578000684965,21.2967675566311,20.9979874571417,21.2550773101907,4313814.74938409,0.0,1.0
2009-12-11,30.49,30.65,30.25,30.62,3209300,21.1855935661234,21.2967675566311,21.0188325803619,21.2759224334109,4618778.16614345,0.0,1.0
2009-12-14,30.6,30.69,30.33,30.57,2601500,21.2620256845975,21.324561054258,21.0744195756157,21.2411805613773,3744041.1925411,0.0,1.0
2009-12-15,30.45,30.75,30.36,30.69,2282700,21.1578000684965,21.3662513006984,21.0952646988359,21.324561054258,3285228.84113534,0.0,1.0
2009-12-16,30.69,31.03,30.45,30.62,3635300,21.324561054258,21.5608057840869,21.1578000684965,21.2759224334109,5231871.20785882,0.0,1.0
2009-12-17,30.47,30.795,30.44,30.67,2885500,21.17169681731,21.3975189855287,21.1508516940898,21.3106643054446,4152769.88701801,0.0,1.0
2009-12-18,30.88,31.0,30.56,30.89,3975200,21.4565801679859,21.5399606608667,21.2342321869705,21.4635285423927,5721050.37424157,0.0,1.0
2009-12-21,31.12,31.29,30.92,31.01,3593500,21.6233411537475,21.7414635186619,21.4843736656129,21.5469090352734,5171713.25212242,0.0,1.0
2009-12-22,31.32,31.39,31.05,31.26,2045000,21.7623086418821,21.8109472627292,21.5747025329004,21.7206183954417,2943134.43734252,0.0,1.0
2009-12-23,31.38,31.38,31.05,31.3,1443800,21.8039988883225,21.8039988883225,21.5747025329004,21.7484118930686,2077896.08833014,0.0,1.0
2009-12-24,31.69,31.73,31.36,31.4,862500,22.0193984949312,22.0471919925581,21.790102139509,21.817895637136,1241297.53164202,0.0,1.0
2009-12-28,31.38,31.73,31.29,31.73,2259700,21.8039988883225,22.0471919925581,21.7414635186619,22.0471919925581,3252127.57362489,0.0,1.0
2009-12-29,31.31,31.42,31.15,31.38,1798700,21.7553602674754,21.8317923859494,21.6441862769677,21.8039988883225,2588663.03787188,0.0,1.0
2009-12-30,31.76,31.76,31.12,31.2,1849500,22.0680371157783,22.0680371157783,21.6233411537475,21.6789281490013,2661773.66350366,0.0,1.0
2009-12-31,31.58,31.91,31.55,31.72,1445100,21.9429663764571,22.1722627318792,21.9221212532369,22.0402436181514,2079767.02953725,0.0,1.0
2010-01-04,31.67,32.19,31.61,31.79,2102700,22.0055017461177,22.3668172152677,21.9638114996773,22.0888822389985,3026175.44322744,0.0,1.0
2010-01-05,31.62,31.81,31.41,31.67,2040100,21.970759874084,22.1027789878119,21.8248440115427,22.0055017461177,2936082.42817726,0.0,1.0
2010-01-06,31.56,31.85,31.34,31.71,2105000,21.9290696276437,22.1305724854389,21.7762053906956,22.0332952437446,3029485.56997848,0.0,1.0
2010-01-07,31.31,31.65,31.07,31.46,2033400,21.7553602674754,21.9916049973042,21.5885992817138,21.8595858835763,2926439.8850329,0.0,1.0
2010-01-08,31.49,31.51,31.0,31.2,2393100,21.8804310067965,21.89432775561,21.5399606608667,21.6789281490013,3444114.92518553,0.0,1.0
2010-01-11,31.31,31.59,30.84,31.58,2963900,21.7553602674754,21.9499147508638,21.428786670359,21.9429663764571,4265602.03366234,0.0,1.0
2010-01-12,30.01,30.75,29.7,30.55,6868800,20.8520715946003,21.3662513006984,20.6366719879917,21.2272838125638,9885477.66416544,0.0,1.0
2010-01-13,30.0,30.2,29.39,30.2,5327100,20.8451232201936,20.9840907083282,20.421272381383,20.9840907083282,7666685.31108428,0.0,1.0
2010-01-14,29.97,30.05,29.38,30.0,5073700,20.8242780969734,20.8798650922272,20.4143240069763,20.8451232201936,7301995.69425171,0.0,1.0
2010-01-15,28.96,29.85,28.93,29.85,5807800,20.1224922818935,20.7408976040926,20.1016471586734,20.7408976040926,8358501.80205278,0.0,1.0
2010-01-19,29.47,29.55,29.02,29.03,3906700,20.4768593766368,20.5324463718907,20.1641825283339,20.1711309027407,5622466.16448218,0.0,1.0
2010-01-20,28.93,29.52,28.55,29.52,4657200,20.1016471586734,20.5116012486705,19.8376089312176,20.5116012486705,6702574.9152037,0.0,1.0
2010-01-21,29.06,29.52,28.78,29.13,4415200,20.1919760259609,20.5116012486705,19.9974215425724,20.240614646808,6354292.01357197,0.0,1.0
2010-01-22,27.76,29.1,27.66,29.1,4761400,19.2886873530858,20.2197695235878,19.2192036090185,20.2197695235878,6852538.04888151,0.0,1.0
2010-01-25,28.01,28.32,27.78,27.87,2937000,19.4623967132541,19.6777963198627,19.3025841018993,19.3651194715598,4226887.94253055,0.0,1.0
2010-01-26,27.6,27.99,27.55,27.74,3203300,19.1775133625781,19.4484999644406,19.1427714905444,19.2747906042723,4610143.05287985,0.0,1.0
2010-01-27,27.7,28.0,27.37,27.43,4760700,19.2469971066454,19.4554483388474,19.0177007512233,19.0593909976637,6851530.61900076,0.0,1.0
2010-01-28,27.15,27.7,26.62,27.66,7521600,18.8648365142752,19.2469971066454,18.4965726707184,19.2192036090185,10824977.9872447,0.0,1.0
2010-01-29,26.96,27.95,26.76,27.6,7080100,18.7328174005473,19.4207064668137,18.5938499124127,19.1775133625781,10189577.5695984,0.0,1.0
2010-02-01,27.52,27.61,26.92,27.05,4133900,19.1219263673243,19.1844617369848,18.7050239029204,18.7953527702079,5949449.12006368,0.0,1.0
2010-02-02,27.78,27.93,27.35,27.55,2902000,19.3025841018993,19.4068097180002,19.0038040024098,19.1427714905444,4176516.4484929,0.0,1.0
2010-02-03,27.65,27.87,27.47,27.62,2201000,19.2122552346118,19.3651194715598,19.0871844952906,19.1914101113916,3167647.38219603,0.0,1.0
2010-02-04,26.5,27.44,26.5,27.44,5900100,18.4131921778377,19.0663393720704,18.4131921778377,19.0663393720704,8491338.62775774,0.0,1.0
2010-02-05,26.9,26.95,26.38,26.5,5844800,18.6911271541069,18.7258690261406,18.3298116849569,18.4131921778377,8411751.66717828,0.0,1.0
2010-02-08,26.8,27.15,26.48,26.98,5526400,18.6216434100396,18.8648365142752,18.3992954290242,18.7467141493608,7953514.98999008,0.0,1.0
2010-02-09,27.12,27.56,26.92,27.21,4841300,18.843991391055,19.1497198649512,18.7050239029204,18.9065267607156,6967528.97384174,0.0,1.0
2010-02-10,27.05,27.42,26.82,27.03,4745300,18.7953527702079,19.0524426232569,18.6355401588531,18.7814560213944,6829367.16162419,0.0,1.0
2010-02-11,27.67,27.98,26.93,27.18,8066300,19.2261519834252,19.4415515900339,18.7119722773271,18.8856816374954,11608902.3530249,0.0,1.0
2010-02-12,27.99,28.2,27.19,27.51,7836200,19.4484999644406,19.594415826982,18.8926300119021,19.1149779929175,11277745.759366,0.0,1.0
2010-02-16,28.6,28.69,28.14,28.6,6318100,19.8723508032512,19.9348861729118,19.5527255805416,19.8723508032512,9092918.18512167,0.0,1.0
2010-02-17,28.38,28.85,28.01,28.67,6629000,19.7194865663031,20.0460601634195,19.4623967132541,19.9209894240983,9540360.97073037,0.0,1.0
2010-02-18,29.57,29.8,28.53,28.96,10230000,20.5463431207041,20.706155732059,19.8237121824041,20.1224922818935,14722868.1144323,0.0,1.0
2010-02-19,29.75,30.0,29.28,29.36,3853400,20.6714138600253,20.8451232201936,20.3448402629089,20.4004272581628,5545757.57499055,0.0,1.0
2010-02-22,29.89,30.04,29.59,29.95,4298200,20.7686911017195,20.8729167178205,20.5602398695176,20.8103813481599,6185907.30493186,0.0,1.0
2010-02-23,29.15,29.88,28.92,29.77,6081200,20.2545113956214,20.7617427273128,20.0946987842666,20.6853106088388,8751975.129764,0.0,1.0
2010-02-24,29.49,29.66,29.21,29.3,3698100,20.4907561254503,20.6088784903647,20.2962016420618,20.3587370117224,5322252.06001779,0.0,1.0
2010-02-25,29.63,29.63,28.75,29.2,4270500,20.5880333671445,20.5880333671445,19.9765764193522,20.2892532676551,6146041.86536492,0.0,1.0
2010-02-26,29.24,29.79,28.98,29.79,3606800,20.317046765282,20.6992073576522,20.136389030707,20.6992073576522,5190854.41985673,0.0,1.0
2010-03-01,29.82,29.85,29.3,29.31,3629400,20.7200524808724,20.7408976040926,20.3587370117224,20.3656853861291,5223380.01314962,0.0,1.0
2010-03-02,29.62,30.14,29.45,29.91,4293600,20.5810849927378,20.9424004618878,20.4629626278234,20.782587850533,6179287.05142976,0.0,1.0
2010-03-03,29.19,29.76,29.16,29.62,2398800,20.421272381383,20.8200433734141,20.400284434434,20.7220996209854,3428825.13353254,0.2,1.0
2010-03-04,29.07,29.4,28.8875,29.19,2814600,20.337320593587,20.568188010026,20.2096439163138,20.421272381383,4023166.25847952,0.0,1.0
2010-03-05,29.5,29.79,29.12,29.3,3195700,20.6381478331894,20.8410313203631,20.3723005051686,20.4982281868627,4567907.48675586,0.0,1.0
2010-03-08,29.52,29.6,29.325,29.43,2995700,20.6521397978221,20.7081076563527,20.5157181426535,20.589175956975,4282029.11977798,0.0,1.0
2010-03-09,29.25,29.44,28.9113,29.27,4010700,20.463248275281,20.5961719392914,20.2262943542267,20.4772402399137,5732861.83219067,0.0,1.0
2010-03-10,30.08,30.415,29.68,29.76,5723100,21.0439148075368,21.2782802151341,20.7640755148834,20.8200433734141,8180552.41025519,0.0,1.0
2010-03-11,29.17,30.0,28.98,30.0,5894800,20.4072804167503,20.9879469490062,20.2743567527399,20.9879469490062,8425978.98830568,0.0,1.0
2010-03-12,28.98,29.51,28.95,29.31,3475400,20.2743567527399,20.6451438155057,20.2533688057909,20.505224169179,4967708.38297442,0.0,1.0
2010-03-15,28.92,29.05,28.75,29.02,2589200,20.2323808588419,20.3233286289543,20.1134491594642,20.3023406820053,3700981.33889548,0.0,1.0
2010-03-16,30.01,30.05,28.96,29.06,5235400,20.9949429313225,21.0229268605878,20.2603647881073,20.3303246112706,7483438.01237964,0.0,1.0
2010-03-17,30.43,30.58,30.03,30.11,3439300,21.2887741886086,21.3937139233536,21.0089348959552,21.0649027544858,4916107.3377349,0.0,1.0
2010-03-18,30.16,30.54,30.0,30.54,2673600,21.0998826660675,21.3657299940883,20.9879469490062,21.3657299940883,3821622.00976014,0.0,1.0
2010-03-19,29.75,30.38,29.64,30.23,4870300,20.8130473910978,21.2537942770269,20.7360915856181,21.1488545422819,6961567.05346153,0.0,1.0
2010-03-22,30.07,30.22,29.59,29.6,2386500,21.0369188252205,21.1418585599655,20.7011116740364,20.7081076563527,3411243.61396341,0.0,1.0
2010-03-23,30.43,30.44,30.0097,30.11,1911000,21.2887741886086,21.2957701709249,20.994733051853,21.0649027544858,2731567.79647352,0.0,1.0
2010-03-24,29.06,30.32,29.03,30.32,7601100,20.3303246112706,21.2118183831289,20.3093366643216,21.2118183831289,10864950.2761774,0.0,1.0
2010-03-25,28.94,29.52,28.87,29.3,5233800,20.2463728234746,20.6521397978221,20.1974009472603,20.4982281868627,7481150.98544382,0.0,1.0
2010-03-26,28.49,29.18,28.21,28.94,5712500,19.9315536192395,20.4142763990667,19.7356661143821,20.2463728234746,8165400.85680535,0.0,1.0
2010-03-29,28.82,29.08,28.53,28.53,4141500,20.1624210356786,20.3443165759033,19.9595375485049,19.9595375485049,5919826.28419419,0.0,1.0
2010-03-30,29.01,29.13,28.63,28.89,2870600,20.295344699689,20.379296487485,20.0294973716682,20.2113929118929,4103212.20123333,0.0,1.0
2010-03-31,28.82,29.12,28.72,28.81,2956500,20.1624210356786,20.3723005051686,20.0924612125152,20.1554250533622,4225996.95985032,0.0,1.0
2010-04-01,28.82,29.35,28.53,29.0,2076900,20.1624210356786,20.5332080984444,19.9595375485049,20.2883487173726,2968703.90188166,0.0,1.0
2010-04-05,29.45,29.57,28.89,28.89,2608700,20.6031679216077,20.6871197094037,20.2113929118929,20.2113929118929,3728854.47967582,0.0,1.0
2010-04-06,29.29,29.45,28.98,29.34,2424000,20.4912322045463,20.6031679216077,20.2743567527399,20.526212116128,3464845.80777176,0.0,1.0
2010-04-07,29.46,29.65,29.04,29.155,3822900,20.610163903924,20.7430875679344,20.316332646638,20.3967864432758,5464422.04559846,0.0,1.0
2010-04-08,28.99,29.4,28.75,29.3,4642300,20.2813527350563,20.568188010026,20.1134491594642,20.4982281868627,6635665.71510677,0.0,1.0
2010-04-09,29.11,29.12,28.81,29.05,3324000,20.3653045228523,20.3723005051686,20.1554250533622,20.3233286289543,4751298.45917216,0.0,1.0
2010-04-12,29.55,29.75,29.11,29.19,3073900,20.6731277447711,20.8130473910978,20.3653045228523,20.421272381383,4393807.56126633,0.0,1.0
2010-04-13,29.78,29.8,29.35,29.56,2674100,20.8340353380468,20.8480273026794,20.5332080984444,20.6801237270874,3822336.70567758,0.0,1.0
2010-04-14,31.35,31.37,30.23,30.24,7090600,21.9324045617114,21.9463965263441,21.1488545422819,21.1558505245982,10135245.7444664,0.0,1.0
2010-04-15,31.35,31.5,30.99,31.19,4419200,21.9324045617114,22.0373442964565,21.6805491983234,21.8204688446501,6316768.39674297,0.0,1.0
2010-04-16,30.58,31.18,30.33,31.18,7443100,21.3937139233536,21.8134728623337,21.2188143654452,21.8134728623337,10639106.3662648,0.0,1.0
2010-04-19,30.41,30.66,29.73,30.46,3712800,21.2747822239759,21.4496817818843,20.7990554264651,21.3097621355576,5307046.00457714,0.0,1.0
2010-04-20,30.75,30.94,30.4,30.52,3036800,21.5126456227313,21.6455692867417,21.2677862416596,21.3517380294556,4340777.12419194,0.0,1.0
2010-04-21,30.29,31.06,29.93,30.9,4365200,21.1908304361799,21.7295210745377,20.9389750727918,21.6175853574763,6239581.23765893,0.0,1.0
2010-04-22,30.42,30.48,29.24,29.95,3105000,21.2817782062922,21.3237541001902,20.4562522929647,20.9529670374245,4438261.6473314,0.0,1.0
2010-04-23,30.67,30.68,29.78,30.37,3670800,21.4566777642006,21.463673746517,20.8340353380468,21.2467982947106,5247011.54751179,0.0,1.0
2010-04-26,31.13,31.31,30.69,30.76,4520200,21.778492950752,21.9044206324461,21.4706697288333,21.5196416050476,6461136.9720668,0.0,1.0
2010-04-27,30.04,30.99,30.025,30.97,6192100,21.0159308782715,21.6805491983234,21.005436904797,21.6665572336907,8850937.18081827,0.0,1.0
2010-04-28,30.25,30.43,29.53,30.24,7435300,21.1628465069145,21.2887741886086,20.6591357801384,21.1558505245982,10627957.1099527,0.0,1.0
2010-04-29,30.85,30.94,30.07,30.33,4682900,21.5826054458947,21.6455692867417,21.0369188252205,21.2188143654452,6693699.02360327,0.0,1.0
2010-04-30,29.93,30.96,29.69,30.96,6010000,20.9389750727918,21.6595612513743,20.7710714971998,21.6595612513743,8590644.92768493,0.0,1.0
2010-05-03,30.09,30.43,29.87,30.23,3746900,21.0509107898532,21.2887741886086,20.8969991788938,21.1488545422819,5355788.26614685,0.0,1.0
2010-05-04,29.4,29.66,28.9,29.66,4985100,20.568188010026,20.7500835502507,20.2183888942093,20.7500835502507,7125661.23610685,0.0,1.0
2010-05-05,29.24,29.69,28.47,29.04,3901900,20.4562522929647,20.7710714971998,19.9175616546068,20.316332646638,5577344.0005547,0.0,1.0
2010-05-06,28.08,29.47,26.28,29.04,6378100,19.6447183442698,20.6171598862404,18.3854415273294,20.316332646638,9116804.06210767,0.0,1.0
2010-05-07,27.74,28.55,27.06,27.91,10258200,19.4068549455144,19.9735295131375,18.9311281480035,19.5257866448921,14662987.3206618,0.0,1.0
2010-05-10,29.18,29.19,28.62,28.92,4676900,20.4142763990667,20.421272381383,20.0225013893519,20.2323808588419,6685122.67259393,0.0,1.0
2010-05-11,28.86,29.24,28.21,28.88,4861500,20.1904049649439,20.4562522929647,19.7356661143821,20.2043969295766,6948988.40531453,0.0,1.0
2010-05-12,29.36,29.4,28.83,29.02,2668600,20.5402040807607,20.568188010026,20.1694170179949,20.3023406820053,3814475.05058569,0.0,1.0
2010-05-13,28.58,29.43,28.46,29.13,3480500,19.9945174600865,20.589175956975,19.9105656722905,20.379296487485,4974998.28133235,0.0,1.0
2010-05-14,27.78,28.41,27.25,28.41,5488900,19.4348388747797,19.8755857607088,19.0640518120139,19.8755857607088,7845788.84252409,0.0,1.0
2010-05-17,28.35,28.39,27.37,27.82,4415500,19.8336098668108,19.8615937960762,19.1480035998099,19.462822804045,6311479.64695388,0.0,1.0
2010-05-18,27.6,28.86,27.45,28.67,6255600,19.3089111930857,20.1904049649439,19.2039714583406,20.0574813009335,8941703.56233373,0.0,1.0
2010-05-19,28.77,29.18,27.57,28.07,12425800,20.1274411240969,20.4142763990667,19.2879232461367,19.6377223619534,17761337.0619679,0.0,1.0
2010-05-20,28.12,28.67,27.75,28.11,9662300,19.6727022735351,20.0574813009335,19.4138509278307,19.6657062912188,13811212.7262513,0.0,1.0
2010-05-21,28.64,29.04,27.51,27.76,8347300,20.0364933539845,20.316332646638,19.2459473522386,19.420846910147,11931562.4633718,0.0,1.0
2010-05-24,28.47,28.9,28.18,28.55,7039800,19.9175616546068,20.2183888942093,19.7146781674331,19.9735295131375,10062632.639254,0.0,1.0
2010-05-25,28.67,28.67,27.39,27.73,6176600,20.0574813009335,20.0574813009335,19.1619955644426,19.399858963198,8828781.60737751,0.0,1.0
2010-05-26,28.48,28.98,28.43,28.85,6733400,20.0784692478826,20.4309704636108,20.0432191263097,20.3393201475215,9550889.04599752,0.22,1.0
2010-05-27,29.72,29.72,28.95,29.02,5626100,20.9526722628887,20.9526722628887,20.4098203906671,20.4591705608691,7980256.16504095,0.0,1.0
2010-05-28,29.17,29.74,28.86,29.66,4655000,20.5649209255876,20.9667723115178,20.346370171836,20.9103721170013,6602814.10715515,0.0,1.0
2010-06-01,28.87,29.49,28.75,28.98,4551400,20.3534201961506,20.7905217036537,20.2688199043758,20.4309704636108,6455864.25935682,0.0,1.0
2010-06-02,29.81,29.81,28.69,28.94,4572500,21.0161224817198,21.0161224817198,20.2265197584884,20.4027703663526,6485793.23414971,0.0,1.0
2010-06-03,30.37,30.4,29.69,29.69,6176800,21.4109238433354,21.4320739162791,20.931522189945,20.931522189945,8761388.22278755,0.0,1.0
2010-06-04,29.0,30.13,28.81,29.6,5744000,20.44507051224,21.2417232597859,20.3111200502632,20.8680719711139,8147489.63082689,0.0,1.0
2010-06-07,27.96,29.3,27.93,29.13,6785900,19.7118679835251,20.6565712416769,19.6907179105814,20.5367208283293,9625356.87427375,0.0,1.0
2010-06-08,28.09,28.14,27.28,28.11,7374000,19.8035182996145,19.8387684211873,19.2324663301347,19.8176183482436,10459538.3944494,0.0,1.0
2010-06-09,27.87,28.62,27.72,28.31,5059700,19.6484177646941,20.1771695882865,19.5426673999756,19.9586188345349,7176854.68055272,0.0,1.0
2010-06-10,28.62,28.77,28.16,28.24,3913500,20.1771695882865,20.282919953005,19.8528684698165,19.909268664333,5551044.68493055,0.0,1.0
2010-06-11,29.04,29.11,28.11,28.11,3395000,20.4732706094982,20.5226207797002,19.8176183482436,19.8176183482436,4815586.2285267,0.0,1.0
2010-06-14,28.88,29.45,28.85,29.37,3706100,20.3604702204652,20.7623216063954,20.3393201475215,20.7059214118789,5256861.302369,0.0,1.0
2010-06-15,30.36,30.42,28.87,29.08,4369300,21.4038738190209,21.4461739649083,20.3534201961506,20.5014707067565,6197567.27785027,0.0,1.0
2010-06-16,30.6,30.83,29.97,30.17,4786500,21.5730744025704,21.7352249618054,21.1289228707528,21.2699233570441,6789338.28655172,0.0,1.0
2010-06-17,30.65,30.86,30.32,30.8,4123500,21.6083245241433,21.7563750347491,21.3756737217626,21.7140748888617,5848915.99803529,0.0,1.0
2010-06-18,30.52,30.82,30.42,30.64,2752000,21.5166742080539,21.7281749374909,21.4461739649083,21.6012744998287,3903532.63649646,0.0,1.0
2010-06-21,30.28,30.98,30.07,30.91,3379100,21.3474736245043,21.8409753265239,21.1994231138985,21.791625156322,4793033.1148202,0.0,1.0
2010-06-22,29.58,30.66,29.49,30.34,3194100,20.8539719224848,21.6153745484578,20.7905217036537,21.3897737703917,4530622.67232315,0.0,1.0
2010-06-23,29.8,30.1625,29.22,29.61,3745900,21.0090724574052,21.2646358388082,20.6001710471604,20.8751219954285,5313315.00837648,0.0,1.0
2010-06-24,29.27,29.78,29.12,29.77,2590900,20.6354211687332,20.9949724087761,20.5296708040147,20.9879223844615,3675022.78630039,0.0,1.0
2010-06-25,29.12,29.37,28.65,29.37,4210000,20.5296708040147,20.7059214118789,20.1983196612302,20.7059214118789,5971610.61033798,0.0,1.0
2010-06-28,29.22,29.45,28.97,29.19,3596500,20.6001710471604,20.7623216063954,20.4239204392963,20.5790209742167,5101400.84562482,0.0,1.0
2010-06-29,28.24,28.76,27.95,28.74,4053200,19.909268664333,20.2758699286904,19.7048179592106,20.2617698800613,5749200.02988642,0.0,1.0
2010-06-30,27.86,28.52,27.75,28.23,4373200,19.6413677403795,20.1066693451408,19.5638174729193,19.9022186400184,6203099.17366508,0.0,1.0
2010-07-01,27.92,28.26,27.25,27.86,4596700,19.6836678862669,19.9233687129621,19.211316257191,19.6413677403795,6520119.35689798,0.0,1.0
2010-07-02,27.87,28.12,27.43,28.02,3150900,19.6484177646941,19.8246683725582,19.3382166948532,19.7541681294125,4469346.28791303,0.0,1.0
2010-07-06,27.89,28.57,27.61,28.26,2926500,19.6625178133232,20.1419194667136,19.4651171325154,19.9233687129621,4151049.51333825,0.0,1.0
2010-07-07,29.44,29.45,27.88,27.88,4017000,20.7552715820808,20.7623216063954,19.6554677890086,19.6554677890086,5697852.68924647,0.0,1.0
2010-07-08,29.08,29.76,28.67,29.76,4818200,20.5014707067565,20.9808723601469,20.2124197098593,20.9808723601469,6834302.67048227,0.0,1.0
2010-07-09,29.3,29.33,28.9,29.12,2078200,20.6565712416769,20.6777213146206,20.3745702690943,20.5296708040147,2947791.25187752,0.0,1.0
2010-07-12,29.36,29.64,29.1,29.15,3672400,20.6988713875643,20.8962720683722,20.5155707553856,20.5508208769584,5209060.04878982,0.0,1.0
2010-07-13,30.05,30.19,29.54,29.65,3992100,21.1853230652693,21.2840234056733,20.8257718252265,20.9033220926867,5662533.6621212,0.0,1.0
2010-07-14,29.6,30.5,29.41,30.4,4864400,20.8680719711139,21.5025741594248,20.7341215091371,21.4320739162791,6899834.35936532,0.0,1.0
2010-07-15,29.73,29.82,29.22,29.57,3511400,20.9597222872032,21.0231725060343,20.6001710471604,20.8469218981702,4980692.04207619,0.0,1.0
2010-07-16,29.21,29.7,29.18,29.54,4451100,20.5931210228458,20.9385722142595,20.5719709499021,20.8257718252265,6313595.24647871,0.0,1.0
2010-07-19,30.01,30.05,29.25,29.3,2949300,21.1571229680111,21.1853230652693,20.6213211201041,20.6565712416769,4183389.82733248,0.0,1.0
2010-07-20,30.05,30.05,28.95,29.38,3493800,21.1853230652693,21.1853230652693,20.4098203906671,20.7129714361934,4955727.58916837,0.0,1.0
2010-07-21,29.57,30.14,29.36,30.07,4005400,20.8469218981702,21.2487732841004,20.6988713875643,21.1994231138985,5681398.84528448,0.0,1.0
2010-07-22,30.61,30.66,29.73,29.93,5531400,21.580124426885,21.6153745484578,20.9597222872032,21.1007227734945,7845930.38717896,0.0,1.0
2010-07-23,30.86,30.86,30.17,30.57,3570200,21.7563750347491,21.7563750347491,21.2699233570441,21.5519243296267,5064096.00974552,0.0,1.0
2010-07-26,31.2,31.21,30.365,30.67,2629700,21.9960758614444,22.0031258857589,21.4073988311781,21.6224245727724,3730058.05748355,0.0,1.0
2010-07-27,31.04,31.37,30.85,31.33,3254100,21.8832754724113,22.115926274792,21.7493250104346,22.0877261775337,4615728.76178166,0.0,1.0
2010-07-28,30.31,31.04,30.19,30.88,4314400,21.368623697448,21.8832754724113,21.2840234056733,21.7704750833783,6119695.20599576,0.0,1.0
2010-07-29,29.74,30.59,29.395,30.51,4572800,20.9667723115178,21.5660243782559,20.7235464726653,21.5096241837394,6486218.76459702,0.0,1.0
2010-07-30,29.71,29.88,29.07,29.5,3133000,20.9456222385741,21.0654726519217,20.4944206824419,20.7975717279682,4443956.30455792,0.0,1.0
2010-08-02,30.09,30.26,29.64,30.16,2730700,21.2135231625276,21.3333735758752,20.8962720683722,21.2628733327296,3873319.97473869,0.0,1.0
2010-08-03,29.87,30.07,29.7,30.07,2032800,21.0584226276072,21.1994231138985,20.9385722142595,21.1994231138985,2883394.31085392,0.0,1.0
2010-08-04,30.24,30.26,29.73,30.02,2366900,21.3192735272461,21.3333735758752,20.9597222872032,21.1641729923256,3357293.38565532,0.0,1.0
2010-08-05,30.23,30.61,30.05,30.09,1918900,21.3122235029315,21.580124426885,21.1853230652693,21.2135231625276,2721834.58436521,0.0,1.0
2010-08-06,30.17,30.39,29.78,29.91,3333300,21.2699233570441,21.4250238919646,20.9949724087761,21.0866227248654,4728068.79986688,0.0,1.0
2010-08-09,30.49,30.59,30.02,30.38,1727500,21.4955241351102,21.5660243782559,21.1641729923256,21.41797386765,2450346.1589926,0.0,1.0
2010-08-10,29.89,30.12,29.46,30.12,4049800,21.0725226762363,21.2346732354713,20.76937163071,21.2346732354713,5744377.35148377,0.0,1.0
2010-08-11,29.09,29.32,28.76,29.32,4872500,20.508520731071,20.6706712903061,20.2758699286904,20.6706712903061,6911323.68144223,0.0,1.0
2010-08-12,28.23,29.09,28.0275,28.6,6619800,19.9022186400184,20.508520731071,19.7594556476485,20.1630695396573,9389754.84995613,0.0,1.0
2010-08-13,28.07,28.42,28.02,28.16,2710100,19.7894182509854,20.0361691019952,19.7541681294125,19.8528684698165,3844100.21735793,0.0,1.0
2010-08-16,28.36,28.44,27.72,27.95,3273200,19.9938689561078,20.0502691506243,19.5426673999756,19.7048179592106,4642820.86692594,0.0,1.0
2010-08-17,28.81,29.07,28.4,28.62,4393000,20.3111200502632,20.4944206824419,20.022069053366,20.1771695882865,6231184.18318639,0.0,1.0
2010-08-18,30.08,30.25,29.05,29.37,11079100,21.206473138213,21.3263235515606,20.4803206338128,20.7059214118789,15714981.2619942,0.0,1.0
2010-08-19,29.67,30.22,29.53,30.02,6124600,20.9174221413158,21.305173478617,20.8187218009119,21.1641729923256,8687345.92495867,0.0,1.0
2010-08-20,29.62,29.95,29.27,29.58,5005500,20.882172019743,21.1148228221237,20.6354211687332,20.8539719224848,7099975.51307523,0.0,1.0
2010-08-23,29.91,29.93,29.33,29.75,6099500,21.0866227248654,21.1007227734945,20.6777213146206,20.9738223358324,8651743.21086852,0.0,1.0
2010-08-24,29.32,29.5025,28.6775,29.47,7688100,20.6706712903061,20.7993342340469,20.2177072280952,20.7764216550245,10905068.7727647,0.0,1.0
2010-08-25,29.01,29.06,28.51,29.0,6037600,20.607221071475,20.642738515583,20.2520466303947,20.6001175826534,8499485.46640516,0.22,1.0
2010-08-26,28.96,29.24,28.7,29.1,5504600,20.5717036273669,20.7706013143719,20.3870129180052,20.6711524708694,7749149.94341693,0.0,1.0
2010-08-27,29.22,29.32,28.22,29.21,6747600,20.7563943367287,20.8274292249447,20.0460454545682,20.7492908479071,9498994.32441955,0.0,1.0
2010-08-30,28.38,29.12,28.38,29.12,4537300,20.1597012757139,20.6853594485126,20.1597012757139,20.6853594485126,6387424.70629392,0.0,1.0
2010-08-31,27.88,28.455,27.65,28.38,7700400,19.8045268346336,20.2129774418759,19.6411465917367,20.1597012757139,10840307.0566958,0.0,1.0
2010-09-01,28.5,28.75,27.9,28.19,5865200,20.2449431415731,20.4225303621132,19.8187338122769,20.0247349881034,8256787.82257184,0.0,1.0
2010-09-02,29.19,29.2,28.58,28.64,2942400,20.7350838702638,20.7421873590855,20.301771052146,20.3443919850756,4142189.94904443,0.0,1.0
2010-09-03,29.59,29.76,29.08,29.47,2831300,21.019223423128,21.1399827330953,20.6569454932262,20.9339815572688,3985787.9291495,0.0,1.0
2010-09-07,28.67,29.45,28.6,29.45,4545600,20.3657024515404,20.9197745796256,20.3159780297892,20.9197745796256,6399109.10562001,0.0,1.0
2010-09-08,28.82,28.98,28.32,28.75,4812500,20.4722547838645,20.5859106050102,20.1170803427842,20.4225303621132,6774839.97069612,0.0,1.0
2010-09-09,28.81,29.19,28.68,29.18,2868900,20.4651512950429,20.7350838702638,20.372805940362,20.7279803814422,4038719.6658556,0.0,1.0
2010-09-10,27.93,28.52,27.45,28.41,12363500,19.8400442787417,20.2591501192163,19.4990768153046,20.1810117421787,17404827.8395224,0.0,1.0
2010-09-13,28.73,28.83,28.1,28.25,4427300,20.40832338447,20.4793582726861,19.9608035887089,20.067355921033,6232571.22124946,0.0,1.0
2010-09-14,29.15,29.45,28.5,28.72,4335000,20.7066699149774,20.9197745796256,20.2449431415731,20.4012198956484,6102635.06970758,0.0,1.0
2010-09-15,28.9,29.0,28.46,28.95,4830700,20.5290826944373,20.6001175826534,20.2165291862867,20.5646001385453,6800461.18367622,0.0,1.0
2010-09-16,29.48,29.49,28.68,28.83,4112100,20.9410850460904,20.948188534912,20.372805940362,20.4793582726861,5788845.59864925,0.0,1.0
2010-09-17,29.91,29.96,29.36,29.63,6120500,21.2465350654194,21.2820525095274,20.8558431802311,21.0476373784144,8616188.68377051,0.0,1.0
2010-09-20,30.02,30.07,29.47,30.0,5350800,21.324673442457,21.3601908865651,20.9339815572688,21.3104664648138,7532636.61614564,0.0,1.0
2010-09-21,30.02,30.19,29.74,30.02,4532200,21.324673442457,21.4454327524243,21.1257757554521,21.324673442457,6380245.13562369,0.0,1.0
2010-09-22,29.31,30.08,29.19,29.8,6592500,20.8203257361231,21.3672943753867,20.7350838702638,21.1683966883817,9280650.91050685,0.0,1.0
2010-09-23,29.45,29.97,28.76,29.01,3886400,20.9197745796256,21.289155998349,20.4296338509349,20.607221071475,5471114.40251706,0.0,1.0
2010-09-24,30.87,30.87,29.76,29.82,5116800,21.9284699922934,21.9284699922934,21.1399827330953,21.1826036660249,7203221.02068737,0.0,1.0
2010-09-27,31.01,31.24,30.6675,30.83,3983500,22.0279188357959,22.1912990786928,21.7846243436559,21.900056037007,5607807.7970427,0.0,1.0
2010-09-28,31.67,31.73,30.67,30.98,7174000,22.4967490980218,22.5393700309514,21.7864002158613,22.0066083693311,10099262.7428102,0.0,1.0
2010-09-29,31.57,31.96,31.22,31.34,5407400,22.4257142098057,22.7027502738483,22.1770921010496,22.2623339669088,7612315.7729958,0.0,1.0
2010-09-30,31.38,31.95,31.04,31.63,4083000,22.2907479221953,22.6956467850267,22.0492293022607,22.4683351427354,5747879.8130602,0.0,1.0
2010-10-01,31.39,31.99,31.08,31.53,4713500,22.2978514110169,22.7240607403131,22.0776432575471,22.3973002545193,6635471.83415608,0.0,1.0
2010-10-04,31.03,31.45,30.69,31.22,4134400,22.0421258134391,22.3404723439465,21.8006071935045,22.1770921010496,5820238.62334463,0.0,1.0
2010-10-05,32.01,32.01,31.13,31.35,4238600,22.7382677179563,22.7382677179563,22.1131607016551,22.2694374557304,5966927.10645042,0.0,1.0
2010-10-06,31.6,31.98,31.25,31.76,3944600,22.4470246762706,22.7169572514915,22.1984025675144,22.5606804974162,5553045.97369514,0.0,1.0
2010-10-07,31.91,32.0,31.27,31.71,3600000,22.6672328297403,22.7311642291347,22.2126095451576,22.5251630533082,5067932.23781944,0.0,1.0
2010-10-08,32.34,32.43,31.48,31.85,4984600,22.9726828490693,23.0366142484637,22.3617828104113,22.6246118968107,7017115.28684299,0.0,1.0
2010-10-11,32.49,32.83,32.2,32.34,2852400,23.0792351813934,23.3207538013279,22.8732340055668,22.9726828490693,4015491.64309893,0.0,1.0
2010-10-12,32.56,32.74,32.28,32.5,5494600,23.1289596031446,23.2568224019335,22.9300619161397,23.086338670215,7735072.35386741,0.0,1.0
2010-10-13,31.42,32.01,31.37,31.69,8798300,22.3191618774817,22.7382677179563,22.2836444333737,22.510956075665,12385885.6133352,0.0,1.0
2010-10-14,31.42,31.79,31.25,31.59,7141900,22.3191618774817,22.581990963881,22.1984025675144,22.439921187449,10054073.6803563,0.0,1.0
2010-10-15,31.67,31.84,31.28,31.73,4622800,22.4967490980218,22.6175084079891,22.2197130339792,22.5393700309514,6507788.09694214,0.0,1.0
2010-10-18,31.55,31.6525,30.92,31.59,3672700,22.4115072321625,22.484317992584,21.9639874364014,22.439921187449,5170276.3138443,0.0,1.0
2010-10-19,31.27,31.8,30.86,31.16,5103900,22.2126095451576,22.5890944527026,21.9213665034718,22.13447116812,7185060.93016851,0.0,1.0
2010-10-20,31.54,31.75,31.2232,31.25,4160400,22.4044037433409,22.5535770085946,22.1793652174725,22.1984025675144,5856840.35617334,0.0,1.0
2010-10-21,31.4,31.8,31.15,31.66,3905800,22.3049548998385,22.5890944527026,22.1273676792983,22.4896456092002,5498424.92624309,0.0,1.0
2010-10-22,32.01,32.03,31.36,31.36,2729900,22.7382677179563,22.7524746955996,22.276540944552,22.276540944552,3843041.17111759,0.0,1.0
2010-10-25,32.27,32.59,32.15,32.15,3172400,22.9229584273181,23.1502700696094,22.8377165614588,22.8377165614588,4465974.50868288,0.0,1.0
2010-10-26,31.99,32.11,31.71,32.0,3073500,22.7240607403131,22.8093026061724,22.5251630533082,22.7311642291347,4326747.14803835,0.0,1.0
2010-10-27,32.79,32.87,31.74,31.74,4811800,23.2923398460415,23.3491677566143,22.546473519773,22.546473519773,6773854.53942766,0.0,1.0
2010-10-28,32.93,32.95,32.18,32.85,4292700,23.391788689544,23.4059956671872,22.8590270279236,23.3349607789711,6043086.86591319,0.0,1.0
2010-10-29,33.67,34.085,32.78,32.91,7019000,23.9174468623427,24.2122416484393,23.2852363572199,23.3775817119008,9881060.10479296,0.0,1.0
2010-11-01,33.8,34.06,33.54,33.93,3508500,24.0097922170236,24.1944829263853,23.8251015076619,24.1021375717044,4939122.29344152,0.0,1.0
2010-11-02,34.35,34.42,33.88,34.03,3313800,24.4004841022118,24.4502085239631,24.0666201275964,24.1731724599205,4665031.6249128,0.0,1.0
2010-11-03,34.66,34.66,33.92,34.34,4040200,24.6206922556816,24.6206922556816,24.0950340828828,24.3933806133902,5687627.72978835,0.0,1.0
2010-11-04,35.63,35.63,34.74,34.97,6189300,25.3097306713772,25.3097306713772,24.6775201662544,24.8409004091513,8713042.49987108,0.0,1.0
2010-11-05,35.53,35.66,35.19,35.5,4794100,25.2386957831612,25.331041137842,24.9971771632266,25.2173853166964,6748937.20592504,0.0,1.0
2010-11-08,35.42,35.7,35.06,35.39,4130900,25.1605574061235,25.3594550931284,24.9048318085458,25.1392469396587,5815311.46700231,0.0,1.0
2010-11-09,35.07,35.6,34.93,35.55,3049200,24.9119352973674,25.2884202049124,24.8124864538649,25.2529027608044,4292538.60543306,0.0,1.0
2010-11-10,34.71,35.01,34.29,35.01,4929300,24.6562096997896,24.8693143644377,24.3578631692822,24.8693143644377,6939266.21663426,0.0,1.0
2010-11-11,34.07,34.18,33.18,33.67,6462000,24.2015864152069,24.2797247922445,23.5693759100841,23.9174468623427,9096938.36688589,0.0,1.0
2010-11-12,34.21,34.44,33.73,33.95,4014600,24.3010352587094,24.4644155016063,23.9600677952723,24.1163445493476,5651589.10054163,0.0,1.0
2010-11-15,34.05,34.44,34.0,34.32,2761300,24.1873794375637,24.4644155016063,24.1518619934557,24.379173635747,3887244.802303,0.0,1.0
2010-11-16,33.76,34.19,33.52,33.84,3922900,23.9813782617372,24.2868282810661,23.8108945300186,24.03820617231,5522497.60437273,0.0,1.0
2010-11-17,33.92,34.16,33.59,33.84,1881600,24.0950340828828,24.2655178146013,23.8606189517699,24.03820617231,2648839.24963363,0.0,1.0
2010-11-18,34.55,34.68,34.04,34.07,2989300,24.5425538786439,24.6348992333248,24.1802759487421,24.2015864152069,4208213.84403157,0.0,1.0
2010-11-19,35.18,35.22,34.56,34.58,3780500,24.990073674405,25.0184876296914,24.5496573674655,24.5638643451087,5322032.72918789,0.0,1.0
2010-11-22,35.96,36.0,35.02,35.26,6321800,25.5441458024902,25.5725597577766,24.8764178532593,25.0469015849778,8899570.56140191,0.0,1.0
2010-11-23,35.71,36.0663,35.3,35.52,4943800,25.3665585819501,25.6196558886638,25.0753155402643,25.2315922943396,6959678.72148103,0.0,1.0
2010-11-24,36.37,36.49,35.86,36.01,2863800,25.835388844176,25.9206307100352,25.4731109142741,25.5796632465982,4031540.09518536,0.0,1.0
2010-11-26,35.86,36.17,35.78,35.99,1468500,25.4731109142741,25.6933190677439,25.4162830037013,25.565456268955,2067294.02534385,0.0,1.0
2010-11-29,35.78,36.22,35.32,35.77,4080000,25.4162830037013,25.7288365118519,25.0895225179075,25.4091795148797,5743656.53619536,0.0,1.0
2010-11-30,35.56,35.7,34.93,35.52,4288800,25.260006249626,25.3594550931284,24.8124864538649,25.2315922943396,6037596.60598889,0.0,1.0
2010-12-01,36.66,36.8,35.92,36.02,5062300,26.1976667740778,26.2977124191506,25.6688540786927,25.7403152537447,7083986.50919678,0.22,1.0
2010-12-02,37.26,37.39,36.48,36.62,4077700,26.62643382439,26.7193333519577,26.0690366589841,26.169082304057,5706175.41207589,0.0,1.0
2010-12-03,37.63,37.69,37.09,37.16,2942000,26.8908401720826,26.9337168771138,26.5049498268016,26.554972649338,4116920.82848842,0.0,1.0
2010-12-06,37.18,37.97,37.0399,37.96,4624000,26.5692648843484,27.1338081672595,26.4691477781005,27.1266620497543,6470646.46870512,0.0,1.0
2010-12-07,37.86,38.12,37.53,37.58,6648500,27.0552008747023,27.2409999298376,26.8193789970305,26.8551095845566,9303653.3406544,0.0,1.0
2010-12-08,38.23,38.32,37.78,37.88,4369900,27.3196072223948,27.3839222799417,26.9980319346606,27.0694931097127,6115068.77240366,0.0,1.0
2010-12-09,38.13,38.6,38.05,38.45,4132800,27.2481460473428,27.5840135700874,27.1909771073011,27.4768218075093,5783280.21753125,0.0,1.0
2010-12-10,37.74,38.08,37.59,37.98,2795100,26.9694474646398,27.2124154598168,26.8622557020618,27.1409542847647,3911354.65931611,0.0,1.0
2010-12-13,37.56,37.93,37.432,37.92,3774300,26.8408173495461,27.1052236972387,26.7493470454795,27.0980775797335,5281609.20563015,0.0,1.0
2010-12-14,37.49,37.84,37.32,37.68,3278800,26.7907945270097,27.0409086396919,26.6693105294213,26.9265707596086,4588225.70103598,0.0,1.0
2010-12-15,37.14,37.57,36.96,37.39,2885400,26.5406804143276,26.8479634670514,26.4120502992339,26.7193333519577,4037716.98114225,0.0,1.0
2010-12-16,37.28,37.35,36.96,37.28,2311900,26.6407260594004,26.6907488819369,26.4120502992339,26.6407260594004,3235183.29822651,0.0,1.0
2010-12-17,37.49,37.61,37.28,37.38,2895100,26.7907945270097,26.8765479370722,26.6407260594004,26.7121872344525,4051290.78536942,0.0,1.0
2010-12-20,37.52,37.68,37.29,37.59,2282000,26.8122328795253,26.9265707596086,26.6478721769056,26.8622557020618,3193342.39653657,0.0,1.0
2010-12-21,37.98,38.23,37.75,37.75,4328300,27.1409542847647,27.3196072223948,26.976593582145,26.976593582145,6056855.34396548,0.0,1.0
2010-12-22,37.58,37.82,37.41,37.61,3574700,26.8551095845566,27.0266164046815,26.7336255869681,26.8765479370722,5002296.69802772,0.0,1.0
2010-12-23,37.67,37.75,37.45,37.45,1568200,26.9194246421034,26.976593582145,26.7622100569889,26.7622100569889,2194478.32876803,0.0,1.0
2010-12-27,38.12,38.17,37.44,37.48,1689100,27.2409999298376,27.2767305173636,26.7550639394837,26.7836484095045,2363661.10516648,0.0,1.0
2010-12-28,37.55,38.17,37.52,38.02,1888000,26.8336712320409,27.2767305173636,26.8122328795253,27.1695387547855,2641994.05988653,0.0,1.0
2010-12-29,37.64,37.89,37.55,37.7,1648700,26.8979862895878,27.0766392272179,26.8336712320409,26.940862994619,2307126.91024094,0.0,1.0
2010-12-30,37.96,38.15,37.52,37.68,1647700,27.1266620497543,27.2624382823532,26.8122328795253,26.9265707596086,2305727.54898041,0.0,1.0
2010-12-31,37.67,38.02,37.61,37.91,826800,26.9194246421034,27.1695387547855,26.8765479370722,27.0909314622283,1156991.89020878,0.0,1.0
2011-01-03,37.95,38.4301,37.13,37.68,3606200,27.1195159322491,27.4626010336739,26.5335342968224,26.9265707596086,5046376.57773452,0.0,1.0
2011-01-04,37.52,38.2,37.42,38.2,2907600,26.8122328795253,27.2981688698792,26.7407717044733,27.2981688698792,4068782.80112609,0.0,1.0
2011-01-05,37.6,37.6,36.9,37.43,3651300,26.869401819567,26.869401819567,26.3691735942027,26.7479178219785,5109487.77058456,0.0,1.0
2011-01-06,37.81,38.125,37.56,37.75,2987200,27.0194702871763,27.2445729885902,26.8408173495461,26.976593582145,4180171.95746451,0.0,1.0
2011-01-07,37.59,38.1,37.5,37.94,3963300,26.8622557020618,27.2267076948272,26.7979406445149,27.1123698147439,5546088.48387089,0.0,1.0
2011-01-10,37.7,37.89,37.26,37.45,3407400,26.940862994619,27.0766392272179,26.62643382439,26.7622100569889,4768183.55914054,0.0,1.0
2011-01-11,38.03,38.11,37.62,37.74,2362200,27.1766848722907,27.2338538123324,26.8836940545774,26.9694474646398,3305571.16963133,0.0,1.0
2011-01-12,38.04,38.12,37.75,37.76,2618600,27.1838309897959,27.2409999298376,26.976593582145,26.9837396996502,3664367.39683202,0.0,1.0
2011-01-13,37.85,38.05,37.73,37.94,2124100,27.0480547571971,27.1909771073011,26.9623013471346,27.1123698147439,2972383.25349839,0.0,1.0
2011-01-14,38.6,38.7,37.71,37.8,3651100,27.5840135700874,27.6554747451394,26.9480091121242,27.012324169671,5109207.89833245,0.0,1.0
2011-01-18,39.86,39.86,38.71,38.75,5599600,28.4844243757431,28.4844243757431,27.6626208626446,27.6912053326654,7835863.31448122,0.0,1.0
2011-01-19,39.04,39.49,38.9,38.9,3999700,27.8984427403163,28.2200180280505,27.7983970952435,27.7983970952435,5597025.23375431,0.0,1.0
2011-01-20,38.93,39.26,38.41,39.19,4843600,27.8198354477591,28.0556573254308,27.4482373374885,28.0056345028944,6777946.20151819,0.0,1.0
2011-01-21,38.77,39.44,38.62,39.26,3637600,27.7054975676758,28.1842874405245,27.5983058050978,28.0556573254308,5090316.52131527,0.0,1.0
2011-01-24,39.35,39.5,38.59,38.755,3161600,28.1199723829777,28.2271641455557,27.5768674525822,27.694778391418,4424220.56130149,0.0,1.0
2011-01-25,38.78,39.32,38.57,39.26,2937700,27.712643685181,28.098534030462,27.5625752175718,28.0556573254308,4110903.57506814,0.0,1.0
2011-01-26,38.89,39.02,38.47,39.02,3254700,27.7912509777383,27.8841505053059,27.4911140425197,27.8841505053059,4554501.09465713,0.0,1.0
2011-01-27,39.18,39.67,38.9796,39.03,3211700,27.9984883853892,28.3486481431442,27.8552801905849,27.8912966228111,4494328.5604542,0.0,1.0
2011-01-28,38.3,39.49,38.26,39.3,4059500,27.3696300449312,28.2200180280505,27.3410455749104,28.0842417954516,5680707.03713419,0.0,1.0
2011-01-31,38.83,39.02,38.17,38.44,3630300,27.7483742727071,27.8841505053059,27.2767305173636,27.4696756900041,5080101.18411336,0.0,1.0
2011-02-01,39.67,39.7,39.06,39.09,2860600,28.3486481431442,28.3700864956598,27.9127349753267,27.9341733278424,4003012.82188103,0.0,1.0
2011-02-02,39.76,39.96,39.54,39.59,2779200,28.412963200691,28.5558855507951,28.2557486155765,28.2914792031026,3889104.81527364,0.0,1.0
2011-02-03,39.23,39.8,39.13,39.74,2370900,28.0342189729152,28.4415476707118,27.9627577978632,28.3986709656806,3317745.61259796,0.0,1.0
2011-02-04,40.0,40.0,39.27,39.41,3040800,28.5844700208159,28.5844700208159,28.062803442936,28.1628490880089,4255177.7210291,0.0,1.0
2011-02-07,39.86,40.48,39.73,40.0899,3113400,28.4844243757431,28.9274836610657,28.3915248481754,28.6487136171877,4356771.34854379,0.0,1.0
2011-02-08,39.62,39.82,39.17,39.82,2760200,28.3129175556182,28.4558399057223,27.991342267884,28.4558399057223,3862516.9513235,0.0,1.0
2011-02-09,39.81,39.95,39.35,39.51,2338000,28.448693788217,28.5487394332899,28.1199723829777,28.2343102630609,3271706.62712643,0.0,1.0
2011-02-10,39.99,40.0,39.28,39.52,1919200,28.5773239033107,28.5844700208159,28.0699495604412,28.2414563805661,2685654.13121516,0.0,1.0
2011-02-11,40.59,40.75,39.69,39.76,2840300,29.006090953623,29.1204288337062,28.3629403781546,28.412963200691,3974605.7882922,0.0,1.0
2011-02-14,40.99,41.12,40.7,40.7,2524600,29.2919356538311,29.3848351813988,29.0846982461802,29.0846982461802,3532827.4383419,0.0,1.0
2011-02-15,41.0,41.66,40.88,41.52,3731500,29.2990817713363,29.7707255266798,29.2133283612739,29.6706798816069,5221716.54367932,0.0,1.0
2011-02-16,40.84,41.11,40.15,40.2,5198400,29.1847438912531,29.3776890638936,28.691661783394,28.72739237092,7274439.57675533,0.0,1.0
2011-02-17,41.19,41.36,40.54,40.77,2863700,29.4348580039352,29.5563420015237,28.9703603660969,29.1347210687166,4007350.84178868,0.0,1.0
2011-02-18,41.12,41.385,40.87,41.28,2490300,29.3848351813988,29.5742072952867,29.2061822437687,29.499173061482,3484829.34710561,0.0,1.0
2011-02-22,40.06,40.81,39.9,40.57,2915800,28.6273467258471,29.1633055387374,28.5130088457639,28.9917987186125,4080257.56346246,0.0,1.0
2011-02-23,39.21,40.12,38.79,39.96,3064800,28.0199267379048,28.6702234308784,27.7197898026862,28.5558855507951,4288762.39128189,0.0,1.0
2011-02-24,39.27,39.66,38.87,39.13,3035200,28.062803442936,28.341502025639,27.7769587427279,27.9627577978632,4247341.29797012,0.0,1.0
2011-02-25,39.99,40.08,39.43,39.45,1597200,28.5773239033107,28.6416389608576,28.1771413230193,28.1914335580297,2235059.80532349,0.0,1.0
2011-02-28,39.88,40.32,39.34,40.23,2184800,28.4987166107535,28.8131457809824,28.1128262654725,28.7488307234356,3057324.48201275,0.0,1.0
2011-03-01,39.17,40.15,39.03,39.79,3113600,27.991342267884,28.691661783394,27.8912966228111,28.4344015532066,4357051.22079591,0.0,1.0
2011-03-02,39.74,40.07,38.924,39.02,2661800,28.5558855507951,28.7930129345838,27.9695342017903,28.038516713438,3704312.78735303,0.22,1.0
2011-03-03,40.96,40.995,40.08,40.12,3159600,29.4325383029836,29.4576881770218,28.8001986128804,28.8289413260669,4397079.67650486,0.0,1.0
2011-03-04,40.63,40.99,40.33,40.84,2456500,29.1954109191949,29.4540953378735,28.9798405702961,29.3463101634241,3418605.59100335,0.0,1.0
2011-03-07,39.62,40.74,39.06,40.64,3370800,28.4696574112356,29.2744533804578,28.0672594266245,29.2025965974915,4690997.64956405,0.0,1.0
2011-03-08,39.82,40.105,39.25,39.73,2225400,28.6133709771681,28.818162808622,28.2037873142604,28.5486998724985,3096993.64226292,0.0,1.0
2011-03-09,38.51,39.66,38.21,39.65,3074700,27.67204712031,28.4984001244221,27.4564767714112,28.4912144461255,4278927.99131203,0.0,1.0
2011-03-10,37.92,38.47,37.63,38.13,2794700,27.248092100809,27.6433044071235,27.0397074302068,27.3989913450382,3889264.0118775,0.0,1.0
2011-03-11,38.15,38.65,37.79,37.91,3498200,27.4133627016314,27.7726466164628,27.1546782829529,27.2409064225124,4868294.76020677,0.0,1.0
2011-03-14,38.17,38.45,37.74,37.96,2190000,27.4277340582247,27.6289330505302,27.1187498914697,27.2768348139955,3047728.98200584,0.0,1.0
2011-03-15,37.6,37.815,36.36,37.06,4167200,27.018150395317,27.1726424786944,26.1271262865352,26.6301237672991,5799313.33964142,0.0,1.0
2011-03-16,36.54,37.86,36.29,37.45,4665600,26.2564684958745,27.2049780310293,26.0768265384588,26.9103652208676,6492915.22303491,0.0,1.0
2011-03-17,37.36,37.75,36.84,37.1,4271000,26.8456941161979,27.1259355697664,26.4720388447733,26.6588664804856,5943767.34344609,0.0,1.0
2011-03-18,37.82,37.94,37.315,37.88,4827000,27.1762353178427,27.2624634574023,26.8133585638631,27.2193493876225,6717528.67403754,0.0,1.0
2011-03-21,38.12,38.55,37.99,37.99,2204300,27.3918056667416,27.7007898334965,27.2983918488854,27.2983918488854,3067629.67809838,0.0,1.0
2011-03-22,37.97,38.45,37.82,38.14,1936800,27.2840204922922,27.6289330505302,27.1762353178427,27.4061770233348,2695361.41203146,0.0,1.0
2011-03-23,38.38,38.45,37.62,37.87,1786300,27.5786333024539,27.6289330505302,27.0325217519102,27.2121637093259,2485917.0230854,0.0,1.0
2011-03-24,39.1,39.13,38.42,38.67,3714100,28.096002139811,28.1175591747009,27.6073760156404,27.787017973056,5168753.52149218,0.0,1.0
2011-03-25,39.02,39.46,38.985,39.2,1726300,28.038516713438,28.3546865584896,28.0133668393998,28.1678589227773,2402417.59892086,0.0,1.0
2011-03-28,38.96,39.5,38.915,39.13,1713100,27.9954026436582,28.3834292716761,27.9630670913234,28.1175591747009,2384047.72560466,0.0,1.0
2011-03-29,39.5,39.51,38.5,38.92,1543300,28.3834292716761,28.3906149499727,27.6648614420134,27.9666599304717,2147744.355219,0.0,1.0
2011-03-30,39.5,39.84,39.11,39.8,1382600,28.3834292716761,28.6277423337614,28.1031878181076,28.5989996205749,1924105.06416496,0.0,1.0
2011-03-31,39.38,39.66,39.19,39.35,1724100,28.2972011321165,28.4984001244221,28.1606732444806,28.2756440972267,2399355.95336816,0.0,1.0
2011-04-01,39.16,39.87,39.03,39.82,2003900,28.1391162095907,28.6492993686512,28.0457023917346,28.6133709771681,2788741.60138882,0.0,1.0
2011-04-04,38.5,39.2,38.29,39.12,2569600,27.6648614420134,28.1678589227773,27.5139621977842,28.1103734964042,3576002.00555351,0.0,1.0
2011-04-05,38.38,38.99,38.1,38.96,4831600,27.5786333024539,28.0169596785481,27.3774343101483,27.9954026436582,6723930.2965568,0.0,1.0
2011-04-06,39.28,39.36,38.38,38.53,3163300,28.2253443491503,28.2828297755233,27.5786333024539,27.6864184769033,4402228.80766167,0.0,1.0
2011-04-07,39.33,39.58,38.9,39.28,3115600,28.2612727406334,28.4409146980491,27.9522885738784,28.2253443491503,4335846.76545086,0.0,1.0
2011-04-08,39.06,39.6,38.86,39.49,2068600,28.0672594266245,28.4552860546423,27.9235458606919,28.3762435933794,2878781.81377958,0.0,1.0
2011-04-11,38.44,39.1,38.25,39.07,2796300,27.6217473722336,28.096002139811,27.4852194845977,28.0744451049211,3891490.66318855,0.0,1.0
2011-04-12,37.75,38.26,37.5,38.18,2757000,27.1259355697664,27.4924051628943,26.9462936123507,27.4349197365213,3836798.54036077,0.0,1.0
2011-04-13,37.85,38.09,37.62,37.95,2838800,27.1977923527326,27.3702486318517,27.0325217519102,27.2696491356989,3950636.08863844,0.0,1.0
2011-04-14,37.67,37.72,37.31,37.65,2999700,27.0684501433933,27.1043785348765,26.8097657247148,27.0540787868001,4174553.71110636,0.0,1.0
2011-04-15,38.16,38.17,37.23,37.7,2757300,27.4205483799281,27.4277340582247,26.7522802983418,27.0900071782832,3837216.03748159,0.0,1.0
2011-04-18,37.02,37.73,36.945,37.61,3819200,26.6013810541126,27.1115642131731,26.5474884668879,27.0253360736136,5315016.67948708,0.0,1.0
2011-04-19,37.34,37.42,36.9,37.14,3026500,26.8313227596047,26.8888081859777,26.5151529145531,26.6876091936721,4211850.12056651,0.0,1.0
2011-04-20,38.98,39.05,37.95,38.09,2778900,28.0097740002515,28.0600737483278,27.2696491356989,27.3702486318517,3867275.83018083,0.0,1.0
2011-04-21,39.1,39.38,39.0,39.2,1610300,28.096002139811,28.2972011321165,28.0241453568447,28.1678589227773,2240985.37886941,0.0,1.0
2011-04-25,39.16,39.46,39.1,39.21,1482100,28.1391162095907,28.3546865584896,28.096002139811,28.1750446010739,2062574.94257117,0.0,1.0
2011-04-26,39.98,40.08,39.12,39.37,2600000,28.7283418299141,28.8001986128804,28.1103734964042,28.2900154538199,3618308.38046356,0.0,1.0
2011-04-27,40.55,40.57,39.88,40.11,2167500,29.1379254928219,29.1522968494151,28.6564850469479,28.8217556477703,3016416.69794413,0.0,1.0
2011-04-28,40.54,40.75,40.22,40.41,1514000,29.1307398145252,29.2816390587544,28.9007981090332,29.0373259966691,2106968.80308532,0.0,1.0
2011-04-29,40.31,40.72,40.26,40.5,1933500,28.9654692137028,29.2600820238645,28.9295408222197,29.1019971013387,2690768.94370242,0.0,1.0
2011-05-02,40.39,40.78,40.26,40.52,2576700,29.0229546400758,29.3031960936443,28.9295408222197,29.116368457932,3585882.77074633,0.0,1.0
2011-05-03,40.18,40.42,39.79,40.36,1391600,28.8720553958467,29.0445116749657,28.5918139422782,29.001397605186,1936629.97778965,0.0,1.0
2011-05-04,40.4,40.63,39.78,40.1,2228900,29.0301403183725,29.1954109191949,28.5846282639816,28.8145699694737,3101864.44200585,0.0,1.0
2011-05-05,40.34,41.0,40.21,40.22,2047700,28.9870262485927,29.4612810161701,28.8936124307366,28.9007981090332,2849696.18102893,0.0,1.0
2011-05-06,40.53,41.19,40.42,40.73,2114900,29.1235541362286,29.597808903806,29.0445116749657,29.2672677021612,2943215.53609322,0.0,1.0
2011-05-09,40.82,40.99,40.42,40.5,2125800,29.3319388068308,29.4540953378735,29.0445116749657,29.1019971013387,2958384.59814978,0.0,1.0
2011-05-10,41.37,41.57,40.83,41.1,2843100,29.7271511131453,29.8708646790778,29.3391244851274,29.5331377991364,3956620.21403689,0.0,1.0
2011-05-11,40.75,41.49,40.61,41.31,1992200,29.2816390587544,29.8133792527048,29.1810395626016,29.6840370433655,2772459.21367673,0.0,1.0
2011-05-12,41.47,41.7,40.49,40.55,2073200,29.7990078961115,29.964278496934,29.0948114230421,29.1379254928219,2885183.43629886,0.0,1.0
2011-05-13,40.79,41.5,40.77,41.4,2392400,29.3103817719409,29.8205649310014,29.2960104153477,29.7487081480352,3329400.37285423,0.0,1.0
2011-05-16,40.55,41.2653,40.5,40.77,1897200,29.1379254928219,29.6519170613796,29.1019971013387,29.2960104153477,2640251.79208286,0.0,1.0
2011-05-17,40.23,40.47,39.82,40.47,2914000,28.9079837873298,29.0804400664489,28.6133709771681,29.0804400664489,4055288.700258,0.0,1.0
2011-05-18,42.6,43.28,41.2,42.0,10044200,30.6109895436304,31.099615667801,29.6049945821026,30.1798488458328,13978081.9365585,0.0,1.0
2011-05-19,42.31,42.88,42.01,42.67,6321200,30.4026048730282,30.8121885359359,30.1870345241294,30.6612892917068,8796942.66714854,0.0,1.0
2011-05-20,41.8,42.2,41.75,42.2,4045000,30.0361352799002,30.3235624117653,30.0002068884171,30.3235624117653,5629252.84575965,0.0,1.0
2011-05-23,41.03,41.44,40.79,41.44,4174600,29.48283805106,29.7774508612217,29.3103817719409,29.7774508612217,5809611.60195505,0.0,1.0
2011-05-24,40.45,41.22,40.36,41.22,3647200,29.0660687098556,29.6193659386959,29.001397605186,29.6193659386959,5075651.66354872,0.0,1.0
2011-05-25,39.96,40.22,39.865,40.18,5421500,28.8936124307366,29.0816089080136,28.824921410193,29.0526863730479,7497959.64486387,0.25,1.0
2011-05-26,40.38,40.545,39.84,39.9,2800400,29.1972990478764,29.31660450461,28.8068448258395,28.850228628288,3872966.18822777,0.0,1.0
2011-05-27,40.55,40.669,40.4,40.55,1895400,29.3202198214807,29.4062643630036,29.2117603153593,29.3202198214807,2621346.99084663,0.0,1.0
2011-05-31,41.17,41.22,40.62,41.22,3553400,29.7685191134491,29.8046722821562,29.3708342576706,29.8046722821562,4914368.68063437,0.0,1.0
2011-06-01,39.86,41.07,39.682,40.93,3208700,28.8213060933223,29.6962127760348,28.6926008127249,29.5949839036548,4437646.98191916,0.0,1.0
2011-06-02,39.84,40.19,39.58,39.99,2371900,28.8068448258395,29.0599170067894,28.6188483485624,28.9153043319608,3280348.70084895,0.0,1.0
2011-06-03,39.08,39.68,38.96,39.31,2346600,28.2573166614911,28.6911546859766,28.170549056594,28.4236212375439,3245358.68350781,0.0,1.0
2011-06-06,39.0,39.35,38.97,39.08,2503300,28.1994715915597,28.4525437725096,28.1777796903354,28.2573166614911,3462075.51028087,0.0,1.0
2011-06-07,39.44,39.75,39.035,39.11,2946000,28.5176194761824,28.7417691221666,28.2247788096547,28.2790085627154,4074331.66351914,0.0,1.0
2011-06-08,38.54,39.27,38.44,39.27,2722400,27.8668624394541,28.3946987025782,27.7945561020399,28.3946987025782,3765091.82646453,0.0,1.0
2011-06-09,38.44,38.9,38.39,38.9,3149500,27.7945561020399,28.1271652541455,27.7584029333327,28.1271652541455,4355773.10735014,0.0,1.0
2011-06-10,37.87,38.39,37.52,38.31,2875100,27.3824099787786,27.7584029333327,27.1293377978287,27.7005578634013,3976276.63468563,0.0,1.0
2011-06-13,37.48,38.08,37.275,37.91,2406900,27.100415262863,27.5342532873486,26.9521872711638,27.4113325137443,3328753.86317862,0.0,1.0
2011-06-14,37.89,38.12,37.8,37.91,3286500,27.3968712462615,27.5631758223143,27.3317955425886,27.4113325137443,4545244.74275479,0.0,1.0
2011-06-15,36.96,37.92,36.83,37.53,4330200,26.7244223083089,27.4185631474857,26.6304240696704,27.1365684315702,5988686.68342517,0.0,1.0
2011-06-16,36.73,37.2,36.55,37.0,4749100,26.5581177322561,26.8979575181031,26.4279663249104,26.7533448432746,6568027.32627927,0.0,1.0
2011-06-17,36.58,37.26,36.43,37.18,3376500,26.4496582261347,26.9413413205517,26.3411987200133,26.8834962506203,4669715.16017392,0.0,1.0
2011-06-20,36.74,36.86,36.38,36.44,2569400,26.5653483659975,26.6521159708946,26.3050455513062,26.3484293537548,3553492.11685203,0.0,1.0
2011-06-21,37.55,37.81,36.59,36.83,3429600,27.151029699053,27.3390261763301,26.4568888598762,26.6304240696704,4743152.70645119,0.0,1.0
2011-06-22,37.32,37.66,37.22,37.3,1866700,26.9847251230002,27.2305666702087,26.912418785586,26.9702638555174,2581654.75773631,0.0,1.0
2011-06-23,37.98,38.04,36.69,36.88,3872800,27.4619469499343,27.5053307523829,26.5291951972904,26.6665772383775,5356100.36200845,0.0,1.0
2011-06-24,37.32,38.06,37.2,37.89,3222400,26.9847251230002,27.5197920198657,26.8979575181031,27.3968712462615,4456594.14545963,0.0,1.0
2011-06-27,37.84,38.1,36.91,37.39,2400100,27.3607180775543,27.5487145548314,26.6882691396018,27.0353395591902,3319349.43164029,0.0,1.0
2011-06-28,38.28,38.29,37.68,37.9,2628800,27.6788659621771,27.6860965959185,27.2450279376915,27.4041018800029,3635642.59234864,0.0,1.0
2011-06-29,38.3,38.77,38.12,38.68,2900100,27.6933272296599,28.0331670155069,27.5631758223143,27.9680913118341,4010851.75063539,0.0,1.0
2011-06-30,39.14,39.31,38.41,38.41,3196100,28.3007004639397,28.4236212375439,27.7728642008156,27.7728642008156,4420221.12348048,0.0,1.0
2011-07-01,39.97,40.19,38.85,39.1,3090000,28.900843064478,29.0599170067894,28.0910120854383,28.271777928974,4273484.33138972,0.0,1.0
2011-07-05,39.46,39.99,39.27,39.88,2068100,28.5320807436653,28.9153043319608,28.3946987025782,28.8357673608052,2860191.89182753,0.0,1.0
2011-07-06,39.63,39.66,38.89,39.45,2666000,28.6550015172695,28.6766934184938,28.119934620404,28.5248501099239,3687090.36488188,0.0,1.0
2011-07-07,40.19,40.49,39.69,39.93,2435200,29.0599170067894,29.2768360190321,28.6983853197181,28.8719205295123,3367892.89443373,0.0,1.0
2011-07-08,39.62,39.76,39.2,39.6,2172600,28.6477708835281,28.7489997559081,28.3440842663882,28.6333096160452,3004715.87649751,0.0,1.0
2011-07-11,38.54,39.59,38.39,39.18,3429700,27.8668624394541,28.6260789823038,27.7584029333327,28.3296229989054,4743291.006915,0.0,1.0
2011-07-12,36.56,37.89,36.23,37.89,8342400,26.4351969586519,27.3968712462615,26.1965860451848,27.3968712462615,11537577.8919694,0.0,1.0
2011-07-13,36.26,36.96,36.09,36.87,4021700,26.2182779464091,26.7244223083089,26.0953571728049,26.6593466046361,5562029.75260519,0.0,1.0
2011-07-14,35.89,36.74,35.63,36.43,4670400,25.9507444979764,26.5653483659975,25.7627480206993,26.3411987200133,6459184.86126943,0.0,1.0
2011-07-15,35.77,36.185,35.555,36.185,3904500,25.8639768930793,26.1640481933484,25.7085182676386,26.1640481933484,5399941.60903273,0.0,1.0
2011-07-18,35.46,35.7,35.04,35.7,3606900,25.6398272470951,25.8133624568893,25.3361406299552,25.8133624568893,4988359.42876685,0.0,1.0
2011-07-19,36.09,36.21,35.72,35.72,3005100,26.0953571728049,26.182124777702,25.8278237243721,25.8278237243721,4156067.23762435,0.0,1.0
2011-07-20,36.11,36.78,35.96,36.64,3820200,26.1098184402877,26.5942709009632,26.0013589341663,26.4930420285833,5283354.31805017,0.0,1.0
2011-07-21,36.49,36.56,35.6,36.28,3105900,26.3845825224619,26.4351969586519,25.741056119475,26.232739213892,4295474.10513376,0.0,1.0
2011-07-22,37.06,37.17,36.35,36.39,3135000,26.7967286457232,26.8762656168788,26.2833536500819,26.3122761850476,4335719.54009927,0.0,1.0
2011-07-25,36.4,36.79,36.25,36.54,3678400,26.3195068187891,26.6015015347047,26.2110473126677,26.420735691169,5087244.26038315,0.0,1.0
2011-07-26,36.79,37.0596,36.48,36.48,3002400,26.6015015347047,26.7964394203735,26.3773518887205,26.3773518887205,4152333.12510177,0.0,1.0
2011-07-27,34.85,36.23,34.76,35.86,6495400,25.1987585888681,26.1965860451848,25.1336828851953,25.9290525967521,8983168.32560155,0.0,1.0
2011-07-28,34.69,35.2,34.43,34.8,4097300,25.0830684490053,25.451830769818,24.8950719717282,25.162605420161,5666584.90323725,0.0,1.0
2011-07-29,34.4,34.92,34.02,34.36,3756700,24.8733800705039,25.2493730250581,24.5986159883298,24.8444575355382,5195533.5235378,0.0,1.0
2011-08-01,34.08,34.94,33.73,34.91,4379000,24.6419997907783,25.2638342925409,24.3889276098284,25.2421423913167,6056177.3097591,0.0,1.0
2011-08-02,32.98,34.05,32.98,33.66,4854100,23.8466300792215,24.6203078895541,23.8466300792215,24.3383131736385,6713242.81326824,0.0,1.0
2011-08-03,33.5,33.56,32.57,32.68,5070100,24.2226230337756,24.2660068362242,23.5501740958231,23.6297110669788,7011971.81507413,0.0,1.0
2011-08-04,31.63,33.2,31.63,33.12,6785200,22.8704945241291,24.0057040215329,22.8704945241291,23.9478589516015,9383963.0696911,0.0,1.0
2011-08-05,31.5,32.25,30.69,32.08,9427700,22.7764962854905,23.3187938160975,22.1908149524351,23.1958730424932,13038552.8255802,0.0,1.0
2011-08-08,30.18,31.37,30.08,30.69,8762000,21.8220526316224,22.682498046852,21.7497462942081,22.1908149524351,12117886.6380701,0.0,1.0
2011-08-09,31.0,31.08,29.23,30.93,11665300,22.4149645984193,22.4728096683507,21.1351424261869,22.3643501622293,16133164.0035471,0.0,1.0
2011-08-10,30.67,31.34,29.74,30.45,12990200,22.1763536849522,22.6608061456277,21.5039047469996,22.0172797426408,17965506.8484203,0.0,1.0
2011-08-11,31.5,31.82,30.55,30.69,9291000,22.7764962854905,23.0078765652162,22.0895860800551,22.1908149524351,12849496.091567,0.0,1.0
2011-08-12,31.49,31.78,30.93,31.64,5900500,22.7692656517491,22.9789540302505,22.3643501622293,22.8777251578705,8160418.86646118,0.0,1.0
2011-08-15,32.08,32.08,31.34,31.71,5220000,23.1958730424932,23.1958730424932,22.6608061456277,22.9283395940605,7219284.21030886,0.0,1.0
2011-08-16,31.35,31.86,31.07,31.81,6122200,22.6680367793692,23.0367991001819,22.4655790346092,23.0006459314747,8467030.99470359,0.0,1.0
2011-08-17,31.69,32.34,31.11,31.48,8532100,22.9138783265776,23.3838695197703,22.4945015695749,22.7620350180077,11799933.8717962,0.0,1.0
2011-08-18,30.89,30.98,29.8,30.78,9435500,22.3354276272636,22.4005033309364,21.5472885494482,22.2558906561079,13049340.2617565,0.0,1.0
2011-08-19,30.8,32.02,30.5,30.5,8084300,22.2703519235907,23.1524892400447,22.053432911348,22.053432911348,11180624.3949042,0.0,1.0
2011-08-22,31.2,31.5944,30.86,31.46,4903900,22.5595772732478,22.8447534680096,22.3137357260393,22.7475737505248,6782116.44424014,0.0,1.0
2011-08-23,32.76,32.76,31.13,31.39,6208300,23.6875561369102,23.6875561369102,22.5089628370578,22.6969593143349,8586107.69403455,0.0,1.0
2011-08-24,32.35,32.56,31.79,32.56,5743600,23.5718659970473,23.7248827469509,23.1638213306379,23.7248827469509,7882509.59950624,0.25,1.0
2011-08-25,31.79,32.66,31.75,32.32,7150500,23.1638213306379,23.7977478659526,23.1346752830372,23.5500064613468,9813337.43493091,0.0,1.0
2011-08-26,32.38,32.46,31.17,31.63,4168000,23.5937255327479,23.6520176279492,22.7120575928274,23.0472371402352,5720158.09087365,0.0,1.0
2011-08-29,33.12,33.15,32.62,32.79,3723600,24.1329274133604,24.1547869490609,23.7686018183519,23.8924725206548,5110264.07561831,0.0,1.0
2011-08-30,33.12,33.31,32.575,33.02,4168600,24.1329274133604,24.2713711394636,23.7358125148012,24.0600622943587,5720981.53013817,0.0,1.0
2011-08-31,33.02,33.46,32.77,33.29,4942000,24.0600622943587,24.3806688179661,23.8778994968545,24.2567981156633,6782394.74210595,0.0,1.0
2011-09-01,32.84,33.58,32.78,33.1,4369900,23.9289050801556,24.4681069607682,23.8851860087546,24.11835438956,5997245.40338504,0.0,1.0
2011-09-02,32.01,32.34,31.8,32.25,3540700,23.3241245924416,23.5645794851472,23.171107842538,23.4990008780457,4859252.33981678,0.0,1.0
2011-09-06,31.61,31.67,30.91,30.91,3767300,23.0326641164348,23.0763831878358,22.522608283423,22.522608283423,5170237.90205095,0.0,1.0
2011-09-07,32.73,32.73,32.17,32.2,3313600,23.8487534492538,23.8487534492538,23.4407087828443,23.4625683185448,4547580.57819552,0.0,1.0
2011-09-08,32.66,33.49,32.41,32.6,4992700,23.7977478659526,24.4025283536666,23.6155850684484,23.7540287945516,6851975.35995799,0.0,1.0
2011-09-09,32.11,32.99,31.94,32.31,6544500,23.3969897114433,24.0382027586582,23.2731190091404,23.5427199494467,8981663.77776454,0.0,1.0
2011-09-12,32.83,32.83,31.69,32.17,3765200,23.9216185682555,23.9216185682555,23.0909562116362,23.4407087828443,5167355.86462511,0.0,1.0
2011-09-13,33.28,33.37,32.6801,32.93,3525900,24.2495116037631,24.3150902108646,23.8123937548719,23.9944836872572,4838940.83795859,0.0,1.0
2011-09-14,34.4,34.76,33.19,33.59,6232900,25.065600936582,25.3279153649881,24.1839329966616,24.4753934726683,8554024.31972324,0.0,1.0
2011-09-15,34.36,34.92,34.1,34.66,4524900,25.0364548889814,25.4444995553908,24.847005579577,25.2550502459864,6209967.21338631,0.0,1.0
2011-09-16,34.6,35.13,34.41,34.78,3966400,25.2113311745854,25.5975163052944,25.0728874484822,25.3424883887885,5443482.49799455,0.0,1.0
2011-09-19,34.59,34.75,33.88,34.54,3553800,25.2040446626852,25.320628853088,24.6867023177732,25.1676121031844,4877230.76375884,0.0,1.0
2011-09-20,34.17,34.84,34.12,34.75,2810700,24.8980111628781,25.3862074601895,24.8615786033773,25.320628853088,3857401.23464938,0.0,1.0
2011-09-21,33.24,34.65,33.22,34.33,4242200,24.2203655561624,25.2477637340863,24.2057925323621,25.0145953532808,5821990.07991944,0.0,1.0
2011-09-22,32.08,32.63,31.56,32.29,6891300,23.3751301757428,23.7758883302521,22.996231556934,23.5281469256463,9457611.67265777,0.0,1.0
2011-09-23,32.85,33.06,31.83,32.01,4614800,23.9361915920558,24.0892083419594,23.1929673782385,23.3241245924416,6333345.86318708,0.0,1.0
2011-09-26,32.63,33.05,31.75,33.03,5029100,23.7758883302521,24.0819218300592,23.1346752830372,24.0673488062589,6901930.67533894,0.0,1.0
2011-09-27,33.6,34.2,33.03,33.12,4215900,24.4826799845685,24.9198706985787,24.0673488062589,24.1329274133604,5785895.99215793,0.0,1.0
2011-09-28,32.55,33.76,32.44,33.6,3203200,23.7175962350507,24.5992641749712,23.6374446041489,24.4826799845685,4396067.75352364,0.0,1.0
2011-09-29,32.41,33.21,31.72,33.02,5280400,23.6155850684484,24.1985060204619,23.1128157473367,24.0600622943587,7246814.48729587,0.0,1.0
2011-09-30,31.25,32.27,31.25,31.88,5667500,22.7703496880287,23.513573901846,22.7703496880287,23.2293999377394,7778070.05278947,0.0,1.0
2011-10-03,31.07,32.16,31.02,31.78,6494200,22.6391924738257,23.4334222709441,22.6027599143248,23.1565348187377,8912632.11942219,0.0,1.0
2011-10-04,32.31,32.31,30.65,30.68,5500000,23.5427199494467,23.5427199494467,22.3331589740186,22.3550185097191,7548193.25811062,0.0,1.0
2011-10-05,33.45,33.49,31.94,32.33,3875700,24.373382306066,24.4025283536666,23.2731190091404,23.557292973247,5319005.92917442,0.0,1.0
2011-10-06,33.93,33.97,33.12,33.26,4405400,24.7231348772741,24.7522809248748,24.1329274133604,24.2349385799627,6045965.55986919,0.0,1.0
2011-10-07,34.25,34.74,33.73,34.06,4439500,24.9563032580795,25.3133423411878,24.5774046392707,24.8178595319763,6092764.35806948,0.0,1.0
2011-10-10,34.97,35.12,34.59,34.9,2406300,25.4809321148917,25.5902297933942,25.2040446626852,25.4299265315905,3302403.17036211,0.0,1.0
2011-10-11,34.66,34.9,34.45,34.69,2619100,25.2550502459864,25.4299265315905,25.1020334960829,25.2769097816869,3594449.62951229,0.0,1.0
2011-10-12,34.89,35.43,34.82,35.11,3563300,25.4226400196903,25.8161116622995,25.3716344363891,25.582943281494,4890268.55211375,0.0,1.0
2011-10-13,35.69,35.86,34.6,34.67,5019100,26.0055609717039,26.1294316740067,25.2113311745854,25.2623367578866,6888206.68759691,0.0,1.0
2011-10-14,35.82,36.01,35.2,36.01,2458400,26.1002856264061,26.2387293525093,25.6485218885956,26.2387293525093,3373905.14649803,0.0,1.0
2011-10-17,34.77,35.73,34.63,35.55,3210700,25.3352018768883,26.0347070193045,25.2331907102859,25.9035498051015,4406360.74433014,0.0,1.0
2011-10-18,35.68,35.81,34.49,34.76,4063300,25.9982744598037,26.0929991145059,25.1311795436836,25.3279153649881,5576467.93921471,0.0,1.0
2011-10-19,34.82,35.77,34.73,35.57,3818000,25.3716344363891,26.0638530669052,25.3060558292876,25.9181228289018,5239818.51990299,0.0,1.0
2011-10-20,34.13,34.86,33.93,34.74,6011100,24.8688651152775,25.4007804839898,24.7231348772741,25.3133423411878,8249626.27160523,0.0,1.0
2011-10-21,35.13,35.5,34.565,34.78,4598100,25.5975163052944,25.8671172456006,25.1858283829348,25.3424883887885,6310426.8036579,0.0,1.0
2011-10-24,36.07,36.5,35.28,35.3,3151500,26.2824484239103,26.5957684356176,25.7068139837969,25.7213870075973,4325114.73689739,0.0,1.0
2011-10-25,35.94,36.36,35.35,35.68,4142400,26.1877237692081,26.4937572690152,25.7578195670981,25.9982744598037,5685024.68225408,0.0,1.0
2011-10-26,36.18,36.53,35.6,36.25,3788800,26.3626000548121,26.6176279713181,25.9399823646023,26.4136056381133,5199744.47569629,0.0,1.0
2011-10-27,37.11,37.48,36.7,37.09,3101000,27.0402456615279,27.3098466018341,26.7414986736209,27.0256726377275,4255808.59880019,0.0,1.0
2011-10-28,37.7,37.75,36.78,36.98,4155000,27.4701498636379,27.5065824231387,26.7997907688223,26.9455210068257,5702316.90680902,0.0,1.0
2011-10-31,36.57,37.34,36.56,37.21,3337200,26.6467740189187,27.2078354352318,26.6394875070186,27.1131107805296,4579969.1892667,0.0,1.0
2011-11-01,35.43,35.91,35.22,35.48,4180900,25.8161116622995,26.1658642335076,25.6630949123959,25.8525442218003,5737862.03506085,0.0,1.0
2011-11-02,35.5,35.93,35.22,35.9,2348100,25.8671172456006,26.1804372573079,25.6630949123959,26.1585777216074,3222529.56170356,0.0,1.0
2011-11-03,36.59,36.65,35.34,35.83,3243200,26.6613470427191,26.7050661141201,25.7505330551979,26.1075721383062,4450963.70449171,0.0,1.0
2011-11-04,37.25,37.39,36.27,36.31,2961200,27.1422568281303,27.2442679947326,26.4281786619137,26.4573247095143,4063947.25016676,0.0,1.0
2011-11-07,36.74,37.28,36.48,37.12,2755500,26.7706447212216,27.1641163638308,26.5811954118172,27.0475321734281,3781644.82231343,0.0,1.0
2011-11-08,37.13,37.2,36.47,36.91,2512300,27.0548186853282,27.1058242686294,26.5739088999171,26.8945154235245,3447877.44042752,0.0,1.0
2011-11-09,35.25,36.34,35.17,36.22,4614900,25.6849544480964,26.4791842452149,25.6266623528951,26.3917461024128,6333483.1030645,0.0,1.0
2011-11-10,35.89,36.01,35.29,35.71,3257300,26.1512912097072,26.2387293525093,25.7141004956971,26.0201339955042,4470314.52720796,0.0,1.0
2011-11-11,36.86,36.98,36.26,36.29,1835200,26.8580828640237,26.9455210068257,26.4208921500135,26.442751685714,2518626.23041538,0.0,1.0
2011-11-14,36.37,37.13,36.15,36.88,1846500,26.5010437809154,27.0548186853282,26.3407405191116,26.872655887824,2534134.33656387,0.0,1.0
2011-11-15,36.66,36.97,36.11,36.11,1986800,26.7123526260203,26.9382344949255,26.311594471511,26.311594471511,2726681.8845844,0.0,1.0
2011-11-16,36.55,37.52,36.04,36.23,4165600,26.6322009951184,27.3389926494348,26.2605888882098,26.399032614313,5716864.33381557,0.0,1.0
2011-11-17,35.5,36.58,35.065,36.42,4777200,25.8671172456006,26.6540605308189,25.5501539779433,26.5374763404162,6556223.42411749,0.0,1.0
2011-11-18,35.3,35.94,35.21,35.89,2926500,25.7213870075973,26.1877237692081,25.6558084004957,26.1512912097072,4016325.01270195,0.0,1.0
2011-11-21,34.34,34.97,33.98,34.8,4364300,25.021881865181,25.4809321148917,24.7595674367749,25.3570614125888,5989559.9702495,0.0,1.0
2011-11-22,33.32,34.25,32.93,34.03,5792500,24.2786576513638,24.9563032580795,23.9944836872572,24.7959999962758,7949619.89956468,0.0,1.0
2011-11-23,32.51,33.05,32.29,32.93,4282800,23.6884501874501,24.0819218300592,23.5281469256463,23.9944836872572,5877709.47015203,0.0,1.0
2011-11-25,32.28,32.84,32.18,32.28,1677600,23.5208604137462,23.9289050801556,23.4479952947445,23.5208604137462,2302336.18360116,0.0,1.0
2011-11-28,32.9,33.42,32.65,33.24,3551500,23.9726241515567,24.3515227703655,23.7904613540524,24.2203655561624,4874074.24657815,0.0,1.0
2011-11-29,33.23,33.7,32.85,32.97,4504900,24.2130790442622,24.5555451035702,23.9361915920558,24.0236297348578,6182519.23790229,0.0,1.0
2011-11-30,34.86,34.91,33.65,33.76,4086700,25.582943281494,25.6196371186735,24.694952421752,24.7756788635467,5568646.28250391,0.25,1.0
2011-12-01,35.21,35.33,34.58,34.67,3218600,25.83980014175,25.9278653509806,25.3774577932893,25.4435067002122,4385750.09784596,0.0,1.0
2011-12-02,35.26,36.8,35.18,36.47,3790600,25.8764939789294,27.0066641640557,25.8177838394424,26.7644848386715,5165172.53492043,0.0,1.0
2011-12-05,35.95,36.36,35.49,35.83,4112400,26.3828689320055,26.6837583968768,26.0452856299548,26.2948037227749,5603665.78710672,0.0,1.0
2011-12-06,35.87,36.19,35.66,35.99,2417900,26.3241587925184,26.5589993504667,26.1700446763648,26.412224001749,3294694.94860552,0.0,1.0
2011-12-07,35.8,35.97,35.26,35.65,2694500,26.2727874204672,26.3975464668772,25.8764939789294,26.1627059089289,3671597.47674328,0.0,1.0
2011-12-08,34.74,35.92,34.67,35.58,4334700,25.4948780722634,26.3608526296978,25.4435067002122,26.1113345368777,5906577.68878794,0.0,1.0
2011-12-09,35.2,35.4,33.91,34.28,3950500,25.8324613743141,25.9792367230318,24.885760375085,25.1572947702127,5383056.53437534,0.0,1.0
2011-12-12,34.36,34.78,34.03,34.76,3691100,25.2160049096998,25.524233142007,24.9738255843156,25.5095556071352,5029591.18441534,0.0,1.0
2011-12-13,33.91,34.73,33.73,34.41,4092400,24.885760375085,25.4875393048275,24.7536625612391,25.2526987468792,5576413.25434188,0.0,1.0
2011-12-14,33.69,34.09,33.65,33.91,4241500,24.7243074914955,25.0178581889309,24.694952421752,24.885760375085,5779580.88610378,0.0,1.0
2011-12-15,34.05,34.45,33.9,34.08,3122200,24.9885031191874,25.2820538166228,24.8784216076491,25.010519421495,4254392.88991942,0.0,1.0
2011-12-16,34.16,34.79,34.05,34.3,4078300,25.0692295609821,25.5315719094429,24.9885031191874,25.1719723050845,5557200.21874267,0.0,1.0
2011-12-19,33.46,34.37,33.38,34.18,2761300,24.5555158404702,25.2233436771357,24.4968057009831,25.0839070958539,3762620.93617785,0.0,1.0
2011-12-20,35.28,35.43,33.92,33.93,4406700,25.8911715138012,26.0012530253395,24.8930991425209,24.9004379099568,6004686.80674137,0.0,1.0
2011-12-21,35.12,35.41,34.44,35.17,3249600,25.773751234827,25.9865754904677,25.2747150491869,25.8104450720065,4427991.52363147,0.0,1.0
2011-12-22,35.94,36.06,35.13,35.13,2493100,26.3755301645696,26.4635953738002,25.7810900022629,25.7810900022629,3397164.47180132,0.0,1.0
2011-12-23,36.21,36.33,35.78,36.05,1334000,26.5736768853385,26.6617420945691,26.2581098855954,26.4562566063643,1817743.93541493,0.0,1.0
2011-12-27,36.38,36.62,36.0,36.0,1553000,26.6984359317485,26.8745663502098,26.4195627691849,26.4195627691849,2116159.16918995,0.0,1.0
2011-12-28,35.6,36.34,35.58,36.34,1993900,26.1260120717495,26.669080862005,26.1113345368777,26.669080862005,2716941.25399088,0.0,1.0
2011-12-29,35.85,36.0,35.69,35.8,1658500,26.3094812576466,26.4195627691849,26.1920609786725,26.2727874204672,2259916.27952449,0.0,1.0
2011-12-30,35.78,36.11,35.73,35.93,1030900,26.2581098855954,26.5002892109796,26.221416048416,26.3681913971337,1404731.80136376,0.0,1.0
2012-01-03,36.03,36.71,35.91,36.46,3021500,26.4415790714926,26.9406152571327,26.3535138622619,26.7571460712356,4117176.38744843,0.0,1.0
2012-01-04,35.98,36.08,35.65,36.01,1428000,26.4048852343131,26.478272908672,26.1627059089289,26.4269015366208,1945830.83940969,0.0,1.0
2012-01-05,36.14,36.22,35.73,35.73,2124300,26.5223055132873,26.5810156527744,26.221416048416,26.221416048416,2894627.76761765,0.0,1.0
2012-01-06,35.9,36.22,35.78,36.11,3533000,26.3461750948261,26.5810156527744,26.2581098855954,26.5002892109796,4814159.91290925,0.0,1.0
2012-01-09,36.6,36.69,35.91,35.91,2593900,26.859888815338,26.9259377222609,26.3535138622619,26.3535138622619,3534517.23693613,0.0,1.0
2012-01-10,36.76,36.98,36.58,36.86,1953500,26.9773090943121,27.1387619779016,26.8452112804662,27.050696768671,2661891.1378059,0.0,1.0
2012-01-11,36.91,37.0,36.56,36.56,1526100,27.0873906058504,27.1534395127734,26.8305337455944,26.8305337455944,2079504.51262124,0.0,1.0
2012-01-12,37.31,37.49,36.86,37.0,2653300,27.3809413032858,27.5130391171317,27.050696768671,27.1534395127734,3615457.25924771,0.0,1.0
2012-01-13,36.62,37.11,36.43,37.05,3376600,26.8745663502098,27.2341659545681,26.7351297689279,27.1901333499528,4601045.10668819,0.0,1.0
2012-01-17,37.04,37.2802,36.85,36.93,2580800,27.1827945825169,27.3590717763269,27.0433580012351,27.1020681407222,3516666.82797516,0.0,1.0
2012-01-18,39.15,39.45,38.16,38.29,7307100,28.7312745114886,28.9514375345651,28.004736535336,28.1001405120025,9956849.10829869,0.0,1.0
2012-01-19,39.67,39.75,39.07,39.17,3599800,29.1128904181546,29.1716005576417,28.6725643720015,28.7459520463604,4905183.37234383,0.0,1.0
2012-01-20,39.78,39.84,39.39,39.69,3180500,29.1936168599493,29.2376494645646,28.9074049299498,29.1275679530264,4333834.02292893,0.0,1.0
2012-01-23,39.5,39.96,39.34,39.82,2800700,28.9881313717445,29.3257146737952,28.8707110927704,29.2229719296929,3816308.4257246,0.0,1.0
2012-01-24,39.85,39.97,39.26,39.29,2977600,29.2449882320005,29.3330534412311,28.8120009532833,28.834017255591,4057357.07802961,0.0,1.0
2012-01-25,39.78,39.85,39.08,39.72,2866300,29.1936168599493,29.2449882320005,28.6799031394374,29.149584255334,3905696.73319327,0.0,1.0
2012-01-26,39.28,40.38,39.16,39.89,3810200,28.8266784881551,29.6339429061024,28.7386132789245,29.2743433017441,5191880.01702996,0.0,1.0
2012-01-27,39.36,39.58,38.88,38.97,3069400,28.8853886276422,29.0468415112316,28.5331277907197,28.5991766976427,4182446.20342023,0.0,1.0
2012-01-30,39.08,39.2,38.73,38.92,2322400,28.6799031394374,28.767968348668,28.4230462791814,28.5624828604632,3164564.1046534,0.0,1.0
2012-01-31,39.13,39.54,38.98,39.35,2492700,28.7165969766168,29.0174864414881,28.6065154650785,28.8780498602063,3396619.42114603,0.0,1.0
2012-02-01,39.35,39.86,39.2,39.46,3186300,28.8780498602063,29.2523269994364,28.767968348668,28.958776302001,4341737.25743073,0.0,1.0
2012-02-02,39.34,39.82,39.27,39.43,2300900,28.8707110927704,29.2229719296929,28.8193397207192,28.9367599996934,3135267.6319312,0.0,1.0
2012-02-03,40.08,40.16,39.62,39.78,3688000,29.4137798830259,29.4724900225129,29.0761965809752,29.1936168599493,5025367.04183678,0.0,1.0
2012-02-06,39.57,39.86,39.45,39.85,3152900,29.0395027437957,29.2523269994364,28.9514375345651,29.2449882320005,4296225.52771345,0.0,1.0
2012-02-07,39.67,39.79,39.24,39.35,2013400,29.1128904181546,29.2009556273852,28.7973234184115,28.8780498602063,2743512.4734366,0.0,1.0
2012-02-08,39.89,40.28,39.6,39.67,2361900,29.2743433017441,29.5605552317436,29.0615190461034,29.1128904181546,3218387.85686396,0.0,1.0
2012-02-09,40.1,40.16,39.7498,39.98,2520400,29.4284574178976,29.4724900225129,29.1714537822929,29.340392208667,3434364.17902534,0.0,1.0
2012-02-10,39.46,39.74,39.31,39.74,2381100,28.958776302001,29.1642617902058,28.8486947904627,29.1642617902058,3244550.28831821,0.0,1.0
2012-02-13,39.5,39.8,38.98,39.74,2056500,28.9881313717445,29.2082943948211,28.6065154650785,29.1642617902058,2802241.68154484,0.0,1.0
2012-02-14,39.43,39.52,39.07,39.23,2109800,28.9367599996934,29.0028089066163,28.6725643720015,28.7899846509757,2874869.68136313,0.0,1.0
2012-02-15,39.62,40.04,39.47,39.64,2222300,29.0761965809752,29.3844248132823,28.9661150694369,29.0908741158469,3028165.17816537,0.0,1.0
2012-02-16,40.36,40.51,39.65,39.69,3169300,29.6192653712306,29.7293468827689,29.0982128832828,29.1275679530264,4318572.60458062,0.0,1.0
2012-02-17,40.42,40.83,40.24,40.82,2035100,29.6632979758459,29.9641874407172,29.531200162,29.9568486732813,2773081.47148646,0.0,1.0
2012-02-21,40.19,40.7,40.08,40.7,2088000,29.4945063248206,29.8687834640507,29.4137798830259,29.8687834640507,2845164.42064946,0.0,1.0
2012-02-22,39.82,40.37,39.61,39.74,3278600,29.2229719296929,29.6266041386665,29.0688578135393,29.1642617902058,4467507.69614047,0.0,1.0
2012-02-23,39.33,40.17,39.06,39.86,6144100,28.8633723253345,29.4798287899488,28.6652256045656,29.2523269994364,8372114.32802316,0.0,1.0
2012-02-24,38.85,39.46,38.65,39.46,4719500,28.511111488412,28.958776302001,28.3643361396943,28.958776302001,6430916.4191835,0.0,1.0
2012-02-27,38.82,39.23,38.41,38.63,3258500,28.4890951861044,28.7899846509757,28.1882057212331,28.3496586048226,4440118.90071181,0.0,1.0
2012-02-28,39.57,39.7,38.8204,38.95,2687400,29.0395027437957,29.1349067204622,28.4893887368018,28.5844991627709,3661922.82761177,0.0,1.0
2012-02-29,39.21,39.77,39.15,39.72,2958500,28.7753071161039,29.1862780925134,28.7312745114886,29.149584255334,4031330.90923919,0.0,1.0
2012-03-01,39.15,39.46,38.84,39.32,2693700,28.7312745114886,28.958776302001,28.5037727209762,28.8560335578986,3670507.37543268,0.0,1.0
2012-03-02,38.66,39.27,38.59,38.99,2334100,28.3716749071302,28.8193397207192,28.320303535079,28.6138542325144,3180506.83632084,0.0,1.0
2012-03-05,37.96,38.63,37.69,38.55,2673600,27.8579611866183,28.3496586048226,27.6598144658494,28.2909484653355,3643118.58000402,0.0,1.0
2012-03-06,38.08,38.32,37.51,37.54,3586300,27.9460263958489,28.1221568143102,27.5277166520035,27.5497329543111,4886787.91272757,0.0,1.0
2012-03-07,38.2,38.28,37.83,37.83,2091800,28.2542546281561,28.313425842037,27.9805877639567,27.9805877639567,2828131.94160043,0.3,1.0
2012-03-08,38.58,38.65,38.19,38.42,1872100,28.5353178940906,28.5870927062364,28.246858226421,28.4169754663287,2531095.61519752,0.0,1.0
2012-03-09,38.89,39.01,38.54,38.58,2667700,28.7646063478793,28.8533631687007,28.5057322871501,28.5353178940906,3606753.79128381,0.0,1.0
2012-03-12,38.64,39.04,38.55,38.8,1484500,28.5796963045013,28.8755523739061,28.5131286888852,28.6980387322632,2007057.01659138,0.0,1.0
2012-03-13,39.42,39.43,38.73,38.79,2042100,29.1566156398406,29.1640120415758,28.6462639201174,28.6906423305281,2760937.10581425,0.0,1.0
2012-03-14,39.05,39.96,39.0,39.37,2876300,28.8829487756412,29.5560213335371,28.8459667669656,29.119633631165,3888782.82035822,0.0,1.0
2012-03-15,39.79,39.87,39.03,39.18,2263000,29.4302825040401,29.489453717921,28.868155972171,28.9791019981978,3059595.84273916,0.0,1.0
2012-03-16,39.7,39.97,39.64,39.93,2274100,29.363714888424,29.5634177352722,29.3193364780133,29.5338321283317,3074603.14006766,0.0,1.0
2012-03-19,40.29,40.42,39.44,39.52,3344600,29.800102590796,29.8962558133526,29.1714084433109,29.2305796571918,4521928.52656889,0.0,1.0
2012-03-20,40.05,40.0697,39.6,39.96,2938500,29.6225889491532,29.6371598605713,29.2897508710728,29.5560213335371,3972877.76574857,0.0,1.0
2012-03-21,40.14,40.29,40.0,40.02,2211900,29.6891565647692,29.800102590796,29.5856069404776,29.6003997439478,2990508.19467731,0.0,1.0
2012-03-22,39.82,40.17,39.68,39.81,2231400,29.4524717092454,29.7113457699746,29.3489220849537,29.4450753075103,3016872.36565982,0.0,1.0
2012-03-23,39.92,39.995,39.6663,39.82,1558000,29.5264357265966,29.58190873961,29.3387890145766,29.4524717092454,2106429.6610639,0.0,1.0
2012-03-26,40.44,40.44,40.09,40.2,1312500,29.9110486168228,29.9110486168228,29.6521745560936,29.73353497518,1774511.50843798,0.0,1.0
2012-03-27,40.38,40.6,40.33,40.43,1675600,29.8666702064121,30.0293910445847,29.8296881977365,29.9036522150877,2265425.89221995,0.0,1.0
2012-03-28,40.12,40.53,39.86,40.33,2422000,29.674363761299,29.9776162324389,29.4820573161859,29.8296881977365,3274565.23690422,0.0,1.0
2012-03-29,40.01,40.09,39.67,39.88,2356900,29.5930033422127,29.6521745560936,29.3415256832186,29.4968501196561,3186549.46608569,0.0,1.0
2012-03-30,40.4,40.56,39.96,40.24,2125800,29.8814630098823,29.9998054376443,29.5560213335371,29.7631205821204,2874100.23972378,0.0,1.0
2012-04-02,39.9,40.46,39.83,40.39,2424800,29.5116429231264,29.9258414202931,29.4598681109805,29.8740666081472,3278350.86145555,0.0,1.0
2012-04-03,39.08,39.9999,38.97,39.81,3624000,28.9051379808466,29.5855329764602,28.8237775617603,29.4450753075103,4899679.77644132,0.0,1.0
2012-04-04,38.69,38.79,38.28,38.78,2598600,28.6166783131769,28.6906423305281,28.313425842037,28.683245928793,3513329.98539195,0.0,1.0
2012-04-05,38.79,38.83,38.421,38.48,1575200,28.6906423305281,28.7202279374686,28.4177151065022,28.4613538767394,2129684.21187924,0.0,1.0
2012-04-09,38.04,38.3,37.88,38.29,2326300,28.1359122003942,28.3282186455073,28.0175697726323,28.3208222437721,3145177.99777468,0.0,1.0
2012-04-10,37.61,38.23,37.52,37.95,2018600,27.817866925784,28.2764438333614,27.751299310168,28.0693445847781,2729164.89975841,0.0,1.0
2012-04-11,37.935,38.285,37.87,37.97,1845400,28.0582499821754,28.3171240429046,28.0101733708971,28.0841373882483,2494996.98108301,0.0,1.0
2012-04-12,38.83,38.975,37.872,38.07,2496200,28.7202279374686,28.8274757626278,28.0116526512442,28.1581014055995,3374884.28751458,0.0,1.0
2012-04-13,38.04,38.88,38.04,38.75,1868200,28.1359122003942,28.7572099461442,28.1359122003942,28.6610567235876,2525822.78100101,0.0,1.0
2012-04-16,37.93,38.52,37.85,38.22,1833900,28.0545517813079,28.4909394836799,27.9953805674269,28.2690474316263,2479448.88024717,0.0,1.0
2012-04-17,38.64,38.75,38.11,38.21,2518200,28.5796963045013,28.6610567235876,28.18768701254,28.2616510298912,3404628.48041792,0.0,1.0
2012-04-18,38.39,38.52,38.07,38.27,1870000,28.3947862611233,28.4909394836799,28.1581014055995,28.3060294403019,2528256.39678402,0.0,1.0
2012-04-19,38.28,38.85,38.02,38.4,2874500,28.313425842037,28.7350207409388,28.1211193969239,28.4021826628585,3886349.20457522,0.0,1.0
2012-04-20,37.81,38.45,37.75,38.32,3630100,27.9657949604864,28.4391646715341,27.9214165500757,28.3430114489775,4907927.02992816,0.0,1.0
2012-04-23,37.22,37.46,36.95,37.44,2703900,27.5294072581144,27.7069208997572,27.3297044112661,27.692128096287,3655696.50869748,0.0,1.0
2012-04-24,37.46,37.78,37.275,37.49,2897600,27.7069208997572,27.9436057552811,27.5700874676575,27.7291101049626,3917580.60712373,0.0,1.0
2012-04-25,37.83,37.95,37.355,37.9,2506200,27.9805877639567,28.0693445847781,27.6292586815385,28.0323625761025,3388404.37519791,0.0,1.0
2012-04-26,38.38,38.57,37.78,37.78,1651500,28.3873898593882,28.5279214923555,27.9436057552811,27.9436057552811,2232842.48090311,0.0,1.0
2012-04-27,38.97,39.11,38.34,38.54,2451200,28.8237775617603,28.9273271860519,28.3578042524477,28.5057322871501,3314043.89293956,0.0,1.0
2012-04-30,38.98,39.04,38.79,38.91,2040800,28.8311739634954,28.8755523739061,28.6906423305281,28.7793991513495,2759179.49441541,0.0,1.0
2012-05-01,39.04,39.31,38.86,39.15,1422500,28.8755523739061,29.0752552207543,28.742417142674,28.9569127929924,1923232.47295469,0.0,1.0
2012-05-02,38.99,39.08,38.65,38.8,1864000,28.8385703652305,28.9051379808466,28.5870927062364,28.6980387322632,2520144.34417402,0.0,1.0
2012-05-03,38.2,39.11,38.12,38.76,2177500,28.2542546281561,28.9273271860519,28.1950834142751,28.6684531253228,2943999.09304663,0.0,1.0
2012-05-04,37.5,38.12,37.39,38.0,1740000,27.7365065066977,28.1950834142751,27.6551460876114,28.1063265934537,2352495.25690064,0.0,1.0
2012-05-07,37.44,37.6599,37.2,37.53,1232500,27.692128096287,27.8547749704423,27.5146144546441,27.7586957119031,1666350.80697128,0.0,1.0
2012-05-08,37.45,37.57,36.69,37.12,1946400,27.6995244980221,27.7882813188436,27.137397966153,27.4554432407632,2631549.86668471,0.0,1.0
2012-05-09,37.09,37.27,36.29,36.62,3785700,27.4332540355578,27.56638926679,26.8415418967483,27.0856231540072,5118299.59428089,0.0,1.0
2012-05-10,37.13,37.37,36.5516,37.37,3186800,27.4628396424983,27.6403532841412,27.035031766139,27.6403532841412,4308581.54292583,0.0,1.0
2012-05-11,37.33,37.72,36.88,37.03,1250000,27.6107676772007,27.8992273448703,27.2779295991203,27.3888756251471,1690010.96041712,0.0,1.0
2012-05-14,37.19,37.31,36.76,37.0,1196700,27.507218052909,27.5959748737304,27.1891727782989,27.3666864199417,1617948.89306494,0.0,1.0
2012-05-15,36.9,37.36,36.58,37.19,2065200,27.2927224025906,27.632956882406,27.0560375470667,27.507218052909,2792168.50836275,0.0,1.0
2012-05-16,36.35,37.13,36.235,37.1,3452600,26.885920307159,27.4628396424983,26.8008616872051,27.4406504372929,4667945.47354893,0.0,1.0
2012-05-17,35.68,36.51,35.66,36.51,2689500,26.390361390906,27.0042627349209,26.3755685874357,27.0042627349209,3636227.58243348,0.0,1.0
2012-05-18,35.09,35.82,35.0,35.82,3300400,25.9539736885339,26.4939110151977,25.8874060729179,26.4939110151977,4462169.73900855,0.0,1.0
2012-05-21,35.87,35.95,35.06,35.06,1629700,26.5308930238733,26.5900642377542,25.9317844833286,25.9317844833286,2203368.68975342,0.0,1.0
2012-05-22,35.8,36.05,35.51,35.96,2625300,26.4791182117274,26.6640282551054,26.264622561409,26.5974606394893,3549428.61950646,0.0,1.0
2012-05-23,35.68,35.76,34.25,34.25,3874800,26.390361390906,26.4495326047869,25.3326759427839,25.3326759427839,5238763.57553941,0.0,1.0
2012-05-24,36.0,36.17,35.3,35.79,3225000,26.6270462464298,26.7527850759268,26.1092981249714,26.4717218099923,4360228.27787618,0.0,1.0
2012-05-25,36.19,36.38,35.78,35.91,1825800,26.7675778793971,26.9081095123643,26.4643254082572,26.5604786308137,2468497.60922366,0.0,1.0
2012-05-29,36.9,36.92,36.36,36.56,2553300,27.2927224025906,27.3075152060608,26.8933167088941,27.0412447435965,3452083.98818643,0.0,1.0
2012-05-30,36.15,36.4,35.9,36.37,2265900,26.9598843245102,27.1463288910697,26.7734397579506,27.1239555430826,3038302.53921122,0.3,1.0
2012-05-31,36.37,36.64,35.8899,36.18,2957800,27.1239555430826,27.3253156749669,26.7659073974616,26.9822576724973,3966058.18901052,0.0,1.0
2012-06-01,35.74,36.28,35.58,35.58,3471700,26.6541152353525,27.0568354991211,26.5347907127544,26.5347907127544,4655136.99871115,0.0,1.0
2012-06-04,35.68,36.2,35.18,35.73,2661500,26.6093685393782,26.9971732378221,26.2364794062591,26.6466574526901,3568755.11192492,0.0,1.0
2012-06-05,36.195,36.34,35.59,35.62,1830200,26.9934443464909,27.1015821950954,26.5422484954168,26.5646218434039,2454080.63341911,0.0,1.0
2012-06-06,37.32,37.34,36.37,36.44,1923200,27.8324448960088,27.8473604613336,27.1239555430826,27.1761600217192,2578782.57796506,0.0,1.0
2012-06-07,36.84,37.88,36.79,37.8,2257700,27.4744713282145,28.2500807251022,27.4371824149026,28.1904184638032,3027307.31399319,0.0,1.0
2012-06-08,37.1,37.2,36.68,36.83,1886500,27.6683736774364,27.7429515040603,27.3551468056164,27.4670135455521,2529572.24070876,0.0,1.0
2012-06-11,36.325,37.63,36.29,37.62,1829300,27.0903955211019,28.0636361585427,27.0642932817835,28.0561783758803,2452873.84040738,0.0,1.0
2012-06-12,37.3,37.31,36.43,36.56,2034100,27.8175293306841,27.8249871133465,27.1687022390569,27.2656534136678,2727486.29463327,0.0,1.0
2012-06-13,36.62,37.17,36.49,37.16,1921800,27.3104001096421,27.7205781560731,27.2134489350312,27.7131203734107,2576905.34439125,0.0,1.0
2012-06-14,36.44,36.8,36.09,36.8,2253500,27.1761600217192,27.444640197565,26.9151376285359,27.444640197565,3021675.61327177,0.0,1.0
2012-06-15,36.91,36.95,36.34,36.61,2957800,27.5266758068512,27.5565069375007,27.1015821950954,27.3029423269797,3966058.18901052,0.0,1.0
2012-06-18,37.56,37.595,36.66,36.76,1881000,28.011431679906,28.0375339192243,27.3402312402916,27.4148090669155,2522197.39452593,0.0,1.0
2012-06-19,38.0,38.17,37.61,37.8,2606300,28.3395741170508,28.4663564223113,28.0487205932179,28.1904184638032,3494738.47387184,0.0,1.0
2012-06-20,38.27,38.48,37.95,38.16,2218100,28.5409342489351,28.6975476848451,28.3022852037389,28.4588986396489,2974208.42147686,0.0,1.0
2012-06-21,37.32,38.22,37.26,38.14,2123200,27.8324448960088,28.5036453356232,27.7876982000346,28.4439830743242,2846958.80279504,0.0,1.0
2012-06-22,37.73,37.92,37.45,37.57,7928300,28.1382139851665,28.2799118557518,27.9293960706198,28.0188894625684,10630907.8165975,0.0,1.0
2012-06-25,36.96,37.31,36.8,37.29,2295700,27.5639647201631,27.8249871133465,27.444640197565,27.8100715480217,3078260.79671089,0.0,1.0
2012-06-26,36.635,37.07,36.23,37.0,2434700,27.3215867836357,27.6460003294493,27.0195465858092,27.5937958508126,3264643.27296772,0.0,1.0
2012-06-27,37.08,37.29,36.62,36.77,2328300,27.6534581121117,27.8100715480217,27.3104001096421,27.4222668495779,3121973.52135817,0.0,1.0
2012-06-28,36.52,36.87,36.1,36.64,3074600,27.2358222830183,27.4968446762017,26.9225954111983,27.3253156749669,4122673.10431123,0.0,1.0
2012-06-29,37.67,37.67,37.02,37.07,2371900,28.0934672891922,28.0934672891922,27.6087114161374,27.6460003294493,3180435.93837111,0.0,1.0
2012-07-02,37.24,37.7,36.94,37.7,2138400,27.7727826347098,28.1158406371794,27.5490491548383,28.1158406371794,2867340.19588211,0.0,1.0
2012-07-03,37.28,37.32,36.75,37.26,1691000,27.8026137653593,27.8324448960088,27.4073512842531,27.7876982000346,2267429.98093745,0.0,1.0
2012-07-05,37.43,37.58,36.8,37.19,1593700,27.914480505295,28.0263472452308,27.444640197565,27.7354937213979,2136962.24755767,0.0,1.0
2012-07-06,36.62,37.2,36.19,37.11,2143900,27.3104001096421,27.7429515040603,26.9897154551597,27.6758314600988,2874715.04206493,0.0,1.0
2012-07-09,36.31,36.62,35.98,36.6,2122100,27.0792088471083,27.3104001096421,26.8331020192497,27.2954845443174,2845483.83355846,0.0,1.0
2012-07-10,36.12,36.65,35.88,36.18,2177900,26.937510976523,27.3327734576293,26.7585241926259,26.9822576724973,2920305.00028603,0.0,1.0
2012-07-11,36.44,36.71,36.09,36.25,2881900,27.1761600217192,27.3775201536036,26.9151376285359,27.034462151134,3864285.31168755,0.0,1.0
2012-07-12,35.83,36.21,35.61,36.13,1970300,26.721235279314,27.0046310204845,26.5571640607416,26.9449687591854,2641938.07891251,0.0,1.0
2012-07-13,36.47,36.57,35.93,35.96,1431400,27.1985333697064,27.2731111963302,26.7958131059378,26.8181864539249,1919337.24110814,0.0,1.0
2012-07-16,36.175,36.57,36.07,36.35,2102700,26.9785287811661,27.2731111963302,26.9002220632111,27.1090399777578,2819470.73974996,0.0,1.0
2012-07-17,36.57,36.75,35.79,36.32,2828400,27.2731111963302,27.4073512842531,26.6914041486644,27.0866666297707,3792548.17154553,0.0,1.0
2012-07-18,37.59,37.89,36.43,36.55,2294000,28.0338050278932,28.2575385077646,27.1687022390569,27.2581956310054,3075981.29879983,0.0,1.0
2012-07-19,37.99,38.325,37.63,37.89,2894300,28.3321163343884,28.5819520535782,28.0636361585427,28.2575385077646,3880912.23762701,0.0,1.0
2012-07-20,37.49,37.93,37.29,37.92,1697200,27.9592272012693,28.2873696384141,27.8100715480217,28.2799118557518,2275743.44390718,0.0,1.0
2012-07-23,36.99,37.15,36.36,37.15,2215900,27.5863380681503,27.7056625907484,27.1164977604202,27.7056625907484,2971258.48300372,0.0,1.0
2012-07-24,36.695,37.01,36.38,36.91,1662000,27.36633347961,27.601253633475,27.131413325745,27.5266758068512,2228544.4283371,0.0,1.0
2012-07-25,37.95,38.15,36.79,36.84,3353500,28.3022852037389,28.4514408569865,27.4371824149026,27.4744713282145,4496644.84983663,0.0,1.0
2012-07-26,38.335,38.82,38.13,38.41,2500300,28.5894098362406,28.9511122953661,28.4365252916618,28.6453432062085,3352605.07471195,0.0,1.0
2012-07-27,39.37,39.51,38.49,38.65,2492700,29.3612903417971,29.4656992990705,28.7050054675075,28.8243299901056,3342414.37816841,0.0,1.0
2012-07-30,39.22,39.6,38.85,39.4,1771700,29.2494236018614,29.5328193430319,28.9734856433533,29.3836636897843,2375639.08765635,0.0,1.0
2012-07-31,39.08,39.7,39.07,39.3,2609500,29.145014644588,29.6073971696557,29.1375568619257,29.3090858631604,3499029.29346912,0.0,1.0
2012-08-01,39.35,39.58,38.89,39.43,3029800,29.3463747764724,29.5179037777071,29.0033167740028,29.4060370377714,4062601.62994931,0.0,1.0
2012-08-02,39.08,39.5301,38.72,38.9,2250500,29.145014644588,29.4806894422218,28.8765344687423,29.0107745566652,3017652.96989931,0.0,1.0
2012-08-03,39.8,39.94,39.3,39.5,2329200,29.6819749962795,29.7863839535529,29.3090858631604,29.4582415164081,3123180.31436991,0.0,1.0
2012-08-06,39.84,40.04,39.79,39.96,1805900,29.7118061269291,29.8609617801767,29.6745172136172,29.8012995188776,2421497.22210227,0.0,1.0
2012-08-07,40.01,40.5,39.86,39.86,2491100,29.8385884321895,30.2040197826463,29.7267216922538,29.7267216922538,3340268.96836978,0.0,1.0
2012-08-08,40.18,40.3,39.81,40.06,1672200,29.96537073745,30.0548641293986,29.6894327789419,29.8758773455015,2242221.41580344,0.0,1.0
2012-08-09,40.36,40.49,40.01,40.04,1520800,30.0996108253729,30.1965619999839,29.8385884321895,29.8609617801767,2039212.01360714,0.0,1.0
2012-08-10,40.43,40.5,40.065,40.3,2020500,30.1518153040096,30.2040197826463,29.8796062368326,30.0548641293986,2709250.31134484,0.0,1.0
2012-08-13,40.53,40.53,40.04,40.35,1654200,30.2263931306334,30.2263931306334,29.8609617801767,30.0921530427105,2218085.55556874,0.0,1.0
2012-08-14,40.28,40.72,40.125,40.59,1676100,30.0399485640739,30.3680910012187,29.9243529328069,30.2711398266077,2247450.85218761,0.0,1.0
2012-08-15,40.43,40.72,40.21,40.26,1338800,30.1518153040096,30.3680910012187,29.9877440854372,30.0250329987491,1795171.64901186,0.0,1.0
2012-08-16,40.85,40.91,40.4,40.43,1011600,30.4650421758296,30.5097888718039,30.1294419560224,30.1518153040096,1356435.34519002,0.0,1.0
2012-08-17,40.82,40.89,40.45,40.87,1275000,30.4426688278425,30.4948733064791,30.1667308693344,30.4799577411544,1709623.4332911,0.0,1.0
2012-08-20,40.54,40.75,40.24,40.58,2074600,30.2338509132958,30.3904643492058,30.0101174334243,30.2636820439453,2781791.98016134,0.0,1.0
2012-08-21,40.34,40.8,40.2,40.6,3239900,30.0846952600482,30.4277532625177,29.9802863027748,30.2785976092701,4344320.7541332,0.0,1.0
2012-08-22,39.7,40.2,39.42,40.0,3983200,29.6073971696557,29.9802863027748,29.398579255109,29.8311306495272,5340997.69371381,0.0,1.0
2012-08-23,39.57,39.75,39.25,39.68,1820000,29.5104459950448,29.6446860829676,29.2717969498485,29.5924816043309,2440403.64595278,0.0,1.0
2012-08-24,39.74,39.92,39.325,39.49,1920100,29.6372283003052,29.7714683882281,29.3277303198164,29.4507837337457,2574625.84648019,0.0,1.0
2012-08-27,39.6,39.84,39.35,39.83,1349400,29.5328193430319,29.7118061269291,29.3463747764724,29.7043483442667,1809384.98892785,0.0,1.0
2012-08-28,39.55,39.76,39.42,39.54,1384900,29.49553042972,29.65214386563,29.398579255109,29.4880726470576,1856986.26883517,0.0,1.0
2012-08-29,39.52,39.6,39.01,39.01,1357800,29.6968905616043,29.7570057246845,29.3136563969682,29.3136563969682,1806931.80279886,0.3,1.0
2012-08-30,39.39,39.69,39.14,39.46,1557600,29.599203421599,29.8246352831497,29.4113435369735,29.6518041892942,2072821.45827036,0.0,1.0
2012-08-31,39.74,39.78,39.17,39.5,1693300,29.8622072600748,29.8922648416148,29.4338867231285,29.6818617708342,2253408.17622573,0.0,1.0
2012-09-04,39.36,39.91,39.07,39.6,1618400,29.5766602354439,29.9899519816201,29.3587427692783,29.7570057246845,2153732.82490034,0.0,1.0
2012-09-05,39.3,39.48,39.01,39.34,1697800,29.5315738631338,29.6668329800642,29.3136563969682,29.5616314446739,2259396.6819796,0.0,1.0
2012-09-06,40.34,40.54,39.0,39.56,1918600,30.313070983176,30.4633588908765,29.3061420015832,29.7269481431444,2553232.6976358,0.0,1.0
2012-09-07,40.45,40.48,40.05,40.2,1741300,30.3957293324113,30.4182725185663,30.0951535170104,30.2078694477857,2317285.5709336,0.0,1.0
2012-09-10,40.07,40.5,40.0489,40.29,2388800,30.1101823077805,30.4333013093364,30.0943269335181,30.2754990062509,3178965.00996163,0.0,1.0
2012-09-11,40.23,40.5,40.0,40.25,1991400,30.2304126339408,30.4333013093364,30.0575815400853,30.2454414247108,2650113.41294273,0.0,1.0
2012-09-12,40.26,40.47,40.03,40.42,1513200,30.2529558200959,30.4107581231813,30.0801247262404,30.3731861462562,2013734.86816558,0.0,1.0
2012-09-13,40.89,41.02,39.76,39.76,2342900,30.7263627293522,30.8240498693575,29.8772360508448,29.8772360508448,3117882.25127224,0.0,1.0
2012-09-14,41.68,41.79,40.78,41.02,3316400,31.3199999647689,31.4026583140041,30.643704380117,30.8240498693575,4413395.66269121,0.0,1.0
2012-09-17,41.16,41.5,40.84,41.46,3857600,30.9292514047478,31.1847408478385,30.6887907524271,31.1546832662984,5133613.28802244,0.0,1.0
2012-09-18,40.77,40.99,40.41,40.44,2699200,30.636189984732,30.8015066832024,30.3656717508712,30.3882149370263,3592038.82907252,0.0,1.0
2012-09-19,40.92,41.07,40.52,41.07,1875900,30.7489059155073,30.8616218462826,30.4483301001064,30.8616218462826,2496408.43192692,0.0,1.0
2012-09-20,40.51,40.925,40.35,40.83,2116900,30.4408157047214,30.7526631131998,30.3205853785611,30.6812763570421,2817126.18452268,0.0,1.0
2012-09-21,40.32,40.96,40.28,40.73,2422600,30.298042192406,30.7789634970474,30.2679846108659,30.6061324031919,3223945.34206843,0.0,1.0
2012-09-24,39.83,40.765,39.76,40.6,1994500,29.92983681854,30.6324327870394,29.8772360508448,30.5084452631866,2654238.82801761,0.0,1.0
2012-09-25,39.01,40.17,38.99,40.14,3840500,29.3136563969682,30.1853262616307,29.2986276061982,30.1627830754756,5110856.96615776,0.0,1.0
2012-09-26,38.76,39.1,38.44,39.01,3103200,29.1257965123427,29.3812859554334,28.885335860022,29.3136563969682,4129673.56786376,0.0,1.0
2012-09-27,39.59,39.73,38.91,39.0,1946200,29.7494913292994,29.8546928646897,29.238512443118,29.3061420015832,2589962.19959283,0.0,1.0
2012-09-28,39.175,39.49,39.02,39.49,2264200,29.4376439208211,29.6743473754492,29.3211707923532,29.6743473754492,3013149.93953245,0.0,1.0
2012-10-01,39.5,39.985,39.3,39.35,3046100,29.6818617708342,30.0463099470078,29.5315738631338,29.5691458400589,4053686.08374253,0.0,1.0
2012-10-02,39.64,39.7872,39.33,39.64,1434400,29.7870633062245,29.8976752062921,29.5541170492889,29.7870633062245,1908869.47852017,0.0,1.0
2012-10-03,39.55,39.77,39.35,39.64,1269200,29.7194337477594,29.8847504462298,29.5691458400589,29.7870633062245,1689024.77840058,0.0,1.0
2012-10-04,39.58,39.68,39.24,39.6,1429000,29.7419769339144,29.8171208877646,29.4864874908237,29.7570057246845,1901683.27161553,0.0,1.0
2012-10-05,39.72,40.13,39.6,39.8,1220900,29.8471784693047,30.1552686800906,29.7570057246845,29.9072936323849,1624748.14997579,0.0,1.0
2012-10-08,39.29,39.5,39.0,39.21,1272400,29.5240594677488,29.6818617708342,29.3061420015832,29.4639443046686,1693283.27138111,0.0,1.0
2012-10-09,38.67,39.21,38.58,39.1,1778600,29.0581669538775,29.4639443046686,28.9905373954123,29.3812859554334,2366923.62973784,0.0,1.0
2012-10-10,38.18,38.7,38.09,38.7,2112600,28.6899615800114,29.0807101400325,28.6223320215462,29.0807101400325,2811403.83458011,0.0,1.0
2012-10-11,37.96,38.31,37.82,37.82,3522000,28.524644881541,28.7876487200167,28.4194433461507,28.4194433461507,4687003.83668991,0.0,1.0
2012-10-12,38.11,38.34,37.9845,38.11,1852300,28.6373608123163,28.8101919061718,28.5430551502343,28.6373608123163,2465002.04619555,0.0,1.0
2012-10-15,38.56,38.6,38.16,38.33,1391200,28.9755086046422,29.0055661861823,28.6749327892414,28.8026775107868,1851379.82328309,0.0,1.0
2012-10-16,39.45,39.49,38.62,38.66,2219500,29.6442897939091,29.6743473754492,29.0205949769524,29.0506525584925,2953664.11571076,0.0,1.0
2012-10-17,39.53,39.67,38.9,39.22,2178800,29.7044049569893,29.8096064923796,29.230998047733,29.4714587000536,2899501.40811471,0.0,1.0
2012-10-18,39.23,39.61,38.99,39.61,1365800,29.4789730954387,29.7645201200695,29.2986276061982,29.7645201200695,1817578.03525017,0.0,1.0
2012-10-19,38.45,39.24,38.32,39.2,1926000,28.892850255407,29.4864874908237,28.7951631154017,29.4564299092836,2563080.46265326,0.0,1.0
2012-10-22,38.44,38.76,38.18,38.59,1448600,28.885335860022,29.1257965123427,28.6899615800114,28.9980517907973,1927766.54112124,0.0,1.0
2012-10-23,38.55,38.695,38.0,38.14,1976300,28.9679942092572,29.07695294234,28.554702463081,28.6599039984713,2630018.64919088,0.0,1.0
2012-10-24,38.17,38.905,38.07,38.89,1543100,28.6824471846264,29.2347552454255,28.6073032307762,29.2234836523479,2053525.16195236,0.0,1.0
2012-10-25,38.69,38.7,38.24,38.45,1693200,29.0731957446475,29.0807101400325,28.7350479523216,28.892850255407,2253275.0983201,0.0,1.0
2012-10-26,39.04,39.13,38.615,38.78,1645700,29.3361995831233,29.4038291415885,29.0168377792599,29.1408253031127,2190063.09314043,0.0,1.0
2012-10-31,39.1213,39.4,38.92,39.25,2032200,29.3972916176035,29.606717816984,29.246026838503,29.4940018862087,2704409.19844442,0.0,1.0
2012-11-01,40.33,40.49,39.02,39.08,2461400,30.305556587791,30.4257869139514,29.3211707923532,29.3662571646634,3275579.56945729,0.0,1.0
2012-11-02,39.82,40.47,39.77,40.33,1936000,29.9223224231549,30.4107581231813,29.8847504462298,30.305556587791,2576388.2532174,0.0,1.0
2012-11-05,40.77,40.88,39.64,39.64,1682400,30.636189984732,30.7188483339672,29.7870633062245,29.7870633062245,2238902.68451082,0.0,1.0
2012-11-06,41.33,41.49,40.75,40.86,2733700,31.0569961262931,31.1772264524535,30.6211611939619,30.7038195431971,3637950.70651881,0.0,1.0
2012-11-07,40.45,40.9,40.18,40.43,3484600,30.3957293324113,30.7338771247372,30.1928406570157,30.3807005416412,4637232.69998004,0.0,1.0
2012-11-08,40.0,40.65,39.98,40.45,2488600,30.0575815400853,30.5460172401117,30.0425527493153,30.3957293324113,3311776.75979175,0.0,1.0
2012-11-09,40.28,40.8,39.96,40.11,2242700,30.2679846108659,30.658733170887,30.0275239585452,30.1402398893205,2984538.18981956,0.0,1.0
2012-11-12,40.25,40.37,39.95,40.34,1119300,30.2454414247108,30.3356141693311,30.0200095631602,30.313070983176,1489540.99784413,0.0,1.0
2012-11-13,40.45,40.71,39.85,39.93,1974300,30.3957293324113,30.5911036124218,29.94486560931,30.0049807723902,2627357.09107805,0.0,1.0
2012-11-14,39.74,40.72,39.66,40.5,1663600,29.8622072600748,30.5986180078068,29.8020920969946,30.4333013093364,2213884.03825024,0.0,1.0
2012-11-15,39.39,39.99,39.24,39.7,2632600,29.599203421599,30.0500671447003,29.4864874908237,29.8321496785347,3503408.94391536,0.0,1.0
2012-11-16,39.33,39.53,38.74,39.41,2004000,29.5541170492889,29.7044049569893,29.1107677215726,29.6142322123691,2666881.22905355,0.0,1.0
2012-11-19,40.21,40.23,39.34,39.98,1497400,30.2153838431708,30.2304126339408,29.5616314446739,30.0425527493153,1992708.55907424,0.0,1.0
2012-11-20,40.04,40.43,39.71,40.0,2350700,30.0876391216254,30.3807005416412,29.8396640739197,30.0575815400853,3128262.32791226,0.0,1.0
2012-11-21,40.11,40.26,38.96,38.96,1187700,30.1402398893205,30.2529558200959,29.2760844200431,29.2760844200431,1580566.28530285,0.0,1.0
2012-11-23,40.74,40.81,40.0,40.15,741500,30.6136467985769,30.666247566272,30.0575815400853,30.1702974708606,986772.670330941,0.0,1.0
2012-11-26,40.38,40.89,40.22,40.55,2377300,30.3431285647161,30.7263627293522,30.2228982385558,30.4708732862615,3163661.05081288,0.0,1.0
2012-11-27,40.11,40.73,39.97,40.22,2981000,30.1402398893205,30.6061324031919,30.0350383539303,30.2228982385558,3967052.36716998,0.0,1.0
2012-11-28,40.4,40.49,38.82,38.89,4887200,30.3581573554862,30.4257869139514,29.1708828846528,29.2234836523479,6503783.40450623,0.0,1.0
2012-11-29,40.6,40.86,39.9,40.514,2170400,30.5084452631866,30.7038195431971,29.9824375862351,30.4438214628754,2888322.86404083,0.0,1.0
2012-11-30,40.6,40.79,40.16,40.28,2547600,30.5084452631866,30.651218775502,30.1778118662457,30.2679846108659,3390292.72412017,0.0,1.0
2012-12-03,40.44,40.98,40.37,40.84,2223200,30.3882149370263,30.7939922878174,30.3356141693311,30.6887907524271,2958587.99821948,0.0,1.0
2012-12-04,40.65,40.805,40.25,40.52,1368500,30.5460172401117,30.6624903685795,30.2454414247108,30.4483301001064,1821171.13870249,0.0,1.0
2012-12-05,40.57,40.77,40.215,40.54,1572200,30.7113339385822,30.8627331692382,30.4426003041677,30.6886240539838,2076892.98444536,0.3,1.0
2012-12-06,40.73,41.04,40.53,40.57,1877800,30.832453323107,31.0671221306239,30.681054092451,30.7113339385822,2480593.84696063,0.0,1.0
2012-12-07,41.28,41.35,40.73,40.92,2193600,31.2488012074112,31.3017909381408,30.832453323107,30.9762825922303,2897769.01836874,0.0,1.0
2012-12-10,41.43,41.59,41.07,41.07,2282300,31.3623506304032,31.4834700149281,31.0898320152223,31.0898320152223,3014942.66530953,0.0,1.0
2012-12-11,42.25,42.36,41.41,41.63,2715300,31.9830874760931,32.0663570529539,31.3472107073376,31.5137498610593,3586940.28791788,0.0,1.0
2012-12-12,42.02,42.45,41.95,42.26,1742500,31.8089783608386,32.1344867067492,31.755988630109,31.9906574376259,2301861.10252897,0.0,1.0
2012-12-13,41.52,41.985,41.36,41.7,1539900,31.4304802841985,31.7824834954738,31.3093608996736,31.5667395917889,2034224.33961799,0.0,1.0
2012-12-14,41.35,41.6025,41.11,41.37,2243900,31.3017909381408,31.4929324668441,31.1201118613535,31.3169308612064,2964215.85535997,0.0,1.0
2012-12-17,41.55,41.78,41.2909,41.42,2518200,31.4531901687969,31.6272992840513,31.2570524654819,31.3547806688704,3326569.08372364,0.0,1.0
2012-12-18,42.16,42.31,41.75,41.75,2128500,31.9149578222979,32.0285072452899,31.6045893994529,31.6045893994529,2811771.22337613,0.0,1.0
2012-12-19,42.31,42.73,42.15,42.39,2965200,32.0285072452899,32.3464456296676,31.9073878607651,32.0890669375523,3917060.85579276,0.0,1.0
2012-12-20,42.35,42.46,41.98,42.39,2324000,32.0587870914211,32.142056668282,31.7786985147074,32.0890669375523,3070028.81048914,0.0,1.0
2012-12-21,42.19,42.24,41.34,41.94,11347400,31.9376677068963,31.9755175145603,31.294220976608,31.7484186685762,14990036.5422308,0.0,1.0
2012-12-24,42.11,42.28,41.7,42.03,945400,31.8771080146338,32.0057973606915,31.5667395917889,31.8165483223714,1248883.49287282,0.0,1.0
2012-12-26,41.79,42.4105,41.73,42.18,1419300,31.6348692455841,32.1045853586946,31.5894494763873,31.9300977453635,1874910.45212015,0.0,1.0
2012-12-27,41.89,42.02,41.41,41.87,2134700,31.7105688609122,31.8089783608386,31.3472107073376,31.6954289378466,2819961.4895659,0.0,1.0
2012-12-28,41.47,41.99,41.435,41.64,1439700,31.3926304765344,31.7862684762402,31.3661356111696,31.5213198225921,1901859.06990586,0.0,1.0
2012-12-31,42.06,42.09,41.19,41.47,2366100,31.8392582069698,31.8619680915682,31.180671553616,31.3926304765344,3125643.35993905,0.0,1.0
2013-01-02,44.0,44.01,42.8,42.8,3761100,33.3078307443336,33.3154007058664,32.3994353603973,32.3994353603973,4968453.25263799,0.0,1.0
2013-01-03,43.29,43.71,42.64,43.6,2953000,32.7703634755046,33.0883018598823,32.2783159758724,33.0050322830215,3900944.52554837,0.0,1.0
2013-01-04,42.52,43.29,42.43,43.23,3502800,32.1874764374788,32.7703634755046,32.1193467836835,32.7249437063078,4627236.19508663,0.0,1.0
2013-01-07,42.65,42.81,42.0,42.01,2377000,32.2858859374052,32.4070053219301,31.793838437773,31.8014083993058,3140042.37630494,0.0,1.0
2013-01-08,42.21,42.75,42.14,42.61,1797800,31.9528076299619,32.3615855527332,31.8998178992323,32.255606091274,2374912.99289904,0.0,1.0
2013-01-09,42.1,42.41,41.81,42.19,3117500,31.869538053101,32.1042068606179,31.6500091686498,31.9376677068963,4118250.78171252,0.0,1.0
2013-01-10,42.61,42.635,42.19,42.25,2275800,32.255606091274,32.274530995106,31.9376677068963,31.9830874760931,3006356.09591703,0.0,1.0
2013-01-11,42.26,42.6,42.17,42.4,1952700,31.9906574376259,32.2480361297412,31.9225277838307,32.0966368990851,2579537.54657579,0.0,1.0
2013-01-14,42.24,42.96,42.09,42.81,2768400,31.9755175145603,32.5205547449221,31.8619680915682,32.4070053219301,3657085.95480125,0.0,1.0
2013-01-15,42.02,42.29,41.82,42.02,2272600,31.8089783608386,32.0133673222243,31.6575791301826,31.8089783608386,3002128.86175457,0.0,1.0
2013-01-16,42.08,42.3,41.71,41.92,2620700,31.8543981300354,32.0209372837571,31.5743095533217,31.7332787455106,3461972.67799005,0.0,1.0
2013-01-17,43.06,43.19,42.21,42.25,2567800,32.5962543602501,32.6946638601766,31.9528076299619,31.9830874760931,3392091.21324183,0.0,1.0
2013-01-18,43.06,43.09,42.63,42.85,1916700,32.5962543602501,32.6189642448485,32.2707460143396,32.4372851680613,2531981.16224808,0.0,1.0
2013-01-22,43.15,43.16,42.74,42.94,1852900,32.6643840140454,32.6719539755782,32.3540155912004,32.5054148218565,2447700.68113395,0.0,1.0
2013-01-23,43.35,43.45,43.03,43.31,2265300,32.8157832447014,32.8914828600295,32.5735444756517,32.7855033985702,2992485.48382145,0.0,1.0
2013-01-24,43.42,43.76,43.14,43.38,2379700,32.868772975431,33.1261516675464,32.6568140525126,32.8384931292998,3143609.10512952,0.0,1.0
2013-01-25,43.8,43.98,43.55,43.64,2142400,33.1564315136776,33.292690821268,32.9671824753575,33.0353121291527,2830133.27176933,0.0,1.0
2013-01-28,44.03,44.17,43.82,43.9,1842500,33.330540628932,33.4365200903913,33.1715714367432,33.2321311290056,2433962.17010595,0.0,1.0
2013-01-29,44.15,44.305,43.6,43.99,1781200,33.4213801673257,33.5387145710841,33.0050322830215,33.3002607828008,2352984.21568126,0.0,1.0
2013-01-30,44.17,44.33,43.87,44.02,1894800,33.4365200903913,33.5576394749161,33.2094212444072,33.3229706673992,2503051.02844871,0.0,1.0
2013-01-31,43.64,44.25,43.525,44.25,2649300,33.0353121291527,33.4970797826537,32.9482575715255,33.4970797826537,3499753.58331707,0.0,1.0
2013-02-01,44.67,44.745,44.0,44.06,2684600,33.8150181670314,33.8717928785275,33.3078307443336,33.3532505135304,3546385.26017175,0.0,1.0
2013-02-04,44.05,44.82,44.05,44.57,2324200,33.3456805519976,33.9285675900235,33.3456805519976,33.7393185517034,3070293.01262429,0.0,1.0
2013-02-05,44.68,44.86,44.14,44.32,2057700,33.8225881285642,33.9588474361547,33.4138102057929,33.5500695133833,2718243.66753163,0.0,1.0
2013-02-06,44.74,44.92,44.35,44.36,1962700,33.8680078977611,34.0042672053515,33.5727793979817,33.5803493595145,2592747.65333348,0.0,1.0
2013-02-07,44.39,44.67,44.06,44.62,1817600,33.6030592441129,33.8150181670314,33.3532505135304,33.7771683593674,2401069.00427929,0.0,1.0
2013-02-08,45.7,45.9,44.45,44.72,2962900,34.5947242049102,34.7461234355662,33.6484790133098,33.8528679746954,3914022.53123849,0.0,1.0
2013-02-11,46.08,46.14,45.77,45.99,2383000,34.8823827431567,34.9278025123535,34.6477139356398,34.8142530893614,3147968.44035955,0.0,1.0
2013-02-12,46.27,46.35,45.96,46.15,2313600,35.0262120122799,35.0867717045424,34.791543204763,34.9353724738863,3056290.29946113,0.0,1.0
2013-02-13,46.26,46.63,46.07,46.29,752773,35.0186420507471,35.2987306274608,34.8748127816239,35.0413519353455,994421.169431299,0.0,1.0
2013-02-14,46.54,46.7,45.99,46.02,601150,35.2306009736656,35.3517203581905,34.8142530893614,34.8369629739599,794125.567739046,0.0,1.0
2013-02-15,46.175,46.625,45.86,46.39,3187400,34.9542973777183,35.2949456466944,34.715843589435,35.1170515506736,4210589.42794882,0.0,1.0
2013-02-19,47.01,47.04,46.2,46.4,2734400,35.5863891657074,35.6090990503058,34.9732222815503,35.1246215122064,3612171.59182508,0.0,1.0
2013-02-20,45.79,47.27,45.76,46.9,3472900,34.6628538587054,35.7832081655602,34.640143974107,35.5031195888465,4587737.97588112,0.0,1.0
2013-02-21,45.12,45.77,44.835,45.7,2923100,34.1556664360076,34.6477139356398,33.9399225323227,34.5947242049102,3861446.30634285,0.0,1.0
2013-02-22,45.52,45.89,45.19,45.1905,2320100,34.4584648973197,34.7385534740334,34.2086561667372,34.2090346648138,3064876.86885363,0.0,1.0
2013-02-25,44.77,46.27,44.75,46.11,2626700,33.8907177823595,35.0262120122799,33.8755778592939,34.9050926277551,3469898.74204467,0.0,1.0
2013-02-26,45.0,45.31,44.65,45.08,4383900,34.0648268976139,34.2994957051308,33.7998782439658,34.1253865898764,5791178.70150746,0.0,1.0
2013-02-27,45.38,45.62,44.31,44.58,2095000,34.6098641279758,34.792904396612,33.7938095969724,33.9997298991882,2746936.52793489,0.34,1.0
2013-02-28,45.22,45.82,43.68,45.28,2627200,34.4878372822182,34.9454379538089,33.3133288918021,34.5335973493773,3444750.18911243,0.0,1.0
2013-03-01,45.23,45.44,44.41,45.0,2392800,34.4954639600781,34.6556241951348,33.8700763755708,34.3200503693017,3137407.98283656,0.0,1.0
2013-03-04,45.3,45.345,44.89,45.29,1971700,34.548850705097,34.5831707554663,34.2361569128434,34.5412240272372,2585267.18478722,0.0,1.0
2013-03-05,45.77,45.93,45.5,45.5,1425100,34.9073045645097,35.0293314102672,34.7013842622939,34.7013842622939,1868572.43243915,0.0,1.0
2013-03-06,46.12,46.19,45.8,45.83,1908600,35.1742382896043,35.2276250346232,34.9301845980892,34.9530646316688,2502531.29222746,0.0,1.0
2013-03-07,45.71,46.2575,45.59,46.25,1975200,34.8615444973506,35.2791051101771,34.7700243630325,35.2733851017823,2589856.33889117,0.0,1.0
2013-03-08,46.05,46.27,45.53,45.96,1663200,35.1208515445854,35.288638457502,34.7242642958734,35.0522114438468,2180766.03019633,0.0,1.0
2013-03-11,46.44,46.445,45.79,45.96,1731700,35.4182919811193,35.4221053200492,34.9225579202294,35.0522114438468,2270582.33194503,0.0,1.0
2013-03-12,46.48,46.64,46.15,46.4,1967400,35.4487986925587,35.5708255383162,35.1971183231838,35.3877852696799,2579629.08117379,0.0,1.0
2013-03-13,46.48,46.63,46.21,46.41,1864300,35.4487986925587,35.5631988604564,35.2428783903429,35.3954119475398,2444445.71314034,0.0,1.0
2013-03-14,46.505,46.995,46.47,46.65,1902600,35.4678653872083,35.8415726023407,35.4411720146989,35.5784522161761,2494664.17090641,0.0,1.0
2013-03-15,45.53,46.53,45.39,46.33,4695300,34.7242642958734,35.4869320818579,34.6174908058356,35.334398524661,6156415.78979126,0.0,1.0
2013-03-18,44.85,45.35,44.73,45.25,2326900,34.205650201404,34.5869840943962,34.1141300670858,34.5107173157978,3051000.76699365,0.0,1.0
2013-03-19,44.91,45.16,44.33,44.98,1778100,34.2514102685631,34.4420772150592,33.8090629526921,34.304797013582,2331421.40349452,0.0,1.0
2013-03-20,45.66,45.75,45.13,45.29,1811300,34.8234111080514,34.89205120879,34.4191971814796,34.5412240272372,2374952.80813769,0.0,1.0
2013-03-21,44.55,45.4,44.52,45.22,1645400,33.9768498656086,34.6251174836955,33.9539698320291,34.4878372822182,2157426.90361054,0.0,1.0
2013-03-22,44.9,45.16,44.695,44.82,2071600,34.2437835907032,34.4420772150592,34.0874366945764,34.1827701678245,2716254.75478278,0.0,1.0
2013-03-25,44.64,45.06,44.37,45.04,1900100,34.0454899663472,34.3658104364607,33.8395696641314,34.350557080741,2491386.2036893,0.0,1.0
2013-03-26,45.75,45.78,44.77,44.9,1623400,34.89205120879,34.9149312423696,34.1446367785252,34.2437835907032,2128580.7921,0.0,1.0
2013-03-27,45.75,45.87,45.02,45.3,1471200,34.89205120879,34.9835713431082,34.3353037250214,34.548850705097,1929018.14792258,0.0,1.0
2013-03-28,46.49,46.53,45.61,45.63,2095900,35.4564253704185,35.4869320818579,34.7852777187522,34.8005310744719,2748116.59613305,0.0,1.0
2013-04-01,45.41,46.36,45.315,46.28,2542600,34.6327441615553,35.3572785582406,34.5602907218868,35.2962651353618,3333823.77848556,0.0,1.0
2013-04-02,45.2,45.74,44.935,45.72,2177100,34.4725839264986,34.8844245309302,34.2704769632127,34.8691711752105,2854584.97134465,0.0,1.0
2013-04-03,44.06,45.19,43.89,45.09,2431100,33.6031426504763,34.4649572486387,33.4734891268589,34.3886904700403,3187626.44060262,0.0,1.0
2013-04-04,43.745,44.19,43.62,44.13,3513900,33.3629022978911,33.7022894626542,33.2675688246431,33.6565293954952,4607379.60167562,0.0,1.0
2013-04-05,43.61,43.68,42.45,43.01,3381400,33.2599421467832,33.3133288918021,32.3752475150412,32.8023414751925,4433647.33916899,0.0,1.0
2013-04-08,44.0,44.0,43.35,43.64,2301900,33.5573825833172,33.5573825833172,33.0616485224273,33.2828221803628,3018221.09482259,0.0,1.0
2013-04-09,44.07,44.27,43.53,44.03,2574900,33.6107693283361,33.763302885533,33.1989287239045,33.5802626168967,3376175.11493057,0.0,1.0
2013-04-10,45.1,45.12,44.04,44.28,2386200,34.3963171479001,34.4115705036198,33.5878892947566,33.7709295633928,3128754.14938341,0.0,1.0
2013-04-11,44.9,45.4,44.74,45.14,2459300,34.2437835907032,34.6251174836955,34.1217567449457,34.4268238593395,3224601.91081159,0.0,1.0
2013-04-12,44.59,44.83,44.075,44.71,2311900,34.007356577048,34.1903968456843,33.614582667266,34.0988767113662,3031332.96369101,0.0,1.0
2013-04-15,43.84,44.7,43.84,44.41,2781000,33.4353557375597,34.0912500335063,33.4353557375597,33.8700763755708,3646410.73230879,0.0,1.0
2013-04-16,44.74,44.78,43.905,44.09,2382100,34.1217567449457,34.1522634563851,33.4849291436487,33.6260226840558,3123378.28314735,0.0,1.0
2013-04-17,42.85,43.86,42.24,43.57,4737000,32.680314629435,33.4506090932794,32.2150872799845,33.2294354353439,6211092.28297259,0.0,1.0
2013-04-18,42.34,43.35,42.16,43.35,2803000,32.2913540585829,33.0616485224273,32.1540738571057,33.0616485224273,3675256.84381933,0.0,1.0
2013-04-19,42.36,42.69,41.81,42.2,2746300,32.3066074143026,32.5582877836775,31.8871401320112,32.1845805685451,3600912.54733537,0.0,1.0
2013-04-22,42.66,42.92,41.88,42.62,2253700,32.535407750098,32.7337013744539,31.9405268770301,32.5049010386586,2955021.88687678,0.0,1.0
2013-04-23,43.43,43.63,42.85,42.98,2371400,33.122661945306,33.2751955025029,32.680314629435,32.779461441613,3109348.58345814,0.0,1.0
2013-04-24,43.46,43.81,43.44,43.66,2926900,33.1455419788856,33.4124757039801,33.1302886231659,33.2980755360825,3837712.8990991,0.0,1.0
2013-04-25,43.65,43.97,43.57,43.97,6025300,33.2904488582226,33.5345025497376,33.2294354353439,33.5345025497376,7900294.34929169,0.0,1.0
2013-04-26,43.3,43.7,43.21,43.51,2081200,33.023515133128,33.3285822475218,32.9548750323894,33.1836753681848,2728842.14889647,0.0,1.0
2013-04-29,43.66,43.77,43.39,43.6,1548100,33.2980755360825,33.3819689925407,33.0921552338666,33.2523154689234,2029848.41952076,0.0,1.0
2013-04-30,43.99,44.04,43.36,43.56,2572500,33.5497559054573,33.5878892947566,33.0692752002871,33.221808757484,3373028.26640215,0.0,1.0
2013-05-01,43.88,44.35,43.7601,44.12,1876200,33.465862448999,33.8243163084117,33.3744185814595,33.6489027176353,2460048.83709377,0.0,1.0
2013-05-02,44.21,44.445,43.58,43.96,2883700,33.7175428183739,33.8967697480803,33.2370621132037,33.5268758718778,3781069.62558752,0.0,1.0
2013-05-03,45.0,45.11,44.5,44.71,2395300,34.3200503693017,34.40394382576,33.9387164763094,34.0988767113662,3140685.95005367,0.0,1.0
2013-05-06,45.82,45.96,45.02,45.28,3211200,34.9454379538089,35.0522114438468,34.3353037250214,34.5335973493773,4210483.33102841,0.0,1.0
2013-05-07,45.78,45.91,45.55,45.81,1658400,34.9149312423696,35.0140780545475,34.7395176515931,34.9378112759491,2174472.33313948,0.0,1.0
2013-05-08,46.08,46.1299,45.5,45.81,1441000,35.1437315781649,35.1817887006855,34.7013842622939,34.9378112759491,1889420.30393994,0.0,1.0
2013-05-09,46.38,46.61,45.95,45.95,2240500,35.3725319139602,35.5479455047367,35.0445847659869,35.0445847659869,2937714.21997047,0.0,1.0
2013-05-10,46.79,46.83,46.36,46.56,1671000,35.6852257062139,35.7157324176533,35.3572785582406,35.5098121154375,2190993.2879137,0.0,1.0
2013-05-13,46.25,46.66,46.15,46.53,1373800,35.2733851017823,35.5860788940359,35.1971183231838,35.4869320818579,1801308.54514413,0.0,1.0
2013-05-14,46.34,46.53,46.19,46.22,1844600,35.3420252025209,35.4869320818579,35.2276250346232,35.2505050682027,2418615.33146954,0.0,1.0
2013-05-15,46.69,46.73,46.2,46.29,1443600,35.6089589276154,35.6394656390548,35.235251712483,35.3038918132216,1892829.38984573,0.0,1.0
2013-05-16,46.5,47.0598,46.47,46.69,1745200,35.4640520482784,35.8909934748725,35.4411720146989,35.6089589276154,2288283.35491741,0.0,1.0
2013-05-17,47.02,47.02,46.52,46.84,1816100,35.8606392969903,35.8606392969903,35.4793054039981,35.7233590955131,2381246.50519454,0.0,1.0
2013-05-20,46.87,47.2,46.745,46.82,1720300,35.7462391290926,35.9979194984675,35.6509056558446,35.7081057397934,2255634.80143503,0.0,1.0
2013-05-21,46.56,46.88,46.1101,46.68,2491000,35.5098121154375,35.7538658069525,35.166687878523,35.6013322497556,3266166.53512449,0.0,1.0
2013-05-22,45.55,46.48,45.27,45.65,4085600,34.7395176515931,35.4487986925587,34.5259706715175,34.8157844301916,5356985.14488343,0.0,1.0
2013-05-23,45.49,45.53,44.49,45.22,2427300,34.6937575844341,34.7242642958734,33.9310897984496,34.4878372822182,3182643.93043262,0.0,1.0
2013-05-24,45.37,45.41,44.89,45.2,1113100,34.6022374501159,34.6327441615553,34.2361569128434,34.4725839264986,1459482.12374431,0.0,1.0
2013-05-28,45.48,46.04,45.38,45.62,1664400,34.6861309065742,35.1132248667255,34.6098641279758,34.792904396612,2182339.45446054,0.0,1.0
2013-05-29,45.62,45.93,45.26,45.7,2322200,35.0522114438468,35.2904005176651,34.7756047774771,35.1136795919289,3022313.27600293,0.34,1.0
2013-05-30,46.24,46.65,45.65,45.66,2269800,35.5285895914834,35.8436138504045,35.0752619993776,35.0829455178878,2954115.3534887,0.0,1.0
2013-05-31,45.93,46.19,45.72,45.92,3349100,35.2904005176651,35.4901719989321,35.1290466289495,35.2827169991548,4358810.34909199,0.0,1.0
2013-06-03,45.82,46.19,45.37,45.94,2991400,35.2058818140521,35.4901719989321,34.86012348109,35.2980840361754,3893268.42383739,0.0,1.0
2013-06-04,46.13,46.82,45.92,46.22,2243100,35.4440708878705,35.974233665079,35.2827169991548,35.5132225544629,2919365.64869614,0.0,1.0
2013-06-05,45.39,46.04,45.35,45.92,1871900,34.8754905181106,35.3749192212781,34.8447564440695,35.2827169991548,2436253.64798462,0.0,1.0
2013-06-06,45.47,45.76,45.0,45.58,1837700,34.9369586661927,35.1597807029905,34.5758332962101,35.0214773698057,2391742.79016045,0.0,1.0
2013-06-07,46.21,46.26,45.29,45.73,2423500,35.5055390359526,35.543956628504,34.7986553330079,35.1367301474597,3154153.91628331,0.0,1.0
2013-06-10,45.95,46.21,45.74,46.21,1804800,35.3057675546856,35.5055390359526,35.14441366597,35.5055390359526,2348923.86552842,0.0,1.0
2013-06-11,45.02,45.68,44.99,45.47,1300800,34.5912003332306,35.0983125549084,34.5681497776998,34.9369586661927,1692974.38180373,0.0,1.0
2013-06-12,44.15,45.52,44.15,45.43,2172500,33.9227342228372,34.9753762587441,33.9227342228372,34.9062245921517,2827480.66149185,0.0,1.0
2013-06-13,45.1,45.22,43.86,44.12,1527400,34.6526684813128,34.744870703436,33.6999121860394,33.8996836673064,1987891.35206566,0.0,1.0
2013-06-14,44.95,45.42,44.82,45.14,1413100,34.5374157036588,34.8985410736414,34.4375299630253,34.6834025553539,1839131.37986381,0.0,1.0
2013-06-17,45.95,46.035,45.04,45.11,2558600,35.3057675546856,35.3710774620229,34.6065673702512,34.660351999823,3329984.81955952,0.0,1.0
2013-06-18,46.66,46.74,45.92,46.02,2244100,35.8512973689147,35.9127655169969,35.2827169991548,35.3595521842575,2920667.13576703,0.0,1.0
2013-06-19,46.04,46.6996,45.99,46.44,1683200,35.3749192212781,35.8817241022154,35.3365016287267,35.6822599616888,2190663.03770913,0.0,1.0
2013-06-20,44.67,45.62,44.59,45.6,2047700,34.3222771853712,35.0522114438468,34.2608090372891,35.0368444068262,2665055.07504574,0.0,1.0
2013-06-21,45.16,45.26,44.58,44.91,3840000,34.6987695923744,34.7756047774771,34.2531255187788,34.5066816296177,4997710.35218812,0.0,1.0
2013-06-24,44.03,45.03,43.95,44.68,2495900,33.830532000714,34.5988838517409,33.7690638526319,34.3299607038815,3248381.58021519,0.0,1.0
2013-06-25,44.52,44.62,43.91,44.62,2382500,34.2070244077172,34.2838595928199,33.7383297785908,34.2838595928199,3100792.94637714,0.0,1.0
2013-06-26,45.07,45.175,44.38,45.01,1725300,34.629617925782,34.7102948701398,34.0994551485734,34.5835168147204,2245455.64339327,0.0,1.0
2013-06-27,45.37,45.51,45.12,45.42,1627800,34.86012348109,34.9676927402338,34.6680355183333,34.8985410736414,2118560.65398225,0.0,1.0
2013-06-28,45.06,45.315,44.62,45.14,3925900,34.6219344072717,34.8178641292836,34.2838595928199,34.6834025553539,5109508.09157692,0.0,1.0
2013-07-01,45.37,45.6,45.0,45.0,1489400,34.86012348109,35.0368444068262,34.5758332962101,34.5758332962101,1938434.84337214,0.0,1.0
2013-07-02,45.31,45.74,44.99,45.28,1680700,34.8140223700284,35.14441366597,34.5681497776998,34.7909718144976,2187409.32003192,0.0,1.0
2013-07-03,45.68,45.95,44.9,45.17,666700,35.0983125549084,35.3057675546856,34.4989981111074,34.7064531108847,867701.430157245,0.0,1.0
2013-07-05,46.21,46.26,45.68,45.99,936200,35.5055390359526,35.543956628504,35.0983125549084,35.3365016287267,1218452.19576003,0.0,1.0
2013-07-08,45.76,46.525,45.5397,46.27,1588800,35.1597807029905,35.7475698690261,34.9905127902093,35.5516401470142,2067802.65821784,0.0,1.0
2013-07-09,46.26,46.42,45.89,46.11,1318400,35.543956628504,35.6668929246683,35.259666443624,35.4287038508499,1715880.55425125,0.0,1.0
2013-07-10,46.73,46.76,46.14,46.28,1358500,35.9050819984866,35.9281325540174,35.4517544063808,35.5593236655245,1768070.18579364,0.0,1.0
2013-07-11,48.0,48.05,47.2,47.26,3064600,36.8808888492908,36.9193064418421,36.2662073684693,36.3123084795309,3988537.27742597,0.0,1.0
2013-07-12,48.35,48.43,47.61,48.08,1969300,37.1498119971502,37.2112801452323,36.5812316273903,36.9423569973729,2563018.48868856,0.0,1.0
2013-07-15,48.4,48.53,48.12,48.27,1594900,37.1882295897015,37.288115330335,36.973091071414,37.088343849068,2075741.72935022,0.0,1.0
2013-07-16,48.52,48.64,48.28,48.47,1201100,37.2804318118248,37.372634033948,37.0960273675783,37.2420142192734,1563216.12083676,0.0,1.0
2013-07-17,48.66,48.93,48.48,48.57,2189600,37.3880010709685,37.5954560707458,37.2496977377837,37.3188494043761,2849736.09040394,0.0,1.0
2013-07-18,48.34,48.8294,47.95,48.79,3021700,37.1421284786399,37.5181598745325,36.8424712567394,37.487886811602,3932703.48208512,0.0,1.0
2013-07-19,47.98,48.4,47.84,48.4,2554400,36.8655218122702,37.1882295897015,36.7579525531265,37.1882295897015,3324518.57386181,0.0,1.0
2013-07-22,47.94,48.49,47.76,48.49,2275600,36.8347877382292,37.2573812562939,36.6964844050443,37.2573812562939,2961663.97849981,0.0,1.0
2013-07-23,48.38,48.83,48.18,48.52,3267200,37.172862552681,37.5186208856431,37.0191921824756,37.2804318118248,4252218.55798673,0.0,1.0
2013-07-24,48.23,48.78,47.96,48.73,2520900,37.0576097750269,37.4802032930917,36.8501547752497,37.4417857005404,3280918.75698725,0.0,1.0
2013-07-25,48.75,48.79,48.04,48.11,1601500,37.4571527375609,37.487886811602,36.9116229233318,36.9654075529037,2084331.54401804,0.0,1.0
2013-07-26,48.56,48.56,48.05,48.34,1439300,37.3111658858658,37.3111658858658,36.9193064418421,37.1421284786399,1873230.34112093,0.0,1.0
2013-07-29,48.5,48.71,48.21,48.52,1132100,37.2650647748042,37.4264186635199,37.0422427380064,37.2804318118248,1473413.51294588,0.0,1.0
2013-07-30,48.93,49.02,48.64,48.83,1250700,37.5954560707458,37.6646077373382,37.372634033948,37.5186208856431,1627769.87955252,0.0,1.0
2013-07-31,49.38,49.67,48.98,49.14,2615800,37.9412144037079,38.1640364405057,37.6338736632971,37.7568099594614,3404429.88001398,0.0,1.0
2013-08-01,49.94,50.0,49.57,49.57,1448500,38.3714914402829,38.4175925513445,38.087201255403,38.087201255403,1885204.02217305,0.0,1.0
2013-08-02,49.87,49.88,49.26,49.73,1384100,38.3177068107111,38.3253903292213,37.8490121815846,38.2101375515673,1801388.25480822,0.0,1.0
2013-08-05,49.58,49.79,49.47,49.74,801400,38.0948847739133,38.2562386626289,38.0103660703003,38.2178210700776,1043011.73860509,0.0,1.0
2013-08-06,49.42,49.65,49.25,49.54,1087200,37.971948477749,38.1486694034851,37.8413286630744,38.0641506998722,1414976.74346326,0.0,1.0
2013-08-07,49.15,49.4499,48.82,49.4499,1114500,37.7644934779717,37.9949221980947,37.5109373671328,37.9949221980947,1450507.34049835,0.0,1.0
2013-08-08,49.1,49.61,48.79,49.52,836500,37.7260758854204,38.1179353294441,37.487886811602,38.0487836628516,1088693.93479306,0.0,1.0
2013-08-09,49.0,49.23,48.76,49.07,1187900,37.6492407003177,37.8259616260538,37.4648362560712,37.7030253298895,1546036.49150111,0.0,1.0
2013-08-12,49.41,49.555,48.89,48.92,1374000,37.9642649592387,38.0756759776376,37.5647219967047,37.5877725522355,1788243.23539231,0.0,1.0
2013-08-13,49.58,49.69,48.83,49.4,1000600,38.0948847739133,38.1794034775262,37.5186208856431,37.9565814407284,1302267.96312485,0.0,1.0
2013-08-14,48.88,49.4,48.87,49.4,914300,37.5570384781944,37.9565814407284,37.5493549596842,37.9565814407284,1189949.62890771,0.0,1.0
2013-08-15,47.83,48.48,47.8,48.46,1385400,36.7502690346162,37.2496977377837,36.7272184790854,37.2343307007631,1803080.18800037,0.0,1.0
2013-08-16,48.305,48.51,47.77,47.77,1333700,37.115236163854,37.2727482933145,36.7041679235546,36.7041679235546,1735793.30643575,0.0,1.0
2013-08-19,47.78,48.57,47.78,48.35,1424800,36.7118514420649,37.3188494043761,36.7118514420649,37.1498119971502,1854358.77859313,0.0,1.0
2013-08-20,47.85,48.23,47.71,47.84,2313400,36.7656360716367,37.0576097750269,36.658066812493,36.7579525531265,3010860.18977917,0.0,1.0
2013-08-21,46.95,47.29,46.42,46.65,4024900,36.0741194057125,36.3353590350617,35.6668929246683,35.8436138504045,5238355.31159427,0.0,1.0
2013-08-22,47.24,47.59,46.84,47.0,1154300,36.2969414425103,36.5658645903697,35.9896007020996,36.1125369982639,1502306.52591947,0.0,1.0
2013-08-23,47.33,47.56,46.91,47.34,1770100,36.3660931091027,36.5428140348389,36.0433853316715,36.373776627613,2303762.2641688,0.0,1.0
2013-08-26,47.22,47.63,47.14,47.26,1302200,36.2815744054898,36.5965986644108,36.2201062574076,36.3123084795309,1694796.46370296,0.0,1.0
2013-08-27,46.16,46.91,46.04,46.81,2064300,35.4671214434013,36.0433853316715,35.3749192212781,35.9665501465688,2686659.76042238,0.0,1.0
2013-08-28,46.17,46.37,45.75,46.01,1825700,35.7360445912607,35.8908466037851,35.4109603649594,35.6122029812412,2358754.8640068,0.34,1.0
2013-08-29,46.49,46.77,45.93,46.05,1064400,35.9837278112998,36.2004506288339,35.5502821762314,35.643163383746,1375175.92005742,0.0,1.0
2013-08-30,46.28,47.09,45.9905,46.49,1441000,35.8211856981491,36.448133848873,35.59710978502,35.9837278112998,1861732.90191915,0.0,1.0
2013-09-03,46.66,47.38,46.55,46.97,1808700,36.1153095219455,36.6725967670334,36.0301684150571,36.3552526413583,2336791.32526105,0.0,1.0
2013-09-04,47.45,47.66,46.57,46.6,1555900,36.7267774714169,36.8893195845676,36.0456486163095,36.0688689181882,2010180.58438308,0.0,1.0
2013-09-05,47.29,47.68,47.21,47.51,1705300,36.6029358613974,36.90479978582,36.5410150563876,36.7732180751743,2203201.33077219,0.0,1.0
2013-09-06,47.04,47.55,46.7,47.43,1253200,36.4094333457419,36.8041784776791,36.1462699244504,36.7112972701645,1619100.39742199,0.0,1.0
2013-09-09,47.3,47.46,47.0,47.24,1011700,36.6106759620236,36.7345175720432,36.378472943237,36.5642353582663,1307088.9499456,0.0,1.0
2013-09-10,47.879,47.945,47.52,47.73,1686200,37.0588277882818,37.1099124524149,36.7809581758005,36.9435002889511,2178524.64900491,0.0,1.0
2013-09-11,48.245,48.29,47.6,47.62,1710400,37.3421154712015,37.3769459240195,36.8428789808103,36.8583591820627,2209790.39239592,0.0,1.0
2013-09-12,47.96,48.375,47.86,48.27,1276700,37.1215226033542,37.4427367793424,37.044121597092,37.361465722767,1649461.75980582,0.0,1.0
2013-09-13,47.95,48.14,47.6,48.01,754300,37.113782502728,37.2608444146262,36.8428789808103,37.1602231064853,974535.133877596,0.0,1.0
2013-09-16,48.3,48.62,48.05,48.57,950500,37.3846860246457,37.6323692446848,37.1911835089902,37.5936687415537,1228020.2104609,0.0,1.0
2013-09-17,48.49,48.55,48.25,48.35,1089200,37.5317479365439,37.5781885403012,37.3459855215146,37.4233865277768,1407216.84716887,0.0,1.0
2013-09-18,48.5,48.54,47.96,48.43,1842300,37.5394880371701,37.570448439675,37.1215226033542,37.4853073327866,2380201.61360559,0.0,1.0
2013-09-19,48.38,48.75,48.24,48.73,1683800,37.4466068296555,37.7329905528256,37.3382454208884,37.7175103515732,2175423.91412315,0.0,1.0
2013-09-20,47.995,48.64,47.93,48.39,3518300,37.148612955546,37.6478494459372,37.0983023014755,37.4543469302817,4545548.13936304,0.0,1.0
2013-09-23,47.56,48.23,47.44,48.09,1543000,36.8119185783054,37.3305053202621,36.7190373707907,37.2221439114951,1993514.13439365,0.0,1.0
2013-09-24,47.74,48.0499,47.36,47.65,1531400,36.9512403895773,37.1911061079839,36.657116565781,36.8815794839414,1978527.24913185,0.0,1.0
2013-09-25,47.58,47.9199,47.27,47.77,1031700,36.8273987795578,37.090484799843,36.587455660145,36.974460691456,1332928.40729354,0.0,1.0
2013-09-26,47.45,47.88,47.34,47.88,968200,36.7267774714169,37.0596017983444,36.6416363645285,37.0596017983444,1250888.13021383,0.0,1.0
2013-09-27,46.89,47.2,46.84,47.2,1957900,36.2933318363486,36.5332749557614,36.2546313332175,36.5332749557614,2529553.67707669,0.0,1.0
2013-09-30,47.05,47.49,46.36,46.56,2440000,36.4171734463681,36.7577378739218,35.8831065031589,36.0379085156833,3152413.79644881,0.0,1.0
2013-10-01,47.11,47.31,46.75,47.07,1722600,36.4636140501254,36.6184160626499,36.1849704275815,36.4326536476206,2225552.46137816,0.0,1.0
2013-10-02,46.8,46.94,46.51,46.56,1436800,36.2236709307126,36.3320323394797,35.9992080125522,36.0379085156833,1856306.61587608,0.0,1.0
2013-10-03,46.32,46.83,45.94,46.79,2677800,35.852146100654,36.2468912325913,35.5580222768576,36.2159308300864,3459644.94431583,0.0,1.0
2013-10-04,46.99,47.01,46.22,46.38,1865200,36.3707328426108,36.3862130438632,35.7747450943918,35.8985867044113,2409787.79226898,0.0,1.0
2013-10-07,46.64,47.0,46.27,46.41,1474300,36.0998293206931,36.378472943237,35.8134455975229,35.92180700629,1904755.59840347,0.0,1.0
2013-10-08,45.7,46.89,45.47,46.62,2388200,35.3722598618283,36.2933318363486,35.1942375474253,36.0843491194406,3085489.60191764,0.0,1.0
2013-10-09,45.69,45.99,45.28,45.83,1726300,35.3645197612021,35.5967227799887,35.0471756355271,35.4728811699692,2230332.76098753,0.0,1.0
2013-10-10,46.65,46.71,45.97,46.16,1437500,36.1075694213193,36.1540100250766,35.5812425787363,35.7283044906345,1857210.99688326,0.0,1.0
2013-10-11,46.98,47.05,46.35,46.8,1428300,36.3629927419846,36.4171734463681,35.8753664025327,36.2236709307126,1845324.84650321,0.0,1.0
2013-10-14,47.27,47.315,46.31,46.59,1040000,36.587455660145,36.622286112963,35.8444060000278,36.061128817562,1343651.78209293,0.0,1.0
2013-10-15,46.73,47.21,46.6,47.02,1659300,36.1694902263291,36.5410150563876,36.0688689181882,36.3939531444895,2143770.57887193,0.0,1.0
2013-10-16,47.24,47.29,46.48,46.6,1607300,36.5642353582663,36.6029358613974,35.9759877106735,36.0688689181882,2076587.98976728,0.0,1.0
2013-10-17,47.52,47.62,46.7,46.93,1613500,36.7809581758005,36.8583591820627,36.1462699244504,36.3242922388535,2084598.22154514,0.0,1.0
2013-10-18,47.66,47.67,47.19,47.6,1462000,36.8893195845676,36.8970596851938,36.5255348551352,36.8428789808103,1888864.33213449,0.0,1.0
2013-10-21,47.75,47.965,47.43,47.77,1294200,36.9589804902036,37.1253926536673,36.7112972701645,36.974460691456,1672071.28498526,0.0,1.0
2013-10-22,47.64,48.0,47.2,48.0,2200200,36.8738393833151,37.1524830058591,36.5332749557614,37.1524830058591,2842598.702847,0.0,1.0
2013-10-23,46.48,47.3,46.155,47.3,1659300,35.9759877106735,36.6106759620236,35.7244344403214,36.6106759620236,2143770.57887193,0.0,1.0
2013-10-24,46.95,46.95,46.45,46.67,1617500,36.3397724401059,36.3397724401059,35.9527674087949,36.1230496225717,2089766.11301473,0.0,1.0
2013-10-25,46.75,47.41,46.59,47.17,1976500,36.1849704275815,36.6958170689121,36.061128817562,36.5100546538828,2553584.37241027,0.0,1.0
2013-10-28,47.48,47.5,46.55,46.74,1599700,36.7499977732956,36.765477974548,36.0301684150571,36.1772303269553,2066768.99597506,0.0,1.0
2013-10-29,49.17,49.18,47.49,47.98,2618500,38.0580747791269,38.0658148797531,36.7577378739218,37.1370028046066,3383030.95327918,0.0,1.0
2013-10-30,48.78,49.43,48.44,49.11,1939900,37.7562108547043,38.2593173954086,37.4930474334128,38.0116341753696,2506298.16546354,0.0,1.0
2013-10-31,49.3,49.54,48.82,48.82,2107800,38.1586960872678,38.3444585022971,37.7871712572092,37.7871712572092,2723220.4098995,0.0,1.0
2013-11-01,49.68,49.75,49.05,49.68,4688500,38.4528199110641,38.5070006154477,37.9651935716122,38.4528199110641,6057414.78879109,0.0,1.0
2013-11-04,49.16,49.68,49.01,49.56,1763000,38.0503346785007,38.4528199110641,37.9342331691074,38.3599387035495,2277748.165221,0.0,1.0
2013-11-05,49.79,50.04,48.57,48.83,6844300,38.5379610179526,38.7314635336081,37.5936687415537,37.7949113578354,8842649.89632564,0.0,1.0
2013-11-06,49.93,50.05,49.55,49.99,1085500,38.6463224267197,38.7392036342343,38.3521986029233,38.692763030477,1402436.5475595,0.0,1.0
2013-11-07,49.14,50.04,49.08,49.95,1497800,38.0348544772482,38.7314635336081,37.9884138734909,38.6618026279721,1935116.96078731,0.0,1.0
2013-11-08,49.8,49.81,48.89,49.3,1240200,38.5457011185788,38.553441219205,37.8413519615927,38.1586960872678,1602304.75014582,0.0,1.0
2013-11-11,49.66,49.83,49.34,49.67,1088900,38.4373397098117,38.5689214204574,38.1896564897726,38.4450798104379,1406829.25530865,0.0,1.0
2013-11-12,49.85,49.93,49.37,49.43,1344600,38.5844016217099,38.6463224267197,38.2128767916513,38.2593173954086,1737186.71750208,0.0,1.0
2013-11-13,50.35,50.38,49.52,49.59,1514000,38.9714066530209,38.9946269548996,38.3289783010446,38.3831590054282,1956046.92123914,0.0,1.0
2013-11-14,50.361,50.41,49.96,50.37,1070800,38.9799207637098,39.0178472567782,38.6695427285983,38.9868868542734,1383444.54640876,0.0,1.0
2013-11-15,50.69,50.79,50.05,50.31,1796000,39.2345700743124,39.3119710805746,38.7392036342343,38.940446250516,2320383.26984511,0.0,1.0
2013-11-18,50.11,50.7,50.02,50.69,1780900,38.7856442379916,39.2423101749387,38.7159833323556,39.2345700743124,2300874.47954741,0.0,1.0
2013-11-19,49.45,50.25,49.39,50.19,1500900,38.2747975966611,38.8940056467587,38.2283569929037,38.8475650430014,1939122.07667623,0.0,1.0
2013-11-20,49.08,49.54,48.8,49.46,2245800,37.9884138734909,38.3444585022971,37.7716910559567,38.2825376972873,2901512.6656003,0.0,1.0
2013-11-21,49.77,49.9,49.0,49.42,1197000,38.5224808167001,38.623102124841,37.9264930684811,38.2515772947824,1546491.52227427,0.0,1.0
2013-11-22,49.76,49.85,49.47,49.77,1459500,38.5147407160739,38.5844016217099,38.2902777979135,38.5224808167001,1885634.399966,0.0,1.0
2013-11-25,49.66,49.9,49.24,49.89,1902300,38.4373397098117,38.623102124841,38.1122554835104,38.6153620242148,2457719.98564941,0.0,1.0
2013-11-26,49.92,50.04,49.13,49.13,1918100,38.6385823260934,38.7314635336081,38.027114376622,38.027114376622,2478133.15695429,0.0,1.0
2013-11-27,48.54,48.565,46.1167,47.2,7832300,37.570448439675,37.5897986912405,35.6947898549229,36.5332749557614,10119119.0893139,0.0,1.0
2013-11-29,48.22,48.81,48.19,48.66,1909500,37.3227652196359,37.779431156583,37.2995449177573,37.6633296471896,2467022.19029467,0.0,1.0
2013-12-02,48.4,48.435,47.8,47.8,2629500,37.4620870309079,37.4891773830997,36.9976809933347,36.9976809933347,3397242.65482055,0.0,1.0
2013-12-03,49.56,49.82,48.4,48.4,5500700,38.3599387035495,38.5611813198312,37.4620870309079,37.4620870309079,7106755.15169096,0.0,1.0
2013-12-04,48.77,49.36,48.47,49.16,2455100,38.0116341753696,38.471483758381,37.7778123534993,38.3156025438009,3149962.62585271,0.34,1.0
2013-12-05,48.82,48.97,48.575,48.78,2226300,38.0506044790146,38.1675153899497,37.8596499911539,38.0194282360986,2856405.76511584,0.0,1.0
2013-12-06,49.27,49.5,48.92,49.39,2217900,38.4013372118199,38.5806006085871,38.1285450863047,38.494865940568,2845628.32792096,0.0,1.0
2013-12-09,49.01,49.59,48.9,49.5,1563300,38.1986916328657,38.6507471551482,38.1129569648467,38.5806006085871,2005758.0436624,0.0,1.0
2013-12-10,48.91,49.22,48.72,48.85,1485100,38.1207510255757,38.3623669081749,37.9726638717245,38.0739866612016,1905425.23549096,0.0,1.0
2013-12-11,48.67,49.21,48.61,49.01,1376900,37.9336935680795,38.3545728474459,37.8869292037054,38.1986916328657,1766601.58019494,0.0,1.0
2013-12-12,48.11,48.8683,48.01,48.73,2107200,37.4972261672551,38.0882497923357,37.419285559965,37.9804579324535,2703597.10203122,0.0,1.0
2013-12-13,48.41,48.43,48.02,48.41,1831800,37.7310479891253,37.7466361105833,37.427079620694,37.7310479891253,2350251.12542748,0.0,1.0
2013-12-16,48.74,48.84,48.39,48.5,1536300,37.9882519931825,38.0661926004726,37.7154598676673,37.8011945356864,1971116.28125027,0.0,1.0
2013-12-17,48.94,49.0,48.544,48.64,1419600,38.1441332077627,38.1908975721367,37.835488402894,37.9103113858925,1821386.88593561,0.0,1.0
2013-12-18,49.78,49.78,48.63,48.9,1771600,38.7988343089993,38.7988343089993,37.9025173251635,38.1129569648467,2273012.8255308,0.0,1.0
2013-12-19,49.66,49.77,49.09,49.77,1589500,38.7053055802512,38.7910402482703,38.2610441186978,38.7910402482703,2039373.38348454,0.0,1.0
2013-12-20,50.01,50.26,49.45,49.63,2828400,38.9780977057665,39.1729492239917,38.5416303049421,38.6819233980642,3628917.06690637,0.0,1.0
2013-12-23,50.62,50.63,50.05,50.23,1873100,39.453535410236,39.461329470965,39.0092739486825,39.1495670418047,2403240.19163566,0.0,1.0
2013-12-24,50.63,50.84,50.35,50.37,710000,39.461329470965,39.6250047462741,39.2430957705527,39.2586838920108,910950.048615302,0.0,1.0
2013-12-26,50.74,50.91,50.56,50.84,688700,39.547064138984,39.6795631713772,39.4067710458619,39.6250047462741,883621.547156845,0.0,1.0
2013-12-27,50.7,50.93,50.63,50.77,631000,39.515887896068,39.6951512928352,39.461329470965,39.5704463211711,809590.817853882,0.0,1.0
2013-12-30,50.85,50.9,50.51,50.51,918400,39.6327988070031,39.6717691106482,39.3678007422169,39.3678007422169,1178333.13330746,0.0,1.0
2013-12-31,50.93,51.2,50.7,51.0,857000,39.6951512928352,39.9055909325184,39.515887896068,39.7497097179382,1099555.19952579,0.0,1.0
2014-01-02,49.28,49.75,49.04,49.52,2799000,38.4091312725489,38.7754521268123,38.2220738150528,38.5961887300451,3591196.03672427,0.0,1.0
2014-01-03,49.61,49.79,49.14,49.27,1644700,38.6663352766062,38.8066283697283,38.3000144223428,38.4013372118199,2110196.54219379,0.0,1.0
2014-01-06,49.33,49.5,49.15,49.35,2165000,38.448101576194,38.5806006085871,38.3078084830719,38.463689697652,2777756.13415793,0.0,1.0
2014-01-07,49.59,49.78,49.34,49.49,1338500,38.6507471551482,38.7988343089993,38.455895636923,38.5728065478581,1717333.29587547,0.0,1.0
2014-01-08,49.71,49.895,49.38,49.71,1201600,38.7442758838963,38.8884660073829,38.487071879839,38.7442758838963,1541686.73016359,0.0,1.0
2014-01-09,49.52,49.63,49.19,49.45,2470900,38.5961887300451,38.6819233980642,38.3389847259879,38.5416303049421,3170234.472005,0.0,1.0
2014-01-10,49.53,49.59,49.14,49.43,2072200,38.6039827907741,38.6507471551482,38.3000144223428,38.5260421834841,2658691.1137192,0.0,1.0
2014-01-13,48.87,49.55,48.66,49.21,2989700,38.0895747826596,38.6195709122321,37.9258995073505,38.3545728474459,3835869.52161292,0.0,1.0
2014-01-14,49.71,50.02,48.89,48.93,2879900,38.7442758838963,38.9858917664955,38.1051629041177,38.1363391470337,3694993.02113691,0.0,1.0
2014-01-15,50.02,50.33,49.73,49.75,2120700,38.9858917664955,39.2275076490947,38.7598640053543,38.7754521268123,2720917.98323729,0.0,1.0
2014-01-16,49.82,50.5,49.73,50.48,2885000,38.8300105519154,39.3600066814879,38.7598640053543,39.3444185600298,3701536.46514809,0.0,1.0
2014-01-17,49.38,49.94,49.205,49.57,3104300,38.487071879839,38.9235392806634,38.3506758170814,38.6351590336902,3982904.55762885,0.0,1.0
2014-01-21,49.98,50.12,49.46,49.95,2228500,38.9547155235795,39.0638323737856,38.5494243656711,38.9313333413925,2859228.42723831,0.0,1.0
2014-01-22,50.37,50.54,49.76,49.86,1659900,39.2586838920108,39.3911829244039,38.7832461875413,38.8611867948314,2129698.57140358,0.0,1.0
2014-01-23,49.41,50.31,49.33,50.22,2236500,38.510454062026,39.2119195276367,38.448101576194,39.1417729810757,2869492.65313821,0.0,1.0
2014-01-24,48.25,49.39,48.21,49.39,2628300,37.6063430174612,38.494865940568,37.5751667745451,38.494865940568,3372183.11658535,0.0,1.0
2014-01-27,48.22,48.715,48.11,48.32,1888300,37.5829608352742,37.96876684136,37.4972261672551,37.6609014425642,2422742.22084546,0.0,1.0
2014-01-28,48.51,48.75,48.11,48.17,1777400,37.8089885964154,37.9960460539115,37.4972261672551,37.5439905316291,2280454.38930822,0.0,1.0
2014-01-29,48.27,48.91,48.1,48.32,1994100,37.6219311389192,38.1207510255757,37.4894321065261,37.6609014425642,2558486.60837151,0.0,1.0
2014-01-30,48.89,49.12,48.42,48.87,1385400,38.1051629041177,38.2844263008848,37.7388420498543,38.0895747826596,1777507.32021358,0.0,1.0
2014-01-31,48.27,48.73,48.07,48.34,1927500,37.6219311389192,37.9804579324535,37.466049924339,37.6764895640222,2473036.92775492,0.0,1.0
2014-02-03,47.26,48.3525,47.14,48.23,2892200,36.8347310052894,37.6862321399335,36.7412022765413,37.5907548960032,3710774.268458,0.0,1.0
2014-02-04,47.69,47.75,47.23,47.7,2333300,37.1698756166368,37.2166399810108,36.8113488231024,37.1776696773658,2993689.78652688,0.0,1.0
2014-02-05,47.85,48.01,47.265,47.43,2589400,37.2945805883009,37.419285559965,36.8386280356539,36.9672300376826,3322273.31814713,0.0,1.0
2014-02-06,48.35,48.68,47.86,48.01,1797900,37.6842836247513,37.9414876288085,37.3023746490299,37.419285559965,2306756.46817669,0.0,1.0
2014-02-07,48.97,48.97,48.26,48.58,1822100,38.1675153899497,38.1675153899497,37.6141370781902,37.8635470215184,2337805.75152386,0.0,1.0
2014-02-10,49.22,49.315,48.75,48.78,1458700,38.3623669081749,38.4364104851005,37.9960460539115,38.0194282360986,1871553.29002133,0.0,1.0
2014-02-11,49.75,49.89,49.1865,49.31,1230800,38.7754521268123,38.8845689770184,38.3362568047327,38.432513454736,1579151.15469819,0.0,1.0
2014-02-12,49.89,50.19,49.72,49.96,1802500,38.8845689770184,39.1183907988886,38.7520699446253,38.9391274021215,2312658.39806913,0.0,1.0
2014-02-13,50.69,50.7,49.63,49.69,2124700,39.508093835339,39.515887896068,38.6819233980642,38.7286877624383,2726050.09618723,0.0,1.0
2014-02-14,50.77,50.99,50.27,50.42,2168200,39.5704463211711,39.7419156572092,39.1807432847207,39.2976541956558,2781861.82451788,0.0,1.0
2014-02-18,51.23,51.34,50.44,50.44,3936600,39.9289731147054,40.0147077827245,39.3132423171138,39.3132423171138,5050768.95968873,0.0,1.0
2014-02-19,51.57,52.38,51.41,51.9,4079500,40.1939711794917,40.8252900985413,40.0692662078275,40.4511751835489,5234113.69482553,0.0,1.0
2014-02-20,51.4,51.87,51.01,51.72,3741300,40.0614721470985,40.4277930013619,39.7575037786672,40.3108820904268,4800193.54490765,0.0,1.0
2014-02-21,51.12,51.6,51.09,51.37,1969500,39.8432384466863,40.2173533616787,39.8198562644993,40.0380899649115,2526924.11372935,0.0,1.0
2014-02-24,50.96,51.61,50.95,51.29,2096300,39.7185334750222,40.2251474224077,39.7107394142932,39.9757374790795,2689612.09424262,0.0,1.0
2014-02-25,50.8,51.04,50.49,50.99,2206400,39.5938285033581,39.7808859608543,39.3522126207589,39.7419156572092,2830873.50318986,0.0,1.0
2014-02-26,50.84,51.36,50.555,50.67,1579000,39.9133849932474,40.321625752423,39.6896376540838,39.7799216681323,2011264.14142978,0.37,1.0
2014-02-27,51.03,51.2,50.75,50.81,1395200,40.0625498860231,40.1960132111382,39.8427279387747,39.8898326417565,1777147.39083143,0.0,1.0
2014-02-28,50.82,51.15,50.48,51.15,2141400,39.8976834255868,40.1567592919867,39.6307567753566,40.1567592919867,2727625.73303213,0.0,1.0
2014-03-03,50.58,50.78,50.23,50.58,1309800,39.7092646136596,39.8662802902656,39.4344871795991,39.7092646136596,1668368.44360021,0.0,1.0
2014-03-04,51.2,51.42,50.86,50.94,1646600,40.1960132111382,40.3687304554048,39.929086560908,39.9918928315504,2097370.19333646,0.0,1.0
2014-03-05,51.24,51.28,50.86,51.26,1057400,40.2274163464594,40.2588194817806,39.929086560908,40.24311791412,1346871.88293087,0.0,1.0
2014-03-06,51.57,51.62,51.075,51.29,1248900,40.4864922128593,40.5257461320108,40.0978784132595,40.2666702656109,1590796.57139433,0.0,1.0
2014-03-07,51.83,51.83,51.26,51.77,2847300,40.6906125924471,40.6906125924471,40.24311791412,40.6435078894653,3626771.62121154,0.0,1.0
2014-03-10,51.8,51.9,51.55,51.85,1822800,40.6670602409562,40.7455680792592,40.4707906451987,40.7063141601077,2321806.38188613,0.0,1.0
2014-03-11,51.52,51.93,51.37,51.85,1464900,40.4472382937078,40.7691204307501,40.3294765362533,40.7063141601077,1865928.33488315,0.0,1.0
2014-03-12,51.73,51.73,51.13,51.18,1490500,40.6121047541441,40.6121047541441,40.1410577243261,40.1803116434776,1898536.54388923,0.0,1.0
2014-03-13,50.45,51.94,50.19,51.94,2162100,39.6072044238657,40.7769712145804,39.4030840442779,40.7769712145804,2753992.52703314,0.0,1.0
2014-03-14,50.09,50.85,50.03,50.25,1724100,39.3245762059749,39.9212357770777,39.2774715029931,39.4501887472597,2196086.45106972,0.0,1.0
2014-03-17,50.68,50.93,50.26,50.26,2297000,39.7877724519626,39.9840420477201,39.45803953109,39.45803953109,2925822.50339722,0.0,1.0
2014-03-18,51.44,51.55,50.71,50.87,1744500,40.3844320230654,40.4707906451987,39.8113248034535,39.9369373447383,2222071.11762144,0.0,1.0
2014-03-19,51.6,51.68,51.18,51.44,2126100,40.5100445643502,40.5728508349926,40.1803116434776,40.3844320230654,2708137.23311834,0.0,1.0
2014-03-20,53.225,53.26,51.2,51.44,4521800,41.785796936774,41.8132746801801,40.1960132111382,40.3844320230654,5759679.66733198,0.0,1.0
2014-03-21,53.24,54.31,53.0,53.74,6903900,41.7975731125195,42.6376069823616,41.6091543005923,42.1901123040345,8793898.99051112,0.0,1.0
2014-03-24,53.61,53.77,52.74,53.17,3019300,42.0880521142406,42.2136646555254,41.4050339210045,41.7426176257074,3845858.02547114,0.0,1.0
2014-03-25,53.29,54.33,53.28,53.87,3611000,41.836827031671,42.6533085500222,41.8289762478407,42.2921724938284,4599540.73128748,0.0,1.0
2014-03-26,52.75,53.73,52.75,53.51,2616000,41.4128847048348,42.1822615202042,41.4128847048348,42.0095442759376,3332151.35780893,0.0,1.0
2014-03-27,52.58,53.16,52.38,52.78,1197500,41.2794213797197,41.7347668418771,41.1224057031137,41.4364370563257,1525325.40174931,0.0,1.0
2014-03-28,52.84,53.29,52.617,52.85,1242400,41.4835417593075,41.836827031671,41.3084692798918,41.4913925431378,1582517.14332638,0.0,1.0
2014-03-31,53.14,53.38,52.87,53.03,1732000,41.7190652742165,41.9074840861437,41.5070941107984,41.6327066520832,2206149.14056769,0.0,1.0
2014-04-01,54.08,54.1,53.22,53.5,2045600,42.4570389542647,42.4727405219253,41.7818715448589,42.0016934921073,2605599.70089219,0.0,1.0
2014-04-02,54.06,54.28,53.75,54.07,1945800,42.4413373866041,42.6140546308707,42.1979630878648,42.4491881704344,2478478.63609504,0.0,1.0
2014-04-03,53.98,54.4,53.79,54.16,1603300,42.3785311159617,42.7082640368344,42.229366223186,42.5198452249071,2042216.46482227,0.0,1.0
2014-04-04,52.92,54.37,52.81,54.24,2272600,41.5463480299499,42.6847116853434,41.4599894078166,42.5826514955495,2894742.8041883,0.0,1.0
2014-04-07,53.12,53.85,52.84,52.97,2231100,41.7033637065559,42.2764709261678,41.4835417593075,41.5856019491014,2841881.84036984,0.0,1.0
2014-04-08,53.96,54.01,52.99,52.99,2136000,42.3628295483011,42.4020834674526,41.601303516762,41.601303516762,2720747.43894491,0.0,1.0
2014-04-09,54.3,54.33,53.7,54.16,1417500,42.6297561985313,42.6533085500222,42.1587091687133,42.5198452249071,1805552.19789532,0.0,1.0
2014-04-10,52.49,54.36,52.48,54.15,1905700,41.208764325247,42.6768609015131,41.2009135414167,42.5119944410768,2427400.9337066,0.0,1.0
2014-04-11,52.09,52.93,52.07,52.43,2104100,40.894732972035,41.5541988137802,40.8790314043744,41.1616596222652,2680114.55350373,0.0,1.0
2014-04-14,52.46,52.75,52.06,52.65,1486300,41.1852119737561,41.4128847048348,40.8711806205441,41.3343768665318,1893186.75959916,0.0,1.0
2014-04-15,53.18,53.29,52.23,52.4,2280600,41.7504684095377,41.836827031671,41.0046439456592,41.1381072707743,2904932.8695027,0.0,1.0
2014-04-16,52.15,53.15,51.335,53.15,3049900,40.9418376750167,41.7269160580468,40.3019987928473,41.7269160580468,3884835.02529873,0.0,1.0
2014-04-17,52.85,53.1925,52.07,52.09,2051900,41.4913925431378,41.7602818893256,40.8790314043744,40.894732972035,2613624.37732727,0.0,1.0
2014-04-21,52.9,53.18,52.56,53.07,786800,41.5306464622893,41.7504684095377,41.2637198120591,41.6641097874044,1002192.92367128,0.0,1.0
2014-04-22,53.3,53.42,52.59,52.86,1113200,41.8446778155013,41.9388872214649,41.28727216355,41.4992433269681,1417947.58849882,0.0,1.0
2014-04-23,53.29,53.57,53.09,53.28,956500,41.836827031671,42.0566489789194,41.679811355065,41.8289762478407,1218349.684153,0.0,1.0
2014-04-24,53.7,54.365,53.56,53.9,2437300,42.1587091687133,42.6807862934283,42.0487981950891,42.3157248453193,3104530.77384852,0.0,1.0
2014-04-25,51.42,53.145,51.02,53.02,3307000,40.3687304554048,41.7229906661317,40.0546991021928,41.6248558682529,4212318.24934027,0.0,1.0
2014-04-28,50.99,51.91,50.07,51.21,2243800,40.0311467507019,40.7534188630895,39.3088746383143,40.2038639949685,2858058.56905645,0.0,1.0
2014-04-29,51.19,51.42,50.67,50.67,1350600,40.1881624273079,40.3687304554048,39.7799216681323,39.7799216681323,1720337.77670365,0.0,1.0
2014-04-30,51.29,51.3451,50.56,50.98,1762500,40.2666702656109,40.3099280845159,39.693563045999,40.0232959668716,2244998.76457884,0.0,1.0
2014-05-01,50.82,51.53,50.765,51.38,1529100,39.8976834255868,40.4550890775381,39.8545041145201,40.3373273200836,1947703.60903121,0.0,1.0
2014-05-02,51.41,51.83,50.79,50.94,2033200,40.3608796715745,40.6906125924471,39.8741310740959,39.9918928315504,2589805.09965486,0.0,1.0
2014-05-05,51.18,51.5,50.87,50.99,674100,40.1803116434776,40.4315367260472,39.9369373447383,40.0311467507019,858640.378554664,0.0,1.0
2014-05-06,50.74,51.31,50.74,51.25,1731600,39.8348771549444,40.2823718332715,39.8348771549444,40.2352671302897,2205639.63730197,0.0,1.0
2014-05-07,50.8,50.93,50.08,50.72,1788200,39.8819818579262,39.9840420477201,39.3167254221446,39.8191755872838,2277734.34940135,0.0,1.0
2014-05-08,51.31,51.92,50.51,50.72,1967000,40.2823718332715,40.7612696469198,39.6543091268475,39.8191755872838,2505482.3091782,0.0,1.0
2014-05-09,51.25,51.4,50.83,51.29,1039200,40.2352671302897,40.3530288877442,39.9055342094171,40.2666702656109,1323689.48434061,0.0,1.0
2014-05-12,52.23,52.35,51.44,51.81,1496000,41.0046439456592,41.0988533516228,40.3844320230654,40.6749110247865,1905542.21379287,0.0,1.0
2014-05-13,51.47,52.46,51.34,52.37,2074500,40.4079843745563,41.1852119737561,40.3059241847624,41.1145549192834,2642411.31184046,0.0,1.0
2014-05-14,51.06,51.37,51.02,51.28,1816200,40.086102237514,40.3294765362533,40.0546991021928,40.2588194817806,2313399.57800175,0.0,1.0
2014-05-15,50.78,51.22,50.41,50.92,2559100,39.8662802902656,40.2117147787988,39.5758012885445,39.9761912638898,3259674.51826026,0.0,1.0
2014-05-16,51.6,51.66,50.72,50.99,3128200,40.5100445643502,40.557149267332,39.8191755872838,40.0311467507019,3984570.28956342,0.0,1.0
2014-05-19,51.98,52.1856,51.56,51.6,1700900,40.8083743499016,40.9697864654526,40.478641429029,40.5100445643502,2166535.26165796,0.0,1.0
2014-05-20,51.98,52.225,51.69,52.07,4419000,40.8083743499016,41.000718553744,40.5807016188229,40.8790314043744,5628737.32804193,0.0,1.0
2014-05-21,51.33,52.7499,50.8804,52.74,4534700,40.2980734009321,41.4128061969965,39.9451021599218,41.4050339210045,5776111.14765144,0.0,1.0
2014-05-22,51.74,52.03,51.35,51.35,2021300,40.6199555379744,40.8476282690531,40.3137749685927,40.3137749685927,2574647.37749969,0.0,1.0
2014-05-23,52.39,52.46,51.61,51.89,1578600,41.130256486944,41.1852119737561,40.5178953481805,40.7377172954289,2010754.63816406,0.0,1.0
2014-05-27,53.02,53.125,52.36,52.56,1920900,41.6248558682529,41.707289098471,41.1067041354531,41.2637198120591,2446762.05780397,0.0,1.0
2014-05-28,52.45,52.59,52.09,52.58,1659700,41.4678401916469,41.5785265143701,41.1832182189301,41.5706203484612,2099247.62412717,0.37,1.0
2014-05-29,52.26,52.72,52.2,52.65,1683400,41.3176230393797,41.6813066711844,41.2701860439269,41.6259635098228,2129224.22754455,0.0,1.0
2014-05-30,52.38,52.52,52.18,52.44,1265300,41.4124970302853,41.5231833530085,41.2543737121093,41.4599340257381,1600396.46852329,0.0,1.0
2014-06-02,52.37,52.5628,51.92,52.41,1401500,41.4045908643765,41.5570217430981,41.0488133984806,41.4362155280117,1772667.07550415,0.0,1.0
2014-06-03,52.47,52.62,52.15,52.25,1145700,41.4836525234645,41.6022450120964,41.2306552143829,41.3097168734709,1449122.13229047,0.0,1.0
2014-06-04,52.49,52.62,52.21,52.21,1079600,41.4994648552821,41.6022450120964,41.2780922098357,41.2780922098357,1365516.49997451,0.0,1.0
2014-06-05,52.57,52.67,52.04,52.31,1353100,41.5627141825525,41.6417758416404,41.1436873893861,41.3571538689237,1711449.03308217,0.0,1.0
2014-06-06,52.69,53.28,52.6,52.86,1201200,41.657588173458,42.1240519620771,41.5864326802788,41.7919929939076,1519320.50738179,0.0,1.0
2014-06-09,55.31,56.18,54.28,54.28,6815600,43.7290036415632,44.4168400756286,42.914668552957,42.914668552957,8620613.42833112,0.0,1.0
2014-06-10,55.79,56.04,55.14,55.19,2720900,44.1084996051855,44.3061537529055,43.5945988211136,43.6341296506576,3441491.14929663,0.0,1.0
2014-06-11,55.63,56.02,55.14,55.14,2147200,43.9820009506447,44.2903414210879,43.5945988211136,43.5945988211136,2715854.97290225,0.0,1.0
2014-06-12,55.44,55.9,55.27,55.62,1534200,43.8317837983776,44.1954674301823,43.697378977928,43.9740947847359,1940510.75792969,0.0,1.0
2014-06-13,55.62,55.98,55.29,55.54,1649700,43.9740947847359,44.2587167574527,43.7131913097456,43.9108454574655,2086599.26825486,0.0,1.0
2014-06-16,55.5,55.82,55.16,55.49,1882700,43.8792207938303,44.1322181029119,43.6104111529312,43.8713146279215,2381305.96007967,0.0,1.0
2014-06-17,55.7,55.92,55.3,55.33,1251900,44.0373441120063,44.2112797619999,43.7210974756544,43.7448159733808,1583447.6716544,0.0,1.0
2014-06-18,55.13,55.7,54.8,55.64,1751800,43.5866926552048,44.0373441120063,43.3257891802145,43.9899071165535,2215738.98171114,0.0,1.0
2014-06-19,54.93,55.27,54.48,55.27,1853500,43.4285693370288,43.697378977928,43.0727918711329,43.697378977928,2344372.76093253,0.0,1.0
2014-06-20,54.69,55.0,54.48,55.0,3092400,43.2388213552177,43.4839124983904,43.0727918711329,43.4839124983904,3911377.56995292,0.0,1.0
2014-06-23,54.52,54.96,54.45,54.77,894000,43.1044165347681,43.4522878347552,43.0490733734065,43.3020706824881,1130763.01498445,0.0,1.0
2014-06-24,53.87,54.69,53.78,54.52,1113900,42.5905157506962,43.2388213552177,42.519360257517,43.1044165347681,1408900.36061653,0.0,1.0
2014-06-25,53.75,54.05,53.45,53.82,1757900,42.4956417597907,42.7328267370546,42.2584567825267,42.5509849211522,2223454.47879325,0.0,1.0
2014-06-26,53.55,53.76,53.07,53.66,1481600,42.3375184416147,42.5035479256994,41.9580224779924,42.4244862666115,1873980.40604134,0.0,1.0
2014-06-27,53.5,53.88,53.28,53.82,1485500,42.2979876120707,42.598421916605,42.1240519620771,42.5509849211522,1878913.26483154,0.0,1.0
2014-06-30,54.07,54.14,53.49,53.65,2167000,42.7486390688722,42.8039822302338,42.2900814461619,42.4165801007027,2740898.71752942,0.0,1.0
2014-07-01,54.52,54.655,53.73,53.77,2201400,43.1044165347681,43.2111497745369,42.4798294279731,42.5114540916083,2784409.06173017,0.0,1.0
2014-07-02,54.41,54.72,54.18,54.39,1740400,43.0174487097713,43.2625398529441,42.835606893869,43.0016363779537,2201319.85601671,0.0,1.0
2014-07-03,54.825,54.84,54.26,54.42,711200,43.3455545949865,43.3574138438497,42.8988562211394,43.0253548756801,899551.069638636,0.0,1.0
2014-07-07,54.66,54.93,54.5,54.59,1197900,43.2151028574913,43.4285693370288,43.0886042029505,43.1597596961297,1515146.54994393,0.0,1.0
2014-07-08,54.45,54.905,54.25,54.68,1645600,43.0490733734065,43.4088039222569,42.8909500552306,43.2309151893089,2081413.44234722,0.0,1.0
2014-07-09,54.74,54.87,54.36,54.48,1200300,43.2783521847617,43.381132341576,42.9779178802273,43.0727918711329,1518182.15535328,0.0,1.0
2014-07-10,54.4,54.67,53.83,54.11,982600,43.0095425438625,43.2230090234001,42.558891087061,42.7802637325074,1242827.44801311,0.0,1.0
2014-07-11,54.29,54.46,54.01,54.46,933900,42.9225747188658,43.0569795393153,42.7012020734194,43.0569795393153,1181229.95491496,0.0,1.0
2014-07-14,53.85,54.9295,53.76,54.76,2179400,42.5747034188786,43.4281740287334,42.5035479256994,43.2941645165793,2756582.67881109,0.0,1.0
2014-07-15,53.73,54.2,53.45,53.77,1900200,42.4798294279731,42.8514192256866,42.2584567825267,42.5114540916083,2403440.58285621,0.0,1.0
2014-07-16,53.67,54.06,53.505,53.83,1787400,42.4323924325203,42.7407329029634,42.3019406950251,42.558891087061,2260767.12861656,0.0,1.0
2014-07-17,52.94,53.54,52.93,53.39,1369700,41.855242321178,42.3296122757059,41.8473361552692,42.2110197870739,1732445.3038302,0.0,1.0
2014-07-18,53.48,53.69,52.94,53.04,1173100,42.2821752802531,42.4482047643379,41.855242321178,41.934303980266,1483778.6273806,0.0,1.0
2014-07-21,53.46,53.75,53.11,53.35,977900,42.2663629484355,42.4956417597907,41.9896471416276,42.1793951234387,1236882.72075313,0.0,1.0
2014-07-22,53.75,53.87,53.56,53.6,1165800,42.4956417597907,42.5905157506962,42.3454246075235,42.3770492711587,1474545.32759382,0.0,1.0
2014-07-23,51.28,53.4,51.21,53.4,3931100,40.5428187803175,42.2189259529827,40.4874756189559,42.2189259529827,4972195.1769635,0.0,1.0
2014-07-24,51.3,51.64,50.81,51.36,2517500,40.5586311121351,40.8274407530342,40.171228982604,40.6060681075879,3184223.59085386,0.0,1.0
2014-07-25,50.16,51.05,50.0,51.01,3059800,39.6573281985321,40.3609769644151,39.5308295439913,40.3293523007799,3870143.92980919,0.0,1.0
2014-07-28,50.55,50.72,49.66,50.16,2407900,39.9656686689752,40.1000734894248,39.2620199030922,39.6573281985321,3045597.61049335,0.0,1.0
2014-07-29,50.52,51.18,50.46,50.5,1508500,39.9419501712488,40.4637571212295,39.894513175796,39.9261378394312,1908004.48333786,0.0,1.0
2014-07-30,50.86,51.13,50.57,50.82,1887200,40.2107598121479,40.4242262916855,39.9814810007928,40.1791351485128,2386997.72022221,0.0,1.0
2014-07-31,49.63,50.83,49.62,50.4,1888300,39.2383014053658,40.1870413144216,39.230395239457,39.8470761803432,2388389.03936816,0.0,1.0
2014-08-01,50.01,50.18,49.47,49.61,1698900,39.5387357099001,39.6731405303497,39.111802750825,39.2224890735482,2148829.17914663,0.0,1.0
2014-08-04,49.69,50.11,49.38,50.0,1851700,39.2857384008186,39.6177973689881,39.0406472576458,39.5308295439913,2342096.05687551,0.0,1.0
2014-08-05,49.65,49.97,49.28,49.61,1752800,39.2541137371834,39.5071110462649,38.9615855985578,39.2224890735482,2217003.81729837,0.0,1.0
2014-08-06,50.05,50.19,49.36,49.58,2074300,39.5703603735353,39.6810466962585,39.0248349258282,39.1987705758218,2623648.45859312,0.0,1.0
2014-08-07,48.93,50.3,48.86,50.18,2243300,38.6848697917499,39.7680145212552,38.6295266303883,39.6731405303497,2837405.67283514,0.0,1.0
2014-08-08,49.54,49.62,48.81,49.06,2026000,39.1671459121866,39.230395239457,38.5899958008443,38.7876499485643,2562556.89972986,0.0,1.0
2014-08-11,49.93,50.3,49.57,49.81,1137800,39.4754863826297,39.7680145212552,39.190864409913,39.3806123917241,1439129.93115135,0.0,1.0
2014-08-12,50.175,50.22,49.64,49.75,1192700,39.6691874473953,39.7047651939849,39.2462075712746,39.3331753962713,1508569.40489033,0.0,1.0
2014-08-13,50.53,50.66,50.08,50.16,1754000,39.9498563371576,40.052636493972,39.5940788712617,39.6573281985321,2218521.62000305,0.0,1.0
2014-08-14,50.735,50.9,50.4,50.42,1566900,40.111932738288,40.2423844757831,39.8470761803432,39.8628885121608,1981870.88163214,0.0,1.0
2014-08-15,51.175,51.62,50.75,51.19,1930700,40.4598040382751,40.8116284212166,40.1237919871512,40.4716632871383,2442018.06826675,0.0,1.0
2014-08-18,51.34,51.505,51.08,51.22,1016600,40.5902557757703,40.7207075132654,40.3846954621415,40.4953817848647,1285831.85797896,0.0,1.0
2014-08-19,51.72,51.92,51.29,51.45,1105700,40.8906900803046,41.0488133984806,40.5507249462263,40.6772236007671,1398528.70880124,0.0,1.0
2014-08-20,52.165,52.29,51.52,51.52,1357400,41.2425144632461,41.3413415371061,40.7325667621286,40.7325667621286,1716887.82610726,0.0,1.0
2014-08-21,52.54,52.58,51.76,52.03,1181600,41.5389956848261,41.5706203484612,40.9223147439398,41.1357812234774,1494529.72987206,0.0,1.0
2014-08-22,52.5,52.79,52.34,52.67,900100,41.5073710211909,41.736649832546,41.3808723666501,41.6417758416404,1138478.51206656,0.0,1.0
2014-08-25,51.93,52.95,51.85,52.75,1902700,41.0567195643894,41.8631484870868,40.993470237119,41.7050251689108,2406602.67182429,0.0,1.0
2014-08-26,52.21,52.34,51.76,52.0,2658900,41.2780922098357,41.3808723666501,40.9223147439398,41.112062725751,3363071.34288832,0.0,1.0
2014-08-27,51.025,52.105,49.99,51.65,4754300,40.3412115496431,41.1950774677933,39.5229233780825,40.835346918943,6013407.83237201,0.0,1.0
2014-08-28,51.29,51.405,50.71,50.95,2094900,40.5507249462263,40.6416458541775,40.092167323516,40.2819153053271,2649704.07169007,0.0,1.0
2014-08-29,51.12,51.6986,50.91,51.67,1631500,40.4163201257767,40.8737708852598,40.2502906416919,40.8511592507606,2063579.26056726,0.0,1.0
2014-09-02,50.62,51.35,50.4,51.1,2045500,40.0210118303368,40.5981619416791,39.8470761803432,40.4005077939591,2587221.19368086,0.0,1.0
2014-09-03,50.25,50.8,50.09,50.39,1931600,40.0210118303368,40.459052755843,39.8935817429168,40.1325131568293,2425298.50098453,0.37,1.0
2014-09-04,50.41,50.67,50.25,50.25,1435400,40.1484419177568,40.3555158098142,40.0210118303368,40.0210118303368,1802274.52283764,0.0,1.0
2014-09-05,50.22,50.78,50.13,50.4,1893500,39.9971186889455,40.4431239949155,39.9254392647718,40.140477537293,2377460.50508087,0.0,1.0
2014-09-08,50.07,50.42,49.86,50.07,2252700,39.8776529819893,40.1564062982205,39.7104009922506,39.8776529819893,2828468.59244557,0.0,1.0
2014-09-09,49.8,50.25,49.75,49.93,1918400,39.6626147094681,40.0210118303368,39.6227928071494,39.7661516554968,2408724.70712814,0.0,1.0
2014-09-10,49.64,49.92,49.47,49.69,2327000,39.5351846220481,39.7581872750331,39.3997901541644,39.5750065243669,2921758.96240992,0.0,1.0
2014-09-11,49.76,49.91,49.26,49.32,2132400,39.6307571876131,39.7502228945693,39.2325381644257,39.2803244472082,2677421.06207259,0.0,1.0
2014-09-12,49.12,49.76,48.9,49.68,2238000,39.1210368379332,39.6307571876131,38.9458204677307,39.5670421439031,2810011.41292368,0.0,1.0
2014-09-15,48.87,49.35,48.65,49.23,1777300,38.9219273263395,39.3042175885994,38.746710956137,39.2086450230344,2231560.89552692,0.0,1.0
2014-09-16,49.2,49.325,48.64,48.65,2001400,39.1847518816432,39.28430663744,38.7387465756733,38.746710956137,2512938.71395239,0.0,1.0
2014-09-17,49.63,50.02,49.0,49.0,1814300,39.5272202415844,39.8378310796706,39.0254642723682,39.0254642723682,2278017.74194255,0.0,1.0
2014-09-18,50.29,50.37,49.57,49.79,1594600,40.0528693521918,40.1165843959018,39.4794339588019,39.6546503290044,2002164.52146921,0.0,1.0
2014-09-19,49.99,50.64,49.81,50.64,2917300,39.8139379382793,40.331622668423,39.6705790899319,40.331622668423,3662934.00130574,0.0,1.0
2014-09-22,49.92,50.08,49.37,49.75,3344700,39.7581872750331,39.8856173624531,39.3201463495269,39.6227928071494,4199573.35692843,0.0,1.0
2014-09-23,49.67,50.1,49.25,49.46,3190000,39.5590777634394,39.9015461233806,39.2245737839619,39.3918257737007,4005333.51529336,0.0,1.0
2014-09-24,50.0,50.19,49.6,49.72,2202283,39.8219023187431,39.9732255475543,39.5033271001931,39.5988996657581,2765165.48904727,0.0,1.0
2014-09-25,49.64,50.05,49.55,49.94,3173396,39.5351846220481,39.8617242210618,39.4635051978744,39.7741160359606,3984485.69156674,0.0,1.0
2014-09-26,50.025,50.1145,49.62,49.73,1613631,39.8418132699024,39.913094475053,39.5192558611206,39.6068640462219,2026059.66320262,0.0,1.0
2014-09-29,49.81,50.0,49.5214,49.69,1632910,39.6705790899319,39.8219023187431,39.4407270697481,39.5750065243669,2050266.19136604,0.0,1.0
2014-09-30,49.49,50.01,49.45,49.82,3185480,39.4157189150919,39.8298666992068,39.3838613932369,39.6785434703956,3999658.24648799,0.0,1.0
2014-10-01,48.25,49.42,48.17,49.35,2480455,38.4281357375871,39.3599682518457,38.3644206938771,39.3042175885994,3114435.59394263,0.0,1.0
2014-10-02,47.8,48.35,47.24,48.24,3576564,38.0697386167184,38.5077795422246,37.6237333107485,38.4201713571233,4490699.57955852,0.0,1.0
2014-10-03,47.58,48.13,47.5,47.97,1821840,37.8945222465159,38.3325631720221,37.8308072028059,38.2051330846021,2287484.89388779,0.0,1.0
2014-10-06,47.145,48.05,47.03,47.8,2351350,37.5480716963429,38.2688481283121,37.4564813210097,38.0697386167184,2952332.58971317,0.0,1.0
2014-10-07,46.21,46.98,46.12,46.79,3086713,36.8034021229824,37.416659418691,36.7317226988086,37.2653361898798,3875647.34513846,0.0,1.0
2014-10-08,47.75,47.81,46.0,46.1,3218997,38.0299167143996,38.0777029971821,36.6361501332436,36.7157939378811,4041741.87138834,0.0,1.0
2014-10-09,46.34,47.94,46.34,47.75,6539899,36.9069390690111,38.1812399432109,36.9069390690111,38.0299167143996,8211434.68693841,0.0,1.0
2014-10-10,43.45,44.47,42.57,44.3,10052664,34.6052331149877,35.4175999222901,33.9043676341779,35.2822054544064,12622028.8517815,0.0,1.0
2014-10-13,43.1,44.38,42.86,43.43,4187756,34.3264797987565,35.3459204981164,34.1353346676266,34.5893043540602,5258106.41400341,0.0,1.0
2014-10-14,43.46,44.66,43.38,43.93,4012094,34.6131974954515,35.5689231511013,34.5494824517415,34.9875233772477,5037546.88548821,0.0,1.0
2014-10-15,44.12,44.44,42.59,42.76,4467385,35.1388466060589,35.3937067808988,33.9202963951054,34.0556908629891,5609205.91417518,0.0,1.0
2014-10-16,44.6,44.91,43.2,43.44,3386176,35.5211368683188,35.768032662695,34.406123603394,34.597268734524,4251650.22616991,0.0,1.0
2014-10-17,44.94,45.9,44.86,44.99,3334954,35.7919258040863,36.5565063286061,35.7282107603763,35.831747706405,4187336.37246446,0.0,1.0
2014-10-20,45.32,45.4,44.61,44.75,1884406,36.0945722617087,36.1582873054187,35.5291012487826,35.6406025752751,2366042.16558618,0.0,1.0
2014-10-21,46.715,46.82,45.51,45.89,2765748,37.2056033364017,37.289229331271,36.2458954905199,36.5485419481424,3472646.75838733,0.0,1.0
2014-10-22,46.02,47.1499,46.0,46.9,2549867,36.6520788941711,37.5519742427701,36.6361501332436,37.352944374981,3201588.63781835,0.0,1.0
2014-10-23,46.42,46.72,46.21,46.57,2234033,36.9706541127211,37.2095855266335,36.8034021229824,37.0901198196773,2805030.48563366,0.0,1.0
2014-10-24,46.85,47.11,46.25,46.7,1862760,37.3131224726623,37.5201963647197,36.8352596448373,37.193656765706,2338863.65484259,0.0,1.0
2014-10-27,46.62,46.76,46.22,46.68,1817846,37.129941721996,37.2414430484885,36.8113665034461,37.1777280047785,2282470.06565579,0.0,1.0
2014-10-28,46.99,47.1199,46.33,46.77,1790981,37.4246237991547,37.5280811013788,36.8989746885473,37.2494074289523,2248738.62838672,0.0,1.0
2014-10-29,47.31,47.31,47.31,47.31,2415372,37.6794839739947,37.6794839739947,37.6794839739947,37.6794839739947,3032718.00109754,0.0,1.0
2014-10-30,47.0,47.3,46.38,47.29,908746,37.4325881796185,37.6715195935309,36.9387965908661,37.6635552130672,1141012.79331937,0.0,1.0
2014-10-31,49.62,50.54,48.48,48.71,6689172,39.5192558611206,40.2519788637855,38.6113164882533,38.7944972389195,8398860.43923572,0.0,1.0
2014-11-03,49.72,50.21,49.48,49.72,3318910,39.5988996657581,39.9891543084818,39.4077545346281,39.5988996657581,4167191.6793863,0.0,1.0
2014-11-04,49.45,49.92,49.33,49.6,1684474,39.3838613932369,39.7581872750331,39.2882888276719,39.5033271001931,2115009.45700322,0.0,1.0
2014-11-05,50.03,50.05,49.18,49.78,1493452,39.8457954601343,39.8617242210618,39.1688231207157,39.6466859485406,1875164.05927332,0.0,1.0
2014-11-06,50.22,50.37,49.42,50.0,2017943,39.9971186889455,40.1165843959018,39.3599682518457,39.8219023187431,2533709.94666196,0.0,1.0
2014-11-07,50.24,50.41,49.701,50.4,1962567,40.013047449873,40.1484419177568,39.583767342877,40.140477537293,2464180.37025353,0.0,1.0
2014-11-10,50.42,50.55,49.975,50.16,1771605,40.1564062982205,40.2599432442492,39.8019913675837,39.9493324061631,2224410.30795025,0.0,1.0
2014-11-11,50.14,50.52,49.88,50.39,1211798,39.9334036452356,40.236050102858,39.7263297531781,40.1325131568293,1521521.98845312,0.0,1.0
2014-11-12,50.255,50.36,49.81,50.02,1226368,40.0249940205687,40.108620015438,39.6705790899319,39.8378310796706,1539815.94121733,0.0,1.0
2014-11-13,50.21,50.64,49.95,50.43,1113392,39.9891543084818,40.331622668423,39.7820804164243,40.1643706786843,1397964.35525376,0.0,1.0
2014-11-14,50.62,50.69,49.84,50.34,1509884,40.3156939074955,40.3714445707417,39.6944722313231,40.0926912545105,1895795.92144364,0.0,1.0
2014-11-17,50.35,50.49,49.81,50.34,1662912,40.1006556349743,40.2121569614668,39.6705790899319,40.0926912545105,2087936.4158569,0.0,1.0
2014-11-18,51.26,51.27,50.23,50.31,2333286,40.8254142571754,40.8333786376392,40.0050830694093,40.0687981131193,2929651.6039388,0.0,1.0
2014-11-19,50.75,51.44,50.5,51.42,1795032,40.4192308535242,40.9687731055229,40.2201213419305,40.9528443445954,2253825.025274,0.0,1.0
2014-11-20,51.17,51.2,50.35,50.35,1762674,40.7537348330017,40.7776279743929,40.1006556349743,40.1006556349743,2213196.62969787,0.0,1.0
2014-11-21,51.65,51.95,51.15,51.95,1638813,41.1360250952616,41.3749565091741,40.7378060720742,41.3749565091741,2057677.941755,0.0,1.0
2014-11-24,51.8,51.96,51.27,51.96,1615627,41.2554908022178,41.3829208896378,40.8333786376392,41.3829208896378,2028565.82172817,0.0,1.0
2014-11-25,51.71,51.98,51.5,51.74,2500280,41.1838113780441,41.3988496505653,41.0165593883054,41.2077045194353,3139327.6744883,0.0,1.0
2014-11-26,54.56,54.6874,52.51,52.53,5683369,43.4536598102125,43.5551260173206,41.820961815144,41.8368905760715,7135983.80422548,0.0,1.0
2014-11-28,54.64,54.95,54.315,54.95,1336759,43.5173748539224,43.7642706482986,43.2585324888506,43.7642706482986,1678421.82588403,0.0,1.0
2014-12-01,54.65,54.94,54.19,54.48,2463405,43.5253392343862,43.7563062678349,43.1589777330537,43.3899447665025,3093027.77687813,0.0,1.0
2014-12-02,55.21,55.25,54.28,54.54,2182156,43.9713445403561,44.0032020622111,43.2306571572275,43.4377310492849,2739894.22018762,0.0,1.0
2014-12-03,56.51,56.88,54.95,54.95,6303223,45.3013960778021,45.5980075899024,44.0508178105685,44.0508178105685,7862784.8713152,0.37,1.0
2014-12-04,56.62,56.7,55.99,56.46,3140256,45.3895778786968,45.4537100975293,44.8845366553909,45.2613134410318,3917227.32463325,0.0,1.0
2014-12-05,57.34,57.38,56.3124,56.75,2266230,45.9667678481892,45.9988339576055,45.1429894972859,45.4937927342996,2826947.25522493,0.0,1.0
2014-12-08,56.18,57.34,55.82,56.95,2125746,45.0368506751181,45.9667678481892,44.7482556903719,45.6541232813808,2651704.29303529,0.0,1.0
2014-12-09,56.37,56.39,55.4301,55.83,2445869,45.1891646948453,45.2051977495534,44.435691288837,44.7562722177259,3051033.06204124,0.0,1.0
2014-12-10,55.64,56.65,55.42,56.36,2181562,44.6039581979988,45.413627460759,44.4275945962094,45.1811481674912,2721330.45101468,0.0,1.0
2014-12-11,56.25,57.99,55.62,57.99,2559417,45.0929663665965,46.4878421262032,44.5879251432906,46.4878421262032,3192675.44032425,0.0,1.0
2014-12-12,55.915,56.39,55.43,55.52,3178452,44.8244127002355,45.2051977495534,44.4356111235635,44.50775986975,3964873.8906749,0.0,1.0
2014-12-15,55.42,56.81,55.31,56.01,2007288,44.4275945962094,45.541891898424,44.3394127953147,44.900569710099,2503937.06819075,0.0,1.0
2014-12-16,54.78,56.03,54.73,55.43,2364772,43.9145368455495,44.9166027648072,43.8744542087792,44.4356111235635,2949870.80509602,0.0,1.0
2014-12-17,55.99,56.09,54.22,54.85,2358317,44.8845366553909,44.9647019289315,43.465611313722,43.9706525370279,2941818.69011543,0.0,1.0
2014-12-18,57.06,57.06,56.02,56.82,2337551,45.7423050822755,45.7423050822755,44.9085862374531,45.549908425778,2915914.70565577,0.0,1.0
2014-12-19,56.75,57.36,56.42,57.03,3194107,45.4937927342996,45.9828009028974,45.2292473316156,45.7182555002133,3984402.2965651,0.0,1.0
2014-12-22,57.49,57.5,56.77,56.88,1015893,46.0870157585002,46.0950322858542,45.5098257890077,45.5980075899024,1267248.21750317,0.0,1.0
2014-12-23,56.66,57.89,56.51,57.5,3065347,45.421643988113,46.4076768526626,45.3013960778021,46.0950322858542,3823784.12074766,0.0,1.0
2014-12-24,56.71,56.98,56.56,56.9,1262115,45.4617266248834,45.678172863443,45.3414787145724,45.6140406446105,1574391.18493189,0.0,1.0
2014-12-26,56.28,56.98,56.19,56.8,1555592,45.1170159486587,45.678172863443,45.0448672024722,45.5338753710699,1940481.12267945,0.0,1.0
2014-12-29,56.08,56.38,55.74,56.2,1782879,44.9566854015775,45.1971812221993,44.6841234715394,45.0528837298262,2224004.13702411,0.0,1.0
2014-12-30,55.555,56.09,55.32,55.84,1677725,44.5358177154892,44.9647019289315,44.3474293226688,44.76428874508,2092832.62677321,0.0,1.0
2014-12-31,55.52,56.41,55.485,55.94,1746772,44.50775986975,45.2212308042615,44.4797020240108,44.8444540186206,2178963.4374727,0.0,1.0
2015-01-02,55.54,56.25,54.97,55.68,1329619,44.5237929244581,45.0929663665965,44.0668508652766,44.636024307415,1658597.22205818,0.0,1.0
2015-01-05,54.525,55.45,54.5,55.4,1445196,43.7101153980209,44.4516441782716,43.6900740796357,44.4115615415013,1802770.62145592,0.0,1.0
2015-01-06,53.25,54.8,53.21,54.73,1708897,42.688008160378,43.9305699002576,42.6559420509618,43.8744542087792,2131717.29418996,0.0,1.0
2015-01-07,53.81,54.13,53.03,53.49,1722997,43.1369336922055,43.3934625675355,42.5116445585887,42.8804048168755,2149305.95743185,0.0,1.0
2015-01-08,54.76,55.18,54.08,54.39,1882724,43.8985037908413,44.2351979397119,43.3533799307652,43.6018922787411,2348553.07896643,0.0,1.0
2015-01-09,54.72,55.04,54.12,54.99,1702784,43.8664376814251,44.1229665567551,43.3854460401814,44.0828839199848,2124091.7978497,0.0,1.0
2015-01-12,54.17,54.75,53.86,54.62,1250863,43.4255286769517,43.8904872634873,43.1770163289758,43.7862724078845,1560355.18218028,0.0,1.0
2015-01-13,53.55,55.52,53.27,54.69,2340144,42.9285039809999,44.50775986975,42.7040412150862,43.8423880993629,2919149.27330019,0.0,1.0
2015-01-14,53.51,54.46,52.93,53.42,2524323,42.8964378715836,43.6580079702195,42.4314792850481,42.8242891253971,3148898.38019581,0.0,1.0
2015-01-15,52.73,54.2,52.67,53.7,1990309,42.2711487379668,43.4495782590139,42.2230495738425,43.0487518913108,2482757.07434792,0.0,1.0
2015-01-16,53.69,53.755,52.21,52.46,1997953,43.0407353639568,43.0928427917582,41.8542893155556,42.0547024994072,2492292.37518628,0.0,1.0
2015-01-20,54.39,54.69,53.67,54.19,1790554,43.6018922787411,43.8423880993629,43.0247023092486,43.4415617316598,2233578.10797316,0.0,1.0
2015-01-21,54.58,54.87,53.818,54.24,1585106,43.7542062984682,43.986685591736,43.1433469140887,43.4816443684301,1977297.56288663,0.0,1.0
2015-01-22,54.75,54.76,53.22,54.71,2555727,43.8904872634873,43.8985037908413,42.6639585783159,43.858421154071,3188072.44973115,0.0,1.0
2015-01-23,54.51,54.96,54.26,54.86,1940277,43.6980906069898,44.0588343379226,43.4976774231383,43.978669064382,2420346.01056647,0.0,1.0
2015-01-26,54.66,54.93,54.02,54.65,1341127,43.8183385173007,44.0347847558604,43.3052807666408,43.8103219899467,1672952.56507859,0.0,1.0
2015-01-27,53.37,54.11,53.105,53.92,1963314,42.7842064886268,43.3774295128273,42.5717685137441,43.2251154931002,2449082.8924887,0.0,1.0
2015-01-28,52.925,54.32,52.83,53.87,1687796,42.427471021371,43.5457765872626,42.3513140115075,43.1850328563299,2105395.42305045,0.0,1.0
2015-01-29,53.23,53.61,52.43,52.99,1568515,42.6719751056699,42.9766031451243,42.030652917345,42.4795784491724,1956601.56913867,0.0,1.0
2015-01-30,52.105,53.36,52.05,52.82,1928787,41.770115778338,42.7761899612727,41.7260248778907,42.3432974841534,2406013.12115872,0.0,1.0
2015-02-02,52.295,52.47,51.29,52.1,2536001,41.9224297980652,42.0627190267612,41.116768798982,41.766107514661,3163465.78511345,0.0,1.0
2015-02-03,53.97,54.04,52.57,52.59,2214496,43.2651981298705,43.3213138213489,42.1428843003019,42.15891735501,2762413.07762521,0.0,1.0
2015-02-04,53.78,54.15,53.45,53.64,1466507,43.1128841101433,43.4094956222436,42.8483387074593,43.0006527271864,1829354.45140967,0.0,1.0
2015-02-05,54.95,55.01,53.5,53.8,2207611,44.0508178105685,44.0989169746929,42.8884213442296,43.1289171648514,2753824.57078688,0.0,1.0
2015-02-06,55.005,55.89,54.81,54.87,1917791,44.0949087110159,44.8043713818503,43.9385864276117,43.986685591736,2392296.45867589,0.0,1.0
2015-02-09,54.555,55.11,54.4,54.71,1436564,43.7341649800831,44.1790822482335,43.6099088060951,43.858421154071,1792002.86676769,0.0,1.0
2015-02-10,55.54,55.6,54.39,54.75,1253540,44.5237929244581,44.5718920885825,43.6018922787411,43.8904872634873,1563694.53335039,0.0,1.0
2015-02-11,55.62,56.0,55.24,55.53,909107,44.5879251432906,44.892553182745,44.2832971038363,44.5157763971041,1134040.91303873,0.0,1.0
2015-02-12,56.715,56.73,55.9549,56.36,1687354,45.4657348885604,45.4777596795915,44.8563986443782,45.1811481674912,2104844.06211761,0.0,1.0
2015-02-13,57.05,57.24,56.5,56.84,1404801,45.7342885549215,45.8866025746486,45.2933795504481,45.5659414804862,1752380.97240228,0.0,1.0
2015-02-17,58.81,58.86,56.41,56.5,5685078,47.1451973692363,47.1852800060066,45.2212308042615,45.2933795504481,7091696.62736775,0.0,1.0
2015-02-18,58.38,58.73,57.1,58.4,4095264,46.8004866930116,47.0810651504038,45.7743711916918,46.8165197477198,5108526.19735043,0.0,1.0
2015-02-19,58.65,58.67,58.17,58.41,1837943,47.0169329315713,47.0329659862794,46.6321396185764,46.8245362750738,2292692.23296394,0.0,1.0
2015-02-20,59.13,59.14,58.1801,58.62,1420171,47.4017262445663,47.4097427719203,46.640236311204,46.9928833495091,1771553.86275887,0.0,1.0
2015-02-23,58.98,58.99,58.39,58.95,1029469,47.2814783342553,47.2894948616094,46.8085032203657,47.2574287521932,1284183.23113239,0.0,1.0
2015-02-24,59.61,59.65,57.82,58.9,1862750,47.7865195575612,47.8185856669775,46.3515611611842,47.2173461154228,2323637.05346334,0.0,1.0
2015-02-25,58.99,59.39,58.8,59.31,1345105,47.6101559557719,47.9329913919866,47.4568091235699,47.8684243047437,1666613.8212971,0.4,1.0
2015-02-26,58.88,59.22,58.59,59.06,1671648,47.5213762108128,47.7957863315954,47.2873205195571,47.6666521571095,2071207.57200639,0.0,1.0
2015-02-27,58.54,59.04,58.51,59.0,1198168,47.2469660900303,47.6505103852987,47.2227534323142,47.6182268416772,1484555.74028489,0.0,1.0
2015-03-02,59.775,59.78,58.54,58.81,1853956,48.2437204993433,48.247755942296,47.2469660900303,47.4648800094752,2297091.07740786,0.0,1.0
2015-03-03,58.74,59.6,58.44,59.54,1499786,47.4083838081376,48.1024799959994,47.1662572309766,48.0540546805672,1858266.88369153,0.0,1.0
2015-03-04,58.4,58.72,57.945,58.33,1037675,47.1339736873551,47.3922420363269,46.7667483786608,47.0774774860175,1285701.48576838,0.0,1.0
2015-03-05,58.45,58.87,58.18,58.56,985040,47.1743281168819,47.5133053249074,46.956414197437,47.263107861841,1220485.59668613,0.0,1.0
2015-03-06,57.93,58.57,57.45,58.29,1584075,46.7546420498028,47.2711787477464,46.367239526345,47.045193942396,1962702.75478212,0.0,1.0
2015-03-09,58.46,58.59,57.97,57.97,1313334,47.1823990027873,47.2873205195571,46.7869255934242,46.7869255934242,1627248.87379008,0.0,1.0
2015-03-10,57.2,58.11,57.2,57.82,1381698,46.1654673787108,46.8999179960994,46.1654673787108,46.6658623048437,1711953.3297836,0.0,1.0
2015-03-11,57.29,57.89,57.1,57.42,1412939,46.2381053518591,46.7223585061813,46.0847585196571,46.3430268686289,1750661.59597185,0.0,1.0
2015-03-12,57.51,57.545,56.68,56.81,1010721,46.4156648417773,46.443912942446,45.7457813116316,45.8507028284014,1252304.90413405,0.0,1.0
2015-03-13,57.53,57.7,56.8,57.31,1276318,46.431806613588,46.5690116739793,45.8426319424961,46.2542471236699,1581385.25926993,0.0,1.0
2015-03-16,58.795,58.83,57.65,57.81,1367524,47.4527736806172,47.481021781286,46.5286572444524,46.6577914189383,1694391.44108118,0.0,1.0
2015-03-17,58.76,58.8,58.08,58.42,1845619,47.4245255799484,47.4568091235699,46.8757053383833,47.1501154591658,2286761.35636143,0.0,1.0
2015-03-18,59.67,59.89,58.34,58.55,3023227,48.158976197337,48.3365356872551,47.0855483719229,47.2550369759356,3745842.81756337,0.0,1.0
2015-03-19,60.0,60.12,59.11,59.43,2724626,48.4253154322141,48.5221660630786,47.7070065866363,47.9652749356081,3375869.80158831,0.0,1.0
2015-03-20,61.07,61.32,59.95,60.38,4481028,49.2889002240886,49.4906723717229,48.3849610026873,48.7320090966182,5552089.38961592,0.0,1.0
2015-03-23,60.4,61.09,60.3,60.68,2177592,48.7481508684289,49.3050419958994,48.6674420093752,48.9741356737792,2698082.99303475,0.0,1.0
2015-03-24,60.36,60.51,60.0,60.27,2737807,48.7158673248074,48.836930613388,48.4253154322141,48.6432293516591,3392201.34208405,0.0,1.0
2015-03-25,57.56,60.34,57.54,60.34,3767346,46.4560192713041,48.6997255529967,46.4398774994934,48.6997255529967,4667822.15009858,0.0,1.0
2015-03-26,57.415,57.89,56.27,56.92,2847316,46.3389914256762,46.7223585061813,45.4148749895115,45.9394825733605,3527885.33177736,0.0,1.0
2015-03-27,58.84,58.87,57.01,57.46,2521413,47.4890926671913,47.5133053249074,46.0121205465088,46.3753104122504,3124084.55473602,0.0,1.0
2015-03-30,64.81,64.945,61.85,62.1,10493727,52.3074115526966,52.4163685124191,49.9184293247074,50.1202014723416,13001951.858865,0.0,1.0
2015-03-31,63.0,64.52,62.86,64.18,3694153,50.8465812038249,52.0733558614409,50.7335888011497,51.7989457406584,4577134.4599761,0.0,1.0
2015-04-01,62.57,63.22,62.01,62.83,2374673,50.499533109894,51.024140693743,50.0475634991933,50.7093761434336,2942270.56093097,0.0,1.0
2015-04-02,62.24,63.33,61.95,62.3,2200634,50.2331938750168,51.112920438702,49.9991381837611,50.281619190449,2726632.52312372,0.0,1.0
2015-04-06,62.78,62.935,61.33,61.59,2329772,50.6690217139067,50.79412044544,49.4987432576282,49.7085862911678,2886637.26301738,0.0,1.0
2015-04-07,63.24,63.66,62.28,62.71,2118290,51.0402824655537,51.3792596735792,50.2654774186383,50.6125255125691,2624606.54857089,0.0,1.0
2015-04-08,63.67,63.89,63.02,63.13,2266234,51.3873305594846,51.5648900494027,50.8627229756356,50.9515027205946,2807912.32408876,0.0,1.0
2015-04-09,64.03,64.1,63.23,63.32,1574990,51.6778824520779,51.7343786534154,51.0322115796483,51.1048495527967,1951446.24576128,0.0,1.0
2015-04-10,64.235,64.39,63.8525,64.28,1274002,51.8433356131379,51.9684343446711,51.5346242272576,51.8796545997121,1578515.68580903,0.0,1.0
2015-04-13,63.75,64.65,63.61,64.25,1475249,51.4518976467275,52.1782773782107,51.3389052440524,51.855441941996,1827865.01667508,0.0,1.0
2015-04-14,62.57,63.86,62.46,63.63,2292615,50.499533109894,51.5406773916866,50.4107533649349,51.3550470158631,2840598.946486,0.0,1.0
2015-04-15,63.925,64.06,62.8601,62.93,1557016,51.5931381500715,51.702095109794,50.7336695100087,50.7900850024873,1929176.0759054,0.0,1.0
2015-04-16,64.105,64.23,63.49,63.52,1453722,51.7384140963681,51.8393001701852,51.2420546131879,51.266267270904,1801192.60394071,0.0,1.0
2015-04-17,63.42,63.76,63.065,63.36,2449486,51.1855584118504,51.4599685326329,50.8990419622098,51.1371330964181,3034965.46565045,0.0,1.0
2015-04-20,63.72,64.41,63.62,63.67,1509950,51.4276849890114,51.9845761164819,51.3469761299577,51.3873305594846,1870860.29675569,0.0,1.0
2015-04-21,64.37,64.535,63.79,64.15,1435947,51.9522925728604,52.085462190299,51.484181190349,51.7747330829423,1779168.99933471,0.0,1.0
2015-04-22,64.49,64.74,63.67,64.74,1021791,52.0491432037248,52.2509153513591,51.3873305594846,52.2509153513591,1266020.8705469,0.0,1.0
2015-04-23,63.59,63.82,62.8,63.04,2707720,51.3227634722416,51.5083938480651,50.6851634857175,50.8788647474463,3354922.90654082,0.0,1.0
2015-04-24,62.53,63.6,61.85,63.58,3916496,50.4672495662725,51.330834358147,49.9184293247074,51.3146925863362,4852622.18537201,0.0,1.0
2015-04-27,62.67,63.27,62.02,62.02,1689390,50.5802419689477,51.0644951232698,50.0556343850987,50.0556343850987,2093190.28890764,0.0,1.0
2015-04-28,63.22,63.46,62.5,62.68,1912504,51.024140693743,51.2178419554718,50.4430369085564,50.588312854853,2369633.29976916,0.0,1.0
2015-04-29,62.82,63.65,62.31,63.05,1547464,50.7013052575282,51.3711887876738,50.2896900763544,50.8869356333517,1917340.94391122,0.0,1.0
2015-04-30,61.84,62.67,61.29,62.55,2985884,49.910358438802,50.5802419689477,49.4664597140067,50.4833913380832,3699574.04305975,0.0,1.0
2015-05-01,63.27,63.57,62.34,62.35,3637680,51.0644951232698,51.3066217004309,50.3139027340705,50.3219736199759,4507163.20692886,0.0,1.0
2015-05-04,63.25,63.9,63.15,63.63,1436721,51.0483533514591,51.5729609353081,50.9676444924054,51.3550470158631,1780128.00186439,0.0,1.0
2015-05-05,61.765,63.04,61.72,63.04,1630164,49.8498267945118,50.8788647474463,49.8135078079376,50.8788647474463,2019808.01006685,0.0,1.0
2015-05-06,61.64,62.265,61.26,62.07,1673148,49.7489407206947,50.2533710897802,49.4422470562906,50.0959888146255,2073066.10404065,0.0,1.0
2015-05-07,62.04,62.62,61.57,61.83,1760380,50.0717761569094,50.5398875394208,49.6924445193571,49.9022875528967,2181148.41498247,0.0,1.0
2015-05-08,62.72,63.44,62.4,62.75,2026877,50.6205963984745,51.2017001836611,50.3623280495027,50.6448090561906,2511343.88933891,0.0,1.0
2015-05-11,62.64,63.0,62.63,62.75,1396679,50.5560293112316,50.8465812038249,50.5479584253262,50.6448090561906,1730515.10872045,0.0,1.0
2015-05-12,62.08,62.492,61.59,62.24,1614440,50.1040597005309,50.4365801998321,49.7085862911678,50.2331938750168,2000325.63826236,0.0,1.0
2015-05-13,62.24,62.87,62.03,62.25,1660008,50.2331938750168,50.7416596870551,50.0637052710041,50.2412647609222,2056785.36342052,0.0,1.0
2015-05-14,63.4,63.83,62.71,62.97,1918844,51.1694166400396,51.5164647339705,50.6125255125691,50.8223685461087,2377488.69516731,0.0,1.0
2015-05-15,63.175,63.93,62.96,63.89,2333229,50.9878217071688,51.5971735930242,50.8142976602034,51.5648900494027,2890920.55984568,0.0,1.0
2015-05-18,63.36,63.71,63.03,63.23,3453560,51.1371330964181,51.419614103106,50.870793861541,51.0322115796483,4279034.59483002,0.0,1.0
2015-05-19,63.45,64.34,63.3,63.8,4538917,51.2097710695665,51.9280799151443,51.0887077809859,51.4922520762544,5623815.0969035,0.0,1.0
2015-05-20,66.18,66.85,64.0,64.2,7012442,53.4131229217322,53.9538722773919,51.6536697943618,51.8150875124691,8688565.39693504,0.0,1.0
2015-05-21,65.49,66.0201,65.05,66.0,3560690,52.8562317942617,53.2840694561053,52.5011128144255,53.2678469754356,4411770.95271699,0.0,1.0
2015-05-22,67.095,67.47,65.47,65.54,3561352,54.1516089820735,54.4542672035248,52.840090022451,52.8965862237886,4412591.18485477,0.0,1.0
2015-05-26,66.85,67.15,65.94,66.95,2969952,53.9538722773919,54.195998854553,53.2194216600033,54.0345811364456,3679833.95481318,0.0,1.0
2015-05-27,68.29,68.44,66.48,66.57,2995650,55.4389152839798,55.5606876853943,53.9695283069114,54.0425917477601,3690060.2663688,0.4,1.0
2015-05-28,68.31,68.75,67.68,68.35,1722473,55.4551516041684,55.8123506483177,54.9437075182275,55.4876242445456,2121752.93415221,0.0,1.0
2015-05-29,67.96,68.51,67.59,68.5,2371184,55.1710160008679,55.6175148060545,54.8706440773788,55.6093966459601,2920839.17101445,0.0,1.0
2015-06-01,68.75,68.97,67.8,68.41,2452991,55.8123506483177,55.9909501703923,55.0411254393591,55.5363332051114,3021609.5414552,0.0,1.0
2015-06-02,67.71,68.7,67.51,68.69,1853073,54.9680619985104,55.7717598478462,54.8056987966244,55.7636416877519,2282626.8248897,0.0,1.0
2015-06-03,67.29,68.08,67.19,68.08,1227759,54.6270992745498,55.2684339219995,54.5459176736067,55.2684339219995,1512361.15787114,0.0,1.0
2015-06-04,66.94,67.43,66.62,66.92,2167466,54.3429636712492,54.74075351587,54.0831825482316,54.3267273510606,2669898.07397571,0.0,1.0
2015-06-05,67.37,67.61,66.41,66.95,1769885,54.6920445553042,54.8868803975674,53.9127011862513,54.3510818313435,2180155.33007599,0.0,1.0
2015-06-08,65.95,67.52,65.72,67.43,2311914,53.5392658219135,54.8138169567187,53.3525481397445,54.74075351587,2847830.01707868,0.0,1.0
2015-06-09,65.69,66.39,65.27,66.07,2278439,53.3281936594616,53.8964648660627,52.987230935501,53.6366837430451,2806595.30427289,0.0,1.0
2015-06-10,67.72,67.88,65.74,66.08,2998065,54.9761801586047,55.1060707201135,53.3687844599331,53.6448019031394,3693035.07836062,0.0,1.0
2015-06-11,67.22,67.85,67.13,67.74,1384155,54.5702721538896,55.0817162398306,54.4972087130409,54.9924164787933,1705010.72154481,0.0,1.0
2015-06-12,66.26,66.92,66.07,66.75,1241514,53.7909287848368,54.3267273510606,53.6366837430451,54.1887186294575,1529304.65225931,0.0,1.0
2015-06-15,66.7,66.77,65.373,65.75,1702953,54.148127828986,54.2049549496461,53.0708479844723,53.3769026200274,2097708.07697613,0.0,1.0
2015-06-16,66.63,66.945,66.34,66.55,1384838,54.0913007083259,54.3470227512964,53.8558740655912,54.0263554275715,1705852.04518473,0.0,1.0
2015-06-17,67.23,67.61,66.82,66.82,2190556,54.578390313984,54.8868803975674,54.2455457501176,54.2455457501176,2698340.47931359,0.0,1.0
2015-06-18,68.3,68.63,67.51,67.6,1989313,55.4470334440741,55.7149327271861,54.8056987966244,54.8787622374731,2450448.10263913,0.0,1.0
2015-06-19,67.91,68.55,67.29,68.34,3150821,55.1304252003964,55.6499874464316,54.6270992745498,55.4795060844513,3881200.86743792,0.0,1.0
2015-06-22,68.02,68.6,67.41,68.34,2000602,55.2197249614337,55.6905782469032,54.7245171956814,55.4795060844513,2464353.96291888,0.0,1.0
2015-06-23,67.53,68.26,67.39,68.04,1391803,54.821935116813,55.4145608036969,54.7082808754928,55.2359612816223,1714431.57542199,0.0,1.0
2015-06-24,66.84,67.65,66.75,67.46,1361902,54.2617820703062,54.9193530379446,54.1887186294575,54.7651079961529,1677599.33800284,0.0,1.0
2015-06-25,66.59,67.33,66.3,67.06,1590096,54.0588280679487,54.659571914927,53.823401425214,54.4403815923808,1958690.12378347,0.0,1.0
2015-06-26,65.8,67.17,65.26,66.37,5640186,53.4174934204989,54.5296813534181,52.9791127754067,53.8802285458741,6947616.12789531,0.0,1.0
2015-06-29,63.99,65.6,63.83,65.41,2736499,51.9481064434305,53.2551302186129,51.8182158819217,53.1008851768212,3370836.45581358,0.0,1.0
2015-06-30,64.185,64.68,63.82,64.34,1927606,52.1064105652694,52.5082594899373,51.8100977218274,52.232242046731,2374437.03697498,0.0,1.0
2015-07-01,64.57,66.28,64.38,65.08,2100438,52.4189597288999,53.8071651050254,52.2647146871082,52.8329858937093,2587332.5674799,0.0,1.0
2015-07-02,64.38,64.9,63.9,64.58,1861017,52.2647146871082,52.6868590120119,51.8750430025818,52.4270778889942,2292412.29340439,0.0,1.0
2015-07-06,63.59,64.31,63.37,63.85,2055538,51.6233800396585,52.2078875664481,51.4447805175839,51.8344522021103,2532024.46875008,0.0,1.0
2015-07-07,63.38,63.66,61.69,63.47,2417790,51.4528986776782,51.6802071603186,50.0809296217413,51.5259621185269,2978248.73113475,0.0,1.0
2015-07-08,61.94,62.98,61.39,62.8,2945190,50.2838836240988,51.1281722739061,49.8373848189123,50.9820453922087,3627903.32512368,0.0,1.0
2015-07-09,60.89,63.22,60.88,62.82,3328943,49.4314768141973,51.3230081161693,49.423358654103,50.9982817123973,4100612.65278205,0.0,1.0
2015-07-10,61.51,62.05,61.09,61.4,1777324,49.9348027400439,50.3731833851362,49.5938400160833,49.8455029790066,2189318.73645575,0.0,1.0
2015-07-13,61.87,62.145,61.65,62.06,1589230,50.2270565034387,50.450305906032,50.0484569813641,50.3813015452305,1957623.37960753,0.0,1.0
2015-07-14,62.62,62.77,61.9,62.0,1968295,50.8359185105113,50.9576909119258,50.2514109837216,50.3325925846647,2424557.99976378,0.0,1.0
2015-07-15,62.92,63.15,62.14,62.24,2252365,51.0794633133403,51.2661809955092,50.4462468259849,50.5274284269279,2774477.18921095,0.0,1.0
2015-07-16,62.83,63.25,62.24,62.51,1782806,51.0063998724916,51.3473625964522,50.5274284269279,50.746618749474,2196071.49808686,0.0,1.0
2015-07-17,62.46,62.83,62.06,62.82,1574374,50.7060279490025,51.0063998724916,50.3813015452305,50.9982817123973,1939323.66658459,0.0,1.0
2015-07-20,61.99,62.73,61.95,62.61,1395250,50.3244744245704,50.9252182715486,50.2920017841932,50.827800350417,1718677.61142025,0.0,1.0
2015-07-21,62.08,62.47,60.6,61.9,1655874,50.3975378654191,50.7141461090968,49.1960501714626,50.2514109837216,2039715.87251954,0.0,1.0
2015-07-22,58.65,58.95,57.16,58.73,5695541,47.6130089530739,47.8565537559029,46.4034030990231,47.6779542338283,7015802.76052757,0.0,1.0
2015-07-23,60.05,61.22,58.75,58.99,3235512,48.749551366276,49.6993760973092,47.6941905540169,47.8890263962801,3985523.76698194,0.0,1.0
2015-07-24,58.49,60.59,58.36,60.37,2506615,47.4831183915651,49.1879320113683,47.3775823103392,49.0093324892936,3087663.91754178,0.0,1.0
2015-07-27,57.89,58.4,57.53,58.22,2084740,46.9960287859071,47.4100549507164,46.7037750225122,47.263928069019,2567995.67362999,0.0,1.0
2015-07-28,58.99,59.56,57.62,58.27,2581462,47.8890263962801,48.3517615216553,46.7768384633609,47.3045188694905,3179860.91677631,0.0,1.0
2015-07-29,58.79,59.01,58.25,58.87,2355073,47.7266631943941,47.9052627164687,47.2882825493019,47.7916084751485,2900993.54120073,0.0,1.0
2015-07-30,58.82,59.06,57.98,58.66,2131856,47.751017674677,47.9458535169402,47.0690922267557,47.6211271131682,2626033.45491627,0.0,1.0
2015-07-31,58.33,59.05,58.21,59.05,1930726,47.3532278300563,47.9377353568459,47.2558099089247,47.9377353568459,2378280.27234329,0.0,1.0
2015-08-03,58.67,59.035,58.35,58.43,2262281,47.6292452732625,47.9255581167045,47.3694641502449,47.4344094309993,2786691.7795674,0.0,1.0
2015-08-04,58.48,59.2,58.05,58.53,1620825,47.4750002314708,48.0595077582605,47.1259193474159,47.5155910319423,1996542.29674268,0.0,1.0
2015-08-05,60.7,60.84,58.87,59.14,3219359,49.2772317724056,49.3908860137258,47.7916084751485,48.0107987976946,3965626.40130749,0.0,1.0
2015-08-06,58.87,60.79,58.733,60.32,2922613,47.7916084751485,49.3502952132543,47.6803896818566,48.9687416888221,3600092.83637038,0.0,1.0
2015-08-07,59.61,59.75,58.0,58.81,2469281,48.3923523221268,48.506006563447,47.0853285469444,47.7428995145827,3041675.66458011,0.0,1.0
2015-08-10,61.09,61.225,59.95,59.95,1957457,49.5938400160833,49.7034351773563,48.668369765333,48.668369765333,2411207.68408375,0.0,1.0
2015-08-11,59.38,60.85,59.16,60.61,2065841,48.2056346399579,49.3990041738201,48.0270351178832,49.2041683315569,2544715.76810895,0.0,1.0
2015-08-12,59.74,60.01,58.27,58.78,2126998,48.4978884033527,48.7170787258988,47.3045188694905,47.7185450342998,2620049.34035882,0.0,1.0
2015-08-13,59.0,59.89,58.87,59.66,1895762,47.8971445563744,48.6196608047672,47.7916084751485,48.4329431225983,2335211.40009409,0.0,1.0
2015-08-14,58.84,59.27,58.5307,58.85,1612574,47.7672539948656,48.1163348789206,47.5161593031489,47.7753721549599,1986378.6637222,0.0,1.0
2015-08-17,59.5,59.52,58.3,58.47,1408689,48.3030525610895,48.3192888812781,47.3288733497734,47.4668820713765,1735231.85504675,0.0,1.0
2015-08-18,57.9,59.42,57.33,58.99,4584929,47.0041469460013,48.2381072803351,46.5414118206262,47.8890263962801,5647744.00448052,0.0,1.0
2015-08-19,58.38,60.82,57.75,60.73,9485000,47.3938186305278,49.3746496935372,46.8823745445868,49.3015862526885,11683681.8808967,0.0,1.0
2015-08-20,53.82,57.4,53.8,57.26,5913909,43.6919376275266,46.5982389412863,43.675701307338,46.4845846999661,7284789.81851046,0.0,1.0
2015-08-21,53.78,55.25,53.03,53.35,5870882,43.6594649871494,44.8528345210117,43.0506029800769,43.3103841030945,7231788.89280784,0.0,1.0
2015-08-24,51.67,54.0,50.86,51.49,6843323,41.946533207252,43.8380645092241,41.2889622396136,41.8004063255546,8429647.75331822,0.0,1.0
2015-08-25,50.61,53.64,50.56,53.3,3945498,41.0860082372561,43.5458107458292,41.0454174367846,43.269793302623,4860088.92922657,0.0,1.0
2015-08-26,54.22,54.29,50.96,51.89,5216318,44.3413904350707,44.3986367893764,41.6753459345482,42.4359046417525,6378436.92281476,0.4,1.0
2015-08-27,56.48,56.51,54.62,54.75,5323198,46.1896298740832,46.2141640259285,44.6685124596747,44.774827117671,6509128.21470119,0.0,1.0
2015-08-28,56.45,56.985,55.69,56.1,3329693,46.1650957222379,46.6026214301458,45.5435638754904,45.8788639507095,4071499.62345813,0.0,1.0
2015-08-31,55.86,56.41,55.51,56.32,2646972,45.6825907359471,46.1323835197775,45.3963589644186,46.0587810642416,3236678.42690127,0.0,1.0
2015-09-01,53.55,54.88,53.23,54.25,3574373,43.793461043859,44.8811417756673,43.5317634241758,44.365924586916,4370690.72842418,0.0,1.0
2015-09-02,54.59,54.68,53.59,54.68,2095701,44.6439783078294,44.7175807633653,43.8261732463194,44.7175807633653,2562592.35682713,0.0,1.0
2015-09-03,55.17,55.88,54.7,55.25,2318720,45.1183052435052,45.6989468371773,44.7339368645955,45.183729648426,2835296.70960801,0.0,1.0
2015-09-04,53.96,54.66,53.7,54.08,1693651,44.1287611190781,44.7012246621351,43.9161318030855,44.2268977264593,2070971.53063945,0.0,1.0
2015-09-08,57.77,57.82,55.46,55.99,4119638,47.2445984034311,47.2854886565066,45.3554687113431,45.7889053939434,5037432.75004145,0.0,1.0
2015-09-09,56.27,58.6497,56.12,57.94,2814558,46.0178908111662,47.9640215160414,45.8952200519397,47.3836252638878,3441600.12265426,0.0,1.0
2015-09-10,56.01,56.55,55.31,55.99,3366024,45.8052614951736,46.2468762283889,45.2327979521166,45.7889053939434,4115924.63586012,0.0,1.0
2015-09-11,56.35,56.46,55.33,55.6,1762837,46.083315216087,46.173273772853,45.2491540533468,45.4699614199545,2155571.15377245,0.0,1.0
2015-09-14,57.56,57.6,56.83,57.28,3124899,47.072859340514,47.1055715429744,46.4758616456117,46.8438739232912,3821080.53260306,0.0,1.0
2015-09-15,58.3,58.6,57.56,57.56,2950276,47.6780350860314,47.9233766044844,47.072859340514,47.072859340514,3607554.09675833,0.0,1.0
2015-09-16,58.45,58.55,57.75,58.54,2085813,47.8007058452579,47.8824863514089,47.2282423022009,47.8743083007938,2550501.45587117,0.0,1.0
2015-09-17,57.93,58.96,57.86,58.38,2521052,47.3754472132727,48.217786426628,47.318200858967,47.7434594909522,3082705.30307699,0.0,1.0
2015-09-18,56.67,57.33,56.21,57.12,3925936,46.3450128357701,46.8847641763667,45.9688225074756,46.7130251134496,4800576.79363254,0.0,1.0
2015-09-21,56.63,57.38,56.16,56.88,2856562,46.3123006333097,46.9256544294422,45.9279322544,46.5167518986872,3492961.99601128,0.0,1.0
2015-09-22,55.18,56.38,55.03,55.9,2912189,45.1264832941203,46.1078493679322,45.0038125348938,45.7153029384075,3560981.87338559,0.0,1.0
2015-09-23,55.2,56.0,55.03,55.58,1800072,45.1428393953505,45.7970834445585,45.0038125348938,45.4536053187243,2201101.56407738,0.0,1.0
2015-09-24,54.0,54.7,52.48,54.53,3543961,44.1614733215385,44.7339368645955,42.9184096280433,44.5949100041388,4333503.38215874,0.0,1.0
2015-09-25,54.44,55.29,53.88,54.53,2143115,44.5213075486029,45.2164418508864,44.0633367141573,44.5949100041388,2620569.49860767,0.0,1.0
2015-09-28,53.47,54.94,53.46,54.27,2236615,43.7280366389382,44.9302100793579,43.7198585883231,44.3822806881462,2734899.92330248,0.0,1.0
2015-09-29,54.05,54.31,53.13,53.48,2369405,44.202363574614,44.4149928906066,43.4499829180248,43.7362146895533,2897273.58207492,0.0,1.0
2015-09-30,56.41,56.54,54.83,55.02,3196205,46.1323835197775,46.2386981777738,44.8402515225918,44.9956344842787,3908272.46055266,0.0,1.0
2015-10-01,54.94,56.54,53.71,56.35,4106810,44.9302100793579,46.2386981777738,43.9243098537006,46.083315216087,5021746.86033038,0.0,1.0
2015-10-02,55.69,55.69,53.7,54.0,3297011,45.5435638754904,45.5435638754904,43.9161318030855,44.1614733215385,4031536.55458244,0.0,1.0
2015-10-05,57.43,57.81,55.92,56.18,2778610,46.9665446825177,47.2773106058915,45.7316590396377,45.9442883556302,3397643.43701866,0.0,1.0
2015-10-06,56.89,57.715,56.32,57.38,2523484,46.5249299493023,47.1996191250481,46.0587810642416,46.9256544294422,3085679.11690435,0.0,1.0
2015-10-07,57.87,58.06,56.64,57.6,3340281,47.3263789095821,47.481761871269,46.3204786839248,47.1055715429744,4084446.47411768,0.0,1.0
2015-10-08,57.72,57.99,56.59,57.95,2302969,47.2037081503556,47.4245155169633,46.2795884308493,47.3918033145029,2816036.61849177,0.0,1.0
2015-10-09,56.69,57.97,56.5,57.57,3683410,46.3613689370003,47.4081594157331,46.2059859753134,47.0810373911291,4504019.56818298,0.0,1.0
2015-10-12,56.58,56.9,56.33,56.78,1718111,46.2714103802342,46.5331079999174,46.0669591148567,46.4349713925362,2100880.85885373,0.0,1.0
2015-10-13,56.05,56.64,55.96,56.07,2100305,45.837973697634,46.3204786839248,45.7643712420981,45.8543297988642,2568222.06030622,0.0,1.0
2015-10-14,60.99,64.155,56.75,56.91,11995746,49.8779307014932,52.4662837211723,46.4104372406909,46.5412860505325,14668221.7616157,0.0,1.0
2015-10-15,61.28,61.76,60.39,61.5,4908111,50.1150941693311,50.5076405988559,49.3872476645872,50.2950112828633,6001565.93667665,0.0,1.0
2015-10-16,60.19,61.54,59.88,61.31,3067839,49.2236866522852,50.3277234853237,48.9701670832171,50.1396283211764,3751308.40390695,0.0,1.0
2015-10-19,60.22,60.39,59.53,59.94,2107902,49.2482208041305,49.3872476645872,48.6839353116887,49.0192353869077,2577511.56016084,0.0,1.0
2015-10-20,60.4,60.97,59.84,60.31,1730670,49.3954257152023,49.861574600263,48.9374548807568,49.3218232596664,2116237.81932156,0.0,1.0
2015-10-21,61.75,62.5,61.02,61.02,4552980,50.4994625482408,51.1128163443733,49.9024648533385,49.9024648533385,5567316.97355052,0.0,1.0
2015-10-22,63.4,63.95,62.42,63.28,3499184,51.8488408997323,52.2986336835627,51.0473919394525,51.7507042923511,4278750.72519018,0.0,1.0
2015-10-23,63.62,64.112,63.1,64.04,2277020,52.0287580132644,52.4311181035273,51.6034993812793,52.3722361390986,2784306.56297942,0.0,1.0
2015-10-26,61.53,63.39,61.44,63.25,2608671,50.3195454347086,51.8406628491172,50.2459429791727,51.7261701405058,3189844.52747629,0.0,1.0
2015-10-27,61.39,61.78,60.83,60.83,1608944,50.2050527260972,50.5239967000861,49.7470818916516,49.7470818916516,1967393.05700712,0.0,1.0
2015-10-28,61.86,63.2,60.21,62.5,4532594,50.5894211050069,51.6852798874303,49.2400427535154,51.1128163443733,5542389.27261118,0.0,1.0
2015-10-29,59.98,60.945,59.27,59.96,2390686,49.0519475893681,49.8411294737253,48.4713059956961,49.0355914881379,2923295.67584958,0.0,1.0
2015-10-30,60.12,60.61,59.95,60.21,2097556,49.1664402979795,49.5671647781194,49.0274134375229,49.2400427535154,2564860.62354167,0.0,1.0
2015-11-02,60.34,60.79,59.83,60.06,1778870,49.3463574115117,49.7143696891912,48.9292768301417,49.1173719942889,2175176.07034071,0.0,1.0
2015-11-03,60.66,60.94,60.22,60.22,1140542,49.6080550311949,49.8370404484177,49.2482208041305,49.2482208041305,1394637.98120072,0.0,1.0
2015-11-04,60.49,60.7,60.09,60.61,1444865,49.4690281707382,49.6407672336553,49.1419061461342,49.5671647781194,1766759.66926916,0.0,1.0
2015-11-05,60.36,60.92,60.05,60.83,1202540,49.3627135127419,49.8206843471875,49.1091939436738,49.7470818916516,1470448.22366306,0.0,1.0
2015-11-06,61.7,61.979,60.29,60.42,1866472,50.4585722951653,50.6867399073266,49.3054671584362,49.4117818164325,2282294.50739006,0.0,1.0
2015-11-09,60.96,61.55,60.56,61.53,1519594,49.8533965496479,50.3359015359388,49.5262745250439,50.3195454347086,1858137.19126935,0.0,1.0
2015-11-10,59.97,60.28,59.54,59.57,1850431,49.043769538753,49.2972891078211,48.6921133623038,48.7166475141491,2262679.80853948,0.0,1.0
2015-11-11,59.9,60.8025,59.8,60.34,1269161,48.9865231844473,49.7245922524601,48.9047426782964,49.3463574115117,1551911.40252502,0.0,1.0
2015-11-12,59.46,60.755,59.33,59.72,2120780,48.626688957383,49.6857465120384,48.5203742993867,48.8393182733756,2593258.58913645,0.0,1.0
2015-11-13,58.13,59.65,57.8,59.46,2230206,47.5390082255747,48.7820719190699,47.2691325552764,48.626688957383,2727063.09237339,0.0,1.0
2015-11-16,58.48,58.54,57.78,58.08,2617636,47.8252399971032,47.8743083007938,47.2527764540462,47.4981179724992,3200806.7976088,0.0,1.0
2015-11-17,59.3,59.71,58.27,58.49,2341504,48.4958401475414,48.8311402227605,47.6535009341861,47.8334180477183,2863156.64967481,0.0,1.0
2015-11-18,60.74,60.83,59.3,59.33,1797263,49.6734794361157,49.7470818916516,48.4958401475414,48.5203742993867,2197666.76019538,0.0,1.0
2015-11-19,59.77,60.41,59.43,60.39,2755021,48.8802085264511,49.4036037658174,48.6021548055377,49.3872476645872,3368799.15479271,0.0,1.0
2015-11-20,59.42,60.21,59.22,60.21,3043954,48.5939767549226,49.2400427535154,48.4304157426206,49.2400427535154,3722102.17723491,0.0,1.0
2015-11-23,56.8,59.0,56.5,58.9,7029335,46.4513274937664,48.2504986290884,46.2059859753134,48.1687181229374,8595367.44248224,0.0,1.0
2015-11-24,60.42,61.02,57.42,59.38,7189285,49.4117818164325,49.9024648533385,46.9583666319026,48.5612645524622,8790951.94975427,0.0,1.0
2015-11-25,60.25,61.36,59.83,60.46,3348371,49.2727549559758,50.1805185742519,48.9292768301417,49.4444940188929,4094338.80712069,0.0,1.0
2015-11-27,60.45,60.73,60.0,60.23,916077,49.4363159682778,49.6653013855006,49.0683036905983,49.2563988547456,1120165.48088927,0.0,1.0
2015-11-30,61.63,62.08,60.39,60.39,3358089,50.4013259408596,50.7693382185391,49.3872476645872,49.3872476645872,4106221.8345772,0.0,1.0
2015-12-01,61.57,62.4,61.28,62.09,3044402,50.352257637169,51.0310358382223,50.1150941693311,50.7775162691542,3722649.98504522,0.0,1.0
2015-12-02,60.74,61.97,60.62,61.33,2031106,50.0006014607197,51.0131259881594,49.9018185799939,50.4862839576217,2467357.88842297,0.4,1.0
2015-12-03,59.05,61.46,58.81,61.4,3560415,48.6094092238311,50.5932987450746,48.4118434623794,50.5439073047117,4325140.11396228,0.0,1.0
2015-12-04,59.21,59.708,56.77,57.76,5550196,48.7411197314655,49.1510686864777,46.7325344900405,47.5474932560285,6742296.99626392,0.0,1.0
2015-12-07,58.5,59.49,58.34,59.22,2590678,48.1566543538377,48.9716131198258,48.0249438462033,48.7493516381926,3147117.77704554,0.0,1.0
2015-12-08,58.02,58.33,57.51,58.08,2178123,47.7615228309344,48.0167119394761,47.3416955878497,47.8109142712973,2645951.99167622,0.0,1.0
2015-12-09,56.65,58.06,56.44,58.0,2479199,46.6337516093147,47.7944504578431,46.4608815680445,47.7450590174801,3011694.71687856,0.0,1.0
2015-12-10,57.15,57.51,56.44,56.67,3175639,47.0453469456722,47.3416955878497,46.4608815680445,46.650215422769,3857719.85186083,0.0,1.0
2015-12-11,56.93,57.11,56.29,56.29,3886329,46.8642449976749,47.0124193187636,46.3374029671372,46.3374029671372,4721055.67860907,0.0,1.0
2015-12-14,56.82,57.27,56.4,56.88,2901569,46.7736940236762,47.1441298263981,46.4279539411359,46.8230854640391,3524783.62082213,0.0,1.0
2015-12-15,56.55,57.85,55.7,55.85,4702122,46.5514325420431,47.6215804165729,45.8517204702352,45.9751990711425,5712069.09389624,0.0,1.0
2015-12-16,57.53,57.74,56.31,56.94,1960086,47.358159401304,47.5310294425742,46.3538667805915,46.872476904402,2381083.83023212,0.0,1.0
2015-12-17,56.12,57.87,56.11,57.44,2249562,46.1974605527756,47.6380442300272,46.1892286460485,47.2840722407596,2732735.04494426,0.0,1.0
2015-12-18,55.17,56.365,55.12,55.75,4719940,45.4154294136962,46.3991422675908,45.3742698800604,45.892880003871,5733714.13992333,0.0,1.0
2015-12-21,55.83,55.86,55.35,55.83,1763546,45.9587352576882,45.9834309778697,45.5636037347849,45.9587352576882,2142329.91025421,0.0,1.0
2015-12-22,56.015,56.98,55.85,56.55,1136235,46.1110255321405,46.9054045313107,45.9751990711425,46.5514325420431,1380281.67429582,0.0,1.0
2015-12-23,56.48,56.8388,56.23,56.36,1153135,46.4938091949531,46.7891700083233,46.2880115267743,46.3950263142273,1400811.54733757,0.0,1.0
2015-12-24,56.8,56.995,56.48,56.48,536315,46.7572302102219,46.9177523914014,46.4938091949531,46.4938091949531,651507.624875101,0.0,1.0
2015-12-28,56.45,56.84,55.87,56.67,1205463,46.4691134747716,46.7901578371305,45.9916628845968,46.650215422769,1464378.83707301,0.0,1.0
2015-12-29,57.31,57.75,56.692,56.8,1347972,47.1770574533067,47.5392613493013,46.6683256175687,46.7572302102219,1637496.68780127,0.0,1.0
2015-12-30,56.55,57.48,56.51,57.17,1459864,46.5514325420431,47.3169998676682,46.5185049151345,47.0618107591265,1773421.45433312,0.0,1.0
2015-12-31,55.32,56.55,55.32,56.45,1409427,45.5389080146035,46.5514325420431,45.5389080146035,46.4691134747716,1712151.32376465,0.0,1.0
2016-01-04,54.44,54.47,53.63,54.24,2648908,44.8145002226141,44.8391959427956,44.1477157777148,44.6498620880711,3217854.73013556,0.0,1.0
2016-01-05,54.04,54.84,53.86,54.73,2689457,44.485223953528,45.1437764917002,44.3370496324393,45.0532255177015,3267113.06279652,0.0,1.0
2016-01-06,51.74,53.54,51.43,53.07,3779652,42.5918854062831,44.0736286171705,42.3366962977414,43.6867290009943,4591466.01787089,0.0,1.0
2016-01-07,50.42,51.46,50.03,50.45,5162974,41.5052737182991,42.3613920179229,41.1842293559402,41.5299694384806,6271905.36910566,0.0,1.0
2016-01-08,49.98,51.55,49.98,50.74,3805221,41.1430698223044,42.4354791784673,41.1430698223044,41.768694733568,4622526.8654333,0.0,1.0
2016-01-11,51.17,51.76,50.42,51.04,3437901,42.1226667228355,42.6083492197374,41.5052737182991,42.0156519353825,4176311.89704881,0.0,1.0
2016-01-12,51.65,52.22,50.97,51.55,2445896,42.5177982457388,42.9870169291864,41.9580285882925,42.4354791784673,2971238.71913243,0.0,1.0
2016-01-13,50.1,52.35,50.03,51.72,2659496,41.2418527030303,43.0940317166394,41.1842293559402,42.5754215928288,3230716.87781403,0.0,1.0
2016-01-14,50.5,51.06,49.9108,50.54,3376988,41.5711289721163,42.0321157488368,41.0861050277526,41.6040565990249,4102315.67476524,0.0,1.0
2016-01-15,49.82,49.95,47.24,48.16,8245407,41.01135931467,41.118374102123,38.8875273790649,39.6448627979628,10016399.9341777,0.0,1.0
2016-01-19,49.39,50.98,48.49,50.33,3707084,40.6573873254025,41.9662604950196,39.9165157199588,41.4311865577547,4503311.47190082,0.0,1.0
2016-01-20,50.58,51.13,49.0,49.35,5069703,41.6369842259335,42.0897390959269,40.3363429630436,40.6244596984939,6158601.12126675,0.0,1.0
2016-01-21,50.53,51.68,50.11,51.51,3971992,41.5958246922978,42.5424939659202,41.2500846097574,42.4025515515587,4825117.83922303,0.0,1.0
2016-01-22,51.38,51.76,50.81,51.5,1767727,42.2955367641057,42.6083492197374,41.826318080658,42.3943196448315,2147408.92795761,0.0,1.0
2016-01-25,51.05,51.52,50.7711,51.27,2642166,42.0238838421097,42.4107834582858,41.7942959634894,42.204985790107,3209664.64705582,0.0,1.0
2016-01-26,51.29,51.96,50.9001,51.34,2362688,42.2214496035613,42.7729873542805,41.9004875602697,42.2626091371971,2870158.85664377,0.0,1.0
2016-01-27,51.28,52.21,50.82,51.03,2747945,42.2132176968342,42.9787850224593,41.8345499873852,42.0074200286554,3338163.43051641,0.0,1.0
2016-01-28,51.76,51.97,51.135,51.67,2693177,42.6083492197374,42.7812192610076,42.0938550492905,42.5342620591931,3271632.06443648,0.0,1.0
2016-01-29,53.86,53.94,51.33,52.07,3378102,44.3370496324393,44.4029048862565,42.2543772304699,42.8635383282792,4103668.94568645,0.0,1.0
2016-02-01,53.17,53.7,52.96,53.38,2295677,43.7690480682658,44.2053391248049,43.5961780269957,43.941918109536,2788754.87306974,0.0,1.0
2016-02-02,51.34,52.66,51.27,52.04,3151699,42.2626091371971,43.3492208251811,42.204985790107,42.8388426080977,3828637.88969398,0.0,1.0
2016-02-03,51.38,51.97,50.46,51.94,2425582,42.2955367641057,42.7812192610076,41.5382013452077,42.7565235408262,2946561.56877916,0.0,1.0
2016-02-04,51.67,52.15,50.89,51.21,1772288,42.5342620591931,42.9293935820964,41.8921733344752,42.1555943497441,2152949.56410811,0.0,1.0
2016-02-05,49.82,51.81,49.56,51.4,2505957,41.01135931467,42.6495087533732,40.7973297397641,42.31200057756,3044199.94426621,0.0,1.0
2016-02-08,49.16,49.675,48.29,49.25,2994129,40.468053470678,40.8919966671263,39.7518775854158,40.5421406312224,3637224.15625082,0.0,1.0
2016-02-09,49.31,50.13,48.62,48.84,3112050,40.5915320715853,41.2665484232117,40.0235305074118,40.2046324554091,3780472.86388141,0.0,1.0
2016-02-10,48.96,50.06,48.92,49.71,1897507,40.303415336135,41.2089250761217,40.2704877092264,40.9208083406713,2305063.77549365,0.0,1.0
2016-02-11,48.84,49.34,48.17,48.37,2416689,40.2046324554091,40.6162277917667,39.65309470469,39.817732839233,2935758.48233181,0.0,1.0
2016-02-12,49.64,49.8,48.68,49.6,3741526,40.8631849935813,40.9948955012157,40.0729219477747,40.8302573666727,4545151.11020284,0.0,1.0
2016-02-16,52.07,52.35,49.79,49.79,4819034,42.8635383282792,43.0940317166394,40.9866635944886,40.9866635944886,5854092.08307124,0.0,1.0
2016-02-17,52.73,53.98,51.12,51.12,3909912,43.4068441722712,44.4358325131651,42.0815071891997,42.0815071891997,4749703.96239272,0.0,1.0
2016-02-18,52.04,53.63,51.93,53.01,2184147,42.8388426080977,44.1477157777148,42.748291634099,43.6373375606314,2653269.85884802,0.0,1.0
2016-02-19,52.1,52.41,51.672,51.88,2276694,42.8882340484606,43.1434231570023,42.5359084405385,42.7071321004633,2765694.60206668,0.0,1.0
2016-02-22,52.61,53.12,52.1,52.67,1776721,43.3080612915454,43.7278885346301,42.8882340484606,43.3574527319083,2158334.70772906,0.0,1.0
2016-02-23,51.46,52.73,51.39,52.46,1781418,42.3613920179229,43.4068441722712,42.3037686708328,43.1845826906381,2164040.55469221,0.0,1.0
2016-02-24,51.81,51.85,50.1,50.6,2690936,42.9952488359136,43.0284433920502,41.5761815610745,41.9911135127818,3242623.26500471,0.42,1.0
2016-02-25,52.99,53.12,51.43,53.06,2430235,43.9744882419429,44.0823705493868,42.679900552616,44.0325787151819,2928474.16305282,0.0,1.0
2016-02-26,53.44,53.62,52.88,53.3,1758863,44.3479269984795,44.4973025010941,43.8832032125673,44.2317460520014,2119459.57977298,0.0,1.0
2016-02-29,52.99,53.95,52.99,53.46,2159604,43.9744882419429,44.771157589221,43.9744882419429,44.3645242765478,2602359.24362275,0.0,1.0
2016-03-01,54.7,54.72,53.01,53.95,2188649,45.393555516782,45.4101527948502,43.9910855200112,44.771157589221,2637358.95849224,0.0,1.0
2016-03-02,55.41,55.71,54.6,54.72,2411309,45.9827588882064,46.2317180592308,45.3105691264405,45.4101527948502,2905668.01384917,0.0,1.0
2016-03-03,55.47,55.775,54.66,55.61,2071122,46.0325507224112,46.2856592129527,45.3603609606454,46.1487316688893,2495736.94129592,0.0,1.0
2016-03-04,55.78,56.21,55.11,55.67,2312033,46.2898085324698,46.6466500109381,45.733799717182,46.1985235030942,2786038.75947203,0.0,1.0
2016-03-07,56.49,56.49,55.16,55.16,2184812,46.8790119038942,46.8790119038942,45.7752929123527,45.7752929123527,2632735.30877786,0.0,1.0
2016-03-08,55.34,56.21,55.055,55.98,2694554,45.9246684149673,46.6466500109381,45.6881572024942,46.4557813131527,3246983.01602547,0.0,1.0
2016-03-09,54.93,55.91,54.84,55.71,2212678,45.5844242145673,46.3976908399137,45.50973646326,46.2317180592308,2666314.30876249,0.0,1.0
2016-03-10,55.12,55.81,54.42,55.46,1757566,45.7420983562161,46.3147044495722,45.1611936238258,46.0242520833771,2117896.67289793,0.0,1.0
2016-03-11,55.94,56.025,55.0,55.83,1760299,46.4225867570161,46.4931251888064,45.6425146878063,46.3313017276405,2121189.98399238,0.0,1.0
2016-03-14,55.67,56.22,55.2601,55.57,1403020,46.1985235030942,46.6549486499722,45.8583622890845,46.1155371127527,1690662.7631675,0.0,1.0
2016-03-15,56.11,56.14,55.16,55.34,1986827,46.5636636205966,46.5885595376991,45.7752929123527,45.9246684149673,2394160.04458654,0.0,1.0
2016-03-16,56.86,56.8925,55.67,55.72,1721472,47.1860615481576,47.2130321250186,46.1985235030942,46.2400166982649,2074402.79414084,0.0,1.0
2016-03-17,57.87,57.95,56.5,56.5,2495727,48.0242240906064,48.0906132028796,46.8873105429283,46.8873105429283,3007393.12763306,0.0,1.0
2016-03-18,59.01,59.06,57.73,57.87,4820129,48.9702689404991,49.0117621356699,47.9080431441284,48.0242240906064,5808336.74071917,0.0,1.0
2016-03-21,58.85,58.9799,58.15,58.76,2575087,48.8374907159528,48.9452900370064,48.2565859835625,48.7628029646455,3103023.26610933,0.0,1.0
2016-03-22,58.52,58.815,57.98,58.68,1828529,48.563635627826,48.8084454793333,48.115509119982,48.6964138523723,2203408.2847514,0.0,1.0
2016-03-23,58.33,58.58,58.15,58.58,1711652,48.4059614861772,48.6134274620308,48.2565859835625,48.6134274620308,2062569.5285179,0.0,1.0
2016-03-24,58.64,58.65,57.67,58.05,1947835,48.6632192962357,48.6715179352699,47.8582513099235,48.1735995932211,2347174.02695213,0.0,1.0
2016-03-28,58.32,58.63,58.14,58.63,1455702,48.397662847143,48.6549206572016,48.2482873445284,48.6549206572016,1754145.46169581,0.0,1.0
2016-03-29,58.8,59.0,57.89,58.05,1338932,48.7959975207821,48.961970301465,48.0408213686747,48.1735995932211,1613435.64226696,0.0,1.0
2016-03-30,59.11,59.43,58.45,59.0,1305464,49.0532553308406,49.3188117799333,48.5055451545869,48.961970301465,1573106.13779968,0.0,1.0
2016-03-31,59.19,59.45,58.69,58.91,1775856,49.1196444431138,49.3354090580016,48.7047124914064,48.8872825501577,2139936.43137488,0.0,1.0
2016-04-01,58.98,59.06,58.55,58.69,1393580,48.9453730233967,49.0117621356699,48.5885315449284,48.7047124914064,1679287.40395359,0.0,1.0
2016-04-04,58.76,59.0501,58.6,58.97,938816,48.7628029646455,49.0035464830261,48.6300247400991,48.9370743843626,1131289.11395836,0.0,1.0
2016-04-05,58.48,58.86,58.29,58.43,1689380,48.5304410716894,48.8457893549869,48.3727669300406,48.4889478765186,2035731.39288101,0.0,1.0
2016-04-06,59.16,59.25,57.83,58.31,1401833,49.0947485260113,49.1694362773187,47.9910295344698,48.3893642081089,1689232.4081477,0.0,1.0
2016-04-07,58.36,59.07,57.99,58.79,1484817,48.4308574032796,49.020060774704,48.1238077590162,48.7876988817479,1789229.52774592,0.0,1.0
2016-04-08,58.8,59.01,58.285,58.7,1824603,48.7959975207821,48.9702689404991,48.3686176105235,48.7130111304406,2198677.38853595,0.0,1.0
2016-04-11,58.6,59.64,58.57,59.09,1505834,48.6300247400991,49.4930831996504,48.6051288229967,49.0366580527723,1814555.36721613,0.0,1.0
2016-04-12,58.8,58.985,58.07,58.73,1456189,48.7959975207821,48.9495223429138,48.1901968712894,48.737907047543,1754732.3049095,0.0,1.0
2016-04-13,59.8,59.85,58.81,59.18,1354198,49.6258614241967,49.6673546193675,48.8042961598162,49.1113458040796,1631831.42974149,0.0,1.0
2016-04-14,59.44,59.62,58.68,59.23,1558033,49.3271104189674,49.4764859215821,48.6964138523723,49.1528389992504,1877456.04259822,0.0,1.0
2016-04-15,58.66,59.39,58.64,59.39,2076561,48.679816574304,49.2856172237967,48.6632192962357,49.2856172237967,2502291.02802945,0.0,1.0
2016-04-18,58.7,58.87,58.37,58.68,1666719,48.7130111304406,48.8540879940211,48.4391560423138,48.6964138523723,2008424.50568329,0.0,1.0
2016-04-19,58.23,58.78,57.76,58.61,1675051,48.3229750958357,48.7794002427138,47.9329390612308,48.6383233791333,2018464.70620981,0.0,1.0
2016-04-20,59.18,59.37,58.44,58.52,1812349,49.1113458040796,49.2690199457284,48.4972465155528,48.563635627826,2183911.11186146,0.0,1.0
2016-04-21,58.81,59.1352,58.48,59.05,1464591,48.8042961598162,49.0741679012066,48.5304410716894,49.0034634966357,1764856.85661662,0.0,1.0
2016-04-22,58.48,59.37,58.2,58.91,1944830,48.5304410716894,49.2690199457284,48.2980791787333,48.8872825501577,2343552.95127015,0.0,1.0
2016-04-25,58.43,58.89,57.75,58.45,1282504,48.4889478765186,48.8706852720894,47.9246404221967,48.5055451545869,1545438.95055906,0.0,1.0
2016-04-26,59.33,59.87,58.515,58.77,1776003,49.2358253895918,49.6839518974357,48.5594863083089,48.7711016036796,2140113.56885417,0.0,1.0
2016-04-27,59.64,59.76,58.21,58.5,1775726,49.4930831996504,49.5926668680601,48.3063778177674,48.5470383497577,2139779.77918232,0.0,1.0
2016-04-28,57.86,59.56,57.56,59.2,2470620,48.0159254515723,49.4266940873772,47.7669662805479,49.1279430821479,2977138.7691814,0.0,1.0
2016-04-29,56.32,57.63,55.88,57.6,2612115,46.7379350403137,47.8250567537869,46.3727949228113,47.8001608366845,3147642.63061915,0.0,1.0
2016-05-02,57.01,57.04,55.96,56.31,1703952,47.3105411336698,47.3354370507723,46.4391840350844,46.7296364012796,2053290.89865062,0.0,1.0
2016-05-03,56.23,56.72,56.075,56.33,1653809,46.6632472890064,47.0698806016796,46.5346183839771,46.7462336793478,1992867.73794478,0.0,1.0
2016-05-04,55.83,56.13,55.4929,55.79,2344995,46.3313017276405,46.5802608986649,46.0515546057994,46.2981071715039,2825758.52540518,0.0,1.0
2016-05-05,55.69,56.21,55.42,55.98,1523250,46.2151207811625,46.6466500109381,45.9910575272405,46.4557813131527,1835541.9409523,0.0,1.0
2016-05-06,55.47,55.68,54.84,55.47,2666887,46.0325507224112,46.2068221421283,45.50973646326,46.0325507224112,3213643.81439715,0.0,1.0
2016-05-09,55.23,56.09,55.18,55.69,2125692,45.8333833855917,46.5470663425283,45.791890190421,46.2151207811625,2561494.71166702,0.0,1.0
2016-05-10,56.1,56.17,55.17,55.55,2622816,46.5553649815625,46.6134554548015,45.7835915513868,46.0989398346844,3160537.51610094,0.0,1.0
2016-05-11,55.75,56.52,55.68,56.05,1591701,46.2649126153673,46.9039078209966,46.2068221421283,46.5138717863917,1918026.55043868,0.0,1.0
2016-05-12,54.9,56.215,54.48,55.96,2279014,45.5595282974649,46.6507993304552,45.2109854580307,46.4391840350844,2746250.30757753,0.0,1.0
2016-05-13,54.72,55.32,54.33,54.76,1882142,45.4101527948502,45.908071136899,45.0865058725185,45.4433473509868,2268012.85398185,0.0,1.0
2016-05-16,55.43,55.81,54.54,54.87,1897141,45.9993561662747,46.3147044495722,45.2607772922356,45.5346323803624,2286086.90195318,0.0,1.0
2016-05-17,55.37,56.02,55.25,55.31,2907342,45.9495643320698,46.4889758692893,45.84998066366,45.8997724978649,3503396.14488242,0.0,1.0
2016-05-18,55.82,56.14,53.0,53.06,3219742,46.3230030886064,46.5885595376991,43.982786880977,44.0325787151819,3879843.41378345,0.0,1.0
2016-05-19,55.7,56.03,55.03,55.67,1779091,46.2234194201966,46.4972745083234,45.6674106049088,46.1985235030942,2143834.66093601,0.0,1.0
2016-05-20,56.54,57.1,55.98,56.01,1928902,46.9205050990649,47.3852288849771,46.4557813131527,46.4806772302552,2324359.44263041,0.0,1.0
2016-05-23,56.76,57.44,56.61,56.77,1515281,47.1030751578161,47.6673826121381,46.978595572304,47.1113737968503,1825939.1615481,0.0,1.0
2016-05-24,58.22,58.35,56.955,57.1,1649097,48.3146764568016,48.4225587642455,47.264898618982,47.3852288849771,1987189.69847275,0.0,1.0
2016-05-25,58.27,58.39,57.81,57.95,1447707,48.7047124914065,48.8050139415346,48.3202235992485,48.4372419577313,1732027.2017802,0.42,1.0
2016-05-26,58.29,58.49,57.99,58.21,1034281,48.7214293997611,48.8885984833081,48.4706757744407,48.6545617663424,1237407.03490722,0.0,1.0
2016-05-27,58.44,58.72,58.13,58.35,1000832,48.8468062124214,49.0808429293871,48.5876941329236,48.7715801248252,1197388.86971748,0.0,1.0
2016-05-31,58.5,58.61,58.04,58.43,1348254,48.8969569374855,48.9888999334363,48.5124680453275,48.838447758244,1613042.28197347,0.0,1.0
2016-06-01,58.65,58.77,58.105,58.11,1077070,49.0223337501457,49.1226352002739,48.5667979974802,48.5709772245689,1288599.51511003,0.0,1.0
2016-06-02,58.28,58.34,57.2,57.2,1708151,48.7130709455838,48.7632216706479,47.8103578944302,47.8103578944302,2043620.70277208,0.0,1.0
2016-06-03,58.11,58.56,57.78,58.56,1462897,48.5709772245689,48.9471076625495,48.2951482367164,48.9471076625495,1750200.41859482,0.0,1.0
2016-06-06,57.09,58.4,57.04,58.05,4243465,47.7184148984794,48.813372395712,47.6766226275927,48.5208264995048,5076853.81765939,0.0,1.0
2016-06-07,57.79,57.95,56.88,57.48,3267937,48.3035066908937,48.4372419577313,47.5428873607551,48.044394611396,3909738.48831566,0.0,1.0
2016-06-08,57.78,58.12,57.5,57.88,1241199,48.2951482367164,48.5793356787462,48.0611115197507,48.3787327784899,1484962.37900513,0.0,1.0
2016-06-09,57.56,57.61,57.2,57.57,1052725,48.1112622448148,48.1530545157015,47.8103578944302,48.1196206989921,1259473.31607436,0.0,1.0
2016-06-10,56.96,57.28,56.61,56.89,1364149,47.6097549941739,47.877225527849,47.3172090979667,47.5512458149324,1632058.95618468,0.0,1.0
2016-06-13,56.87,57.55,56.7,56.86,1103170,47.5345289065777,48.1029037906374,47.3924351855628,47.5261704524004,1319825.38468617,0.0,1.0
2016-06-14,57.07,57.25,56.57,56.82,2202462,47.7016979901247,47.852150165317,47.2837752812573,47.492736635691,2635011.15549433,0.0,1.0
2016-06-15,56.87,57.29,56.73,57.26,2391117,47.5345289065777,47.8855839820264,47.4175105480949,47.8605086194943,2860716.76564324,0.0,1.0
2016-06-16,56.9,56.9999,55.9001,56.51,1088077,47.5596042691098,47.6431052263415,46.7238424359168,47.2336245561932,1301768.21803818,0.0,1.0
2016-06-17,55.99,56.85,55.61,56.85,2659052,46.7989849389711,47.517811998223,46.4813636802319,47.517811998223,3181272.4501215,0.0,1.0
2016-06-20,56.79,57.37,56.73,56.78,1850664,47.467661273159,47.9524516154451,47.4175105480949,47.4593028189816,2214122.32541209,0.0,1.0
2016-06-21,57.06,57.16,56.65,56.99,1243623,47.6933395359474,47.7769240777208,47.3506429146761,47.6348303567059,1487862.43677726,0.0,1.0
2016-06-22,56.85,57.56,56.78,57.14,1718377,47.517811998223,48.1112622448148,47.4593028189816,47.7602071693661,2055855.02239988,0.0,1.0
2016-06-23,58.11,58.12,57.32,57.52,1608860,48.5709772245689,48.5793356787462,47.9106593445584,48.0778284281054,1924829.59870754,0.0,1.0
2016-06-24,55.04,56.3699,54.75,54.91,8489950,46.0049317921231,47.1165226131686,45.76253662098,45.8962718878175,10157320.7435992,0.0,1.0
2016-06-27,52.55,54.18,52.17,53.86,3610791,43.9236767019634,45.2861047328711,43.6060554432242,45.018634199196,4319926.77519909,0.0,1.0
2016-06-28,54.31,54.32,53.11,53.53,3244174,45.3947646371767,45.403123091354,44.3917501358949,44.7428052113435,3881308.59027972,0.0,1.0
2016-06-29,55.62,55.65,54.61,54.69,2484805,46.4897221344092,46.5147974969413,45.6455182624971,45.7123858959159,2972804.4770934,0.0,1.0
2016-06-30,56.64,56.69,55.4,55.75,2573300,47.3422844604987,47.3840767313855,46.3058361425076,46.5983820387148,3078679.31725204,0.0,1.0
2016-07-01,56.63,56.915,55.845,56.15,1910891,47.3339260063214,47.5721419503758,46.6777873533996,46.9327202058087,2286177.51495087,0.0,1.0
2016-07-05,55.36,56.4,55.0399,55.99,1711623,46.2724023257982,47.1416815602424,46.0048482075813,46.7989849389711,2047774.58090113,0.0,1.0
2016-07-06,55.46,55.6,54.55,55.15,1434020,46.3559868675717,46.4730052260546,45.595367537433,46.0968747880739,1715652.16435152,0.0,1.0
2016-07-07,55.95,56.36,55.29,55.49,1382024,46.7655511222617,47.108247743533,46.2138931465568,46.3810622301037,1653444.4894672,0.0,1.0
2016-07-08,57.74,57.79,56.43,56.51,2287085,48.261714420007,48.3035066908937,47.1667569227744,47.2336245561932,2736253.56013577,0.0,1.0
2016-07-11,58.25,58.55,57.84,57.99,1788541,48.6879955830518,48.9387492083722,48.3452989617805,48.4706757744407,2139798.77385352,0.0,1.0
2016-07-12,58.99,59.03,58.26,58.68,1311340,49.3065211921755,49.3399550088849,48.6963540372291,49.0474091126777,1568878.61340896,0.0,1.0
2016-07-13,59.52,59.62,58.99,59.27,2478024,49.7495192635749,49.8331038053484,49.3065211921755,49.5405579091412,2964691.73297096,0.0,1.0
2016-07-14,60.02,60.18,59.6668,60.0,1721921,50.1674419724423,50.3011772392799,49.8722213708984,50.1507250640876,2060095.0408588,0.0,1.0
2016-07-15,60.15,60.25,59.97,60.25,1985333,50.2761018767479,50.3596864185213,50.1256497015556,50.3596864185213,2375239.43767067,0.0,1.0
2016-07-18,60.43,60.83,60.26,60.5,1836765,50.5101385937136,50.8444767608075,50.3680448726987,50.568647772955,2197493.65256769,0.0,1.0
2016-07-19,60.27,60.48,59.89,60.09,1366072,50.376403326876,50.5519308646003,50.0587820681368,50.2259511516838,1634359.62082817,0.0,1.0
2016-07-20,60.69,60.92,60.15,60.43,1397803,50.7274584023247,50.9197028484037,50.2761018767479,50.5101385937136,1672322.38203585,0.0,1.0
2016-07-21,59.95,60.65,59.72,60.65,1379456,50.1089327932009,50.6940245856153,49.9166883471219,50.6940245856153,1650372.15103533,0.0,1.0
2016-07-22,60.4,60.435,59.66,60.05,823680,50.4850632311816,50.5143178208023,49.8665376220578,50.1925173349744,985445.37365801,0.0,1.0
2016-07-25,60.53,60.59,60.2,60.49,1195634,50.5937231354871,50.6438738605512,50.3178941476346,50.5602893187777,1430448.71052863,0.0,1.0
2016-07-26,62.8725,64.22,61.08,61.15,5045954,52.5516910265308,53.6779927269285,51.0534381152412,51.1119472944827,6036946.41728722,0.0,1.0
2016-07-27,63.33,66.91,62.95,66.78,14962962,52.9340903051445,55.9264169006351,52.6164690464053,55.8177569963295,17901590.0338974,0.0,1.0
2016-07-28,64.22,64.39,62.75,63.46,4724066,53.6779927269285,53.8200864479434,52.4492999628583,53.04275020945,5651841.71590314,0.0,1.0
2016-07-29,63.83,64.435,63.5,64.2,3241859,53.3520130140119,53.8576994917415,53.0761840261594,53.6612758185738,3878538.93939586,0.0,1.0
2016-08-01,63.98,64.32,63.542,64.19,2669902,53.4773898266721,53.7615772687019,53.1112895337043,53.6529173643964,3194253.3192748,0.0,1.0
2016-08-02,62.84,63.84,62.49,63.78,2740483,52.5245260504545,53.3603714681893,52.2319801542473,53.3102207431252,3278695.96680558,0.0,1.0
2016-08-03,62.87,63.575,62.24,62.65,1899912,52.5496014129865,53.1388724324895,52.0230187998136,52.3657154210849,2273042.31103989,0.0,1.0
2016-08-04,63.34,63.39,62.7,63.07,1783760,52.9424487593219,52.9842410302086,52.4075076919716,52.7167704965335,2134078.81667178,0.0,1.0
2016-08-05,63.69,63.73,63.07,63.5,1843420,53.234994655529,53.2684284722384,52.7167704965335,53.0761840261594,2205455.65111287,0.0,1.0
2016-08-08,63.44,63.94,63.29,63.83,1839219,53.0260333010953,53.4439560099627,52.9006564884351,53.3520130140119,2200429.60214393,0.0,1.0
2016-08-09,63.82,64.15,63.625,63.88,1933754,53.3436545598346,53.619483547687,53.1806647033763,53.3938052848986,2313530.65886348,0.0,1.0
2016-08-10,63.79,64.0,63.16,64.0,2054856,53.3185791973025,53.4941067350268,52.7919965841296,53.4941067350268,2458416.30090983,0.0,1.0
2016-08-11,64.14,64.14,62.871,63.99,1325096,53.6111250935097,53.6111250935097,52.5504372584042,53.4857482808495,1585336.2019871,0.0,1.0
2016-08-12,64.24,64.36,63.77,64.06,1357770,53.6947096352832,53.7950110854113,53.3018622889478,53.5442574600909,1624427.16223732,0.0,1.0
2016-08-15,65.27,65.49,64.24,64.24,2534051,54.55563041555,54.7395164074517,53.6947096352832,53.6947096352832,3031722.06993427,0.0,1.0
2016-08-16,64.88,65.15,64.59,65.15,2476438,54.2296507026334,54.4553289654218,53.9872555314904,54.4553289654218,2962794.25292698,0.0,1.0
2016-08-17,64.2,64.84,63.16,64.26,3247680,53.6612758185738,54.1962168859241,52.7919965841296,53.7114265436379,3885503.14578677,0.0,1.0
2016-08-18,64.13,64.85,63.75,64.3,2130647,53.6027666393323,54.2045753401014,53.2851453805931,53.7448603603473,2549092.15842114,0.0,1.0
2016-08-19,64.14,64.58,63.83,63.92,1965377,53.6111250935097,53.978897077313,53.3520130140119,53.427239101608,2351364.20957636,0.0,1.0
2016-08-22,63.84,64.41,63.75,64.4,1942015,53.3603714681893,53.8368033562981,53.2851453805931,53.8284449021207,2323414.06532204,0.0,1.0
2016-08-23,63.8,64.74,63.79,64.38,1935956,53.3269376514799,54.1126323441506,53.3185791973025,53.811727993766,2316165.11728519,0.0,1.0
2016-08-24,62.7,63.837,62.7,63.59,2613121,52.7585627674202,53.7152850300447,52.7585627674202,53.5074482676276,3105518.38612968,0.42,1.0
2016-08-25,62.72,63.04,62.56,62.82,2336706,52.7753916550653,53.0446538573871,52.6407605539044,52.8595360932909,2777017.76763477,0.0,1.0
2016-08-26,62.96,63.53,62.57,63.0,2144860,52.9773383068066,53.4569616046923,52.649174997727,53.0109960820969,2549021.71222615,0.0,1.0
2016-08-29,62.89,63.45,62.81,63.09,1512936,52.9184372000487,53.3896460541118,52.8511216494683,53.0867260764999,1798022.58105824,0.0,1.0
2016-08-30,62.9,63.3458,62.65,63.06,1432509,52.9268516438713,53.3019675494808,52.7164905483074,53.0614827450322,1702440.50612131,0.0,1.0
2016-08-31,62.56,62.965,62.36,62.9,1860575,52.6407605539044,52.9815455287179,52.4724716774533,52.9268516438713,2211168.12856091,0.0,1.0
2016-09-01,63.06,63.07,61.6,62.1,1813998,53.0614827450322,53.0698971888547,51.8329739469391,52.2536961380669,2155814.49975047,0.0,1.0
2016-09-02,63.15,63.53,62.91,63.29,1989268,53.1372127394352,53.4569616046923,52.9352660876939,53.255014952951,2364111.09510023,0.0,1.0
2016-09-06,62.73,63.43,62.51,63.24,1779421,52.7838060988879,53.3728171664667,52.5986883347917,53.2129427338382,2114722.06306759,0.0,1.0
2016-09-07,61.65,62.86,61.44,62.54,2215593,51.8750461660519,52.8931938685811,51.6983428457783,52.6239316662593,2633083.12078936,0.0,1.0
2016-09-08,61.41,61.8,61.12,61.66,2025771,51.6730995143106,52.0012628233902,51.4290806434565,51.8834606098745,2407492.45311958,0.0,1.0
2016-09-09,59.62,61.12,59.37,60.83,3609639,50.1669140700732,51.4290806434565,49.9565529745094,51.1850617726024,4289812.94084382,0.0,1.0
2016-09-12,60.62,60.67,59.01,59.13,2520706,51.0083584523287,51.0504306714415,49.6536329968974,49.7546063227681,2995689.38025732,0.0,1.0
2016-09-13,60.45,60.87,59.94,60.39,3161657,50.8653129073453,51.2187195478926,50.436176272395,50.81482624441,3757416.49320318,0.0,1.0
2016-09-14,60.92,61.18,60.12,60.51,1908652,51.2607917670054,51.4795673063918,50.587636261201,50.9157995702806,2268304.4063873,0.0,1.0
2016-09-15,62.65,62.72,60.87,60.88,3235543,52.7164905483074,52.7753916550653,51.2187195478926,51.2271339917152,3845225.02999791,0.0,1.0
2016-09-16,62.05,62.85,61.46,62.77,2947780,52.2116239189541,52.8847794247585,51.7151717334234,52.8174638741781,3503238.07748104,0.0,1.0
2016-09-19,62.46,63.05,62.21,62.42,2167214,52.5566161156789,53.0530683012096,52.346255020115,52.5229583403887,2575587.93629443,0.0,1.0
2016-09-20,62.34,62.91,62.25,62.69,2304243,52.4556427898082,52.9352660876939,52.3799127954052,52.7501483235976,2738437.67763169,0.0,1.0
2016-09-21,63.3,63.4,62.515,62.6,2042296,53.2634293967735,53.3475738349991,52.6028955567029,52.6744183291947,2427131.30311191,0.0,1.0
2016-09-22,63.68,64.02,63.37,63.89,2323994,53.5831782620306,53.8692693519975,53.3223305035314,53.7598815823043,2761910.41144097,0.0,1.0
2016-09-23,63.23,63.82,63.23,63.7,3185537,53.2045282900156,53.7009804755464,53.2045282900156,53.6000071496757,3785796.26553702,0.0,1.0
2016-09-26,62.28,62.975,62.22,62.79,3196399,52.4051561268729,52.9899599725405,52.3546694639376,52.8342927618232,3798705.02127782,0.0,1.0
2016-09-27,63.81,63.93,61.81,62.28,2551061,53.6925660317238,53.7935393575945,52.0096772672128,52.4051561268729,3031764.25417666,0.0,1.0
2016-09-28,63.93,64.13,63.27,64.02,2313234,53.7935393575945,53.9618282340456,53.2381860653058,53.8692693519975,2749122.87583326,0.0,1.0
2016-09-29,63.74,64.27,62.93,63.99,1820057,53.6336649249659,54.0796304475613,52.952094975339,53.8440260205298,2163015.21334221,0.0,1.0
2016-09-30,64.45,64.975,63.41,64.14,3104694,54.2310904363673,54.6728487370515,53.3559882788216,53.9702426778681,3689719.80260635,0.0,1.0
2016-10-03,64.25,64.74,64.06,64.29,1921072,54.0628015599162,54.4751093072214,53.9029271272877,54.0964593352065,2283064.74023932,0.0,1.0
2016-10-04,64.24,64.93,63.98,64.21,1572049,54.0543871160937,54.63498373985,53.8356115767073,54.029143784626,1868274.40191127,0.0,1.0
2016-10-05,64.68,65.18,63.8,64.48,2089080,54.4246226442861,54.8453448354139,53.6841515879013,54.256333767835,2482730.93748655,0.0,1.0
2016-10-06,64.74,64.83,64.04,64.6,1355332,54.4751093072214,54.5508393016244,53.8860982396426,54.3573070937057,1610720.8373856,0.0,1.0
2016-10-07,64.42,64.62,63.74,64.62,1852115,54.2058471048997,54.3741359813508,53.6336649249659,54.3741359813508,2201113.98811098,0.0,1.0
2016-10-10,63.35,64.88,63.34,64.78,2117272,53.3055016158863,54.5929115207372,53.2970871720637,54.5087670825117,2516235.23152489,0.0,1.0
2016-10-11,62.1,63.65,61.64,63.31,3533134,52.2536961380669,53.5579349305629,51.8666317222294,53.2718438405961,4198891.89886725,0.0,1.0
2016-10-12,61.19,62.16,60.7,62.15,3305068,51.4879817502144,52.3041828010022,51.0756740029092,52.2957683571797,3927850.81188695,0.0,1.0
2016-10-13,60.71,60.855,59.54,60.8,3570863,51.0840884467317,51.2060978821588,50.0995985194928,51.1598184411347,4243730.27534897,0.0,1.0
2016-10-14,62.06,62.71,60.97,61.11,3834677,52.2200383627767,52.7669772112428,51.3028639861182,51.4206661996339,4557255.45367726,0.0,1.0
2016-10-17,61.7,62.29,61.33,61.65,2475889,51.9171183851647,52.4135705706954,51.6057839637302,51.8750461660519,2942427.39295892,0.0,1.0
2016-10-18,62.14,62.84,62.02,62.33,2759160,52.2873539133571,52.876364980936,52.1863805874865,52.4472283459857,3279075.90588938,0.0,1.0
2016-10-19,61.91,62.07,61.27,61.84,1380441,52.0938217054384,52.2284528065992,51.5552973007948,52.0349205986805,1640561.19347984,0.0,1.0
2016-10-20,63.47,63.68,61.67,62.28,4556524,53.4064749417569,53.5831782620306,51.891875053697,52.4051561268729,5415122.01648571,0.0,1.0
2016-10-21,62.91,63.33,62.22,63.13,1827129,52.9352660876939,53.2886727282412,52.3546694639376,53.1203838517901,2171419.80923605,0.0,1.0
2016-10-24,64.02,64.05,63.44,63.53,1316285,53.8692693519975,53.8945126834651,53.3812316102893,53.4569616046923,1564316.10663521,0.0,1.0
2016-10-25,64.06,64.26,63.74,64.02,3077982,53.9029271272877,54.0712160037388,53.6336649249659,53.8692693519975,3657974.3889304,0.0,1.0
2016-10-26,63.44,63.75,63.1,63.57,2576590,53.3812316102893,53.6420793687885,53.0951405203224,53.4906193799825,3062103.75199536,0.0,1.0
2016-10-27,63.27,64.16,63.06,63.87,2067995,53.2381860653058,53.9870715655132,53.0614827450322,53.7430526946591,2457672.83448575,0.0,1.0
2016-10-28,63.53,64.29,63.35,63.45,2412153,53.4569616046923,54.0964593352065,53.3055016158863,53.3896460541118,2866681.44783875,0.0,1.0
2016-10-31,64.1,64.44,63.74,64.04,2175818,53.9365849025779,54.2226759925448,53.6336649249659,53.8860982396426,2585813.21104989,0.0,1.0
2016-11-01,63.6,64.4,62.84,64.4,3643421,53.5158627114502,54.1890182172546,52.876364980936,54.1890182172546,4329960.57354824,0.0,1.0
2016-11-02,63.66,64.18,63.4,63.79,2359632,53.5663493743855,54.0039004531584,53.3475738349991,53.6757371440787,2804263.77519447,0.0,1.0
2016-11-03,63.85,64.03,63.34,63.75,2329504,53.726223807014,53.87768379582,53.2970871720637,53.6420793687885,2768458.67549288,0.0,1.0
2016-11-04,63.43,64.02,62.89,62.89,2136527,53.3728171664667,53.8692693519975,52.9184372000487,52.9184372000487,2539118.50272623,0.0,1.0
2016-11-07,64.36,64.55,63.96,64.53,2982679,54.1553604419643,54.3152348745929,53.8187826890621,54.2984059869478,3544713.18948601,0.0,1.0
2016-11-08,64.85,65.4,63.71,64.08,2224478,54.5676681892695,55.0304625995101,53.6084215934983,53.9197560149328,2643642.34512714,0.0,1.0
2016-11-09,64.97,65.29,62.5,63.08,2448840,54.6686415151402,54.937903717462,52.5902738909691,53.0783116326773,2910281.47747073,0.0,1.0
2016-11-10,64.25,65.97,63.45,65.21,2189018,54.0628015599162,55.5100858973957,53.3896460541118,54.8705881668815,2601500.52239021,0.0,1.0
2016-11-11,65.32,65.44,64.105,64.29,2172195,54.9631470489296,55.0641203748003,53.9407921244892,54.0964593352065,2581507.51946005,0.0,1.0
2016-11-14,66.46,66.825,65.33,65.42,4326318,55.9223936447009,56.2295208442242,54.9715614927522,55.0472914871552,5141537.68357599,0.0,1.0
2016-11-15,68.21,68.49,66.47,66.73,3345093,57.394921313648,57.6305257406796,55.9308080885235,56.1495836279099,3975417.82979574,0.0,1.0
2016-11-16,67.88,68.5,67.68,68.14,3532334,57.1172446675037,57.6389401845021,56.9489557910526,57.3360202068902,4197941.15272541,0.0,1.0
2016-11-17,68.21,68.32,67.38,67.89,1611350,57.394921313648,57.4874801956961,56.696522476376,57.1256591113263,1914980.9945617,0.0,1.0
2016-11-18,68.47,68.58,67.62,67.92,1580079,57.6136968530345,57.7062557350826,56.8984691281173,57.1509024427939,1877817.51630996,0.0,1.0
2016-11-21,69.82,69.91,68.71,68.75,3583465,58.7496467690794,58.8253767634824,57.8156435047758,57.849301280066,4258706.90394826,0.0,1.0
2016-11-22,72.89,74.87,72.52,73.05,7844320,61.3328810226038,62.9989408994697,61.0215466011693,61.4675121237647,9322446.21917039,0.0,1.0
2016-11-23,73.59,74.11,72.61,73.67,5923012,61.9218920901827,62.3594431689555,61.0972765955723,61.9892076407631,7039101.00881922,0.0,1.0
2016-11-25,74.2,74.32,72.911,73.45,1998287,62.4351731633585,62.5361464892292,61.3505513546312,61.8040898766669,2374829.56941677,0.0,1.0
2016-11-28,74.16,74.46,73.53,74.01,3126685,62.4015153880683,62.6539487027449,61.8714054272473,62.27529873073,3715854.62561277,0.0,1.0
2016-11-29,74.53,74.86,73.454,74.17,2917965,62.7128498095028,62.9905264556472,61.8074556541959,62.4099298318909,3467804.95720745,0.0,1.0
2016-11-30,74.24,74.75,73.62,74.36,3803292,62.822237579196,63.2538019806695,62.2975906597577,62.9237821442486,4494529.46855086,0.42,1.0
2016-12-01,69.01,74.18,68.665,73.56,5518525,58.3965869523211,62.7714652966698,58.104646327795,62.2468183772314,6521501.1719938,0.0,1.0
2016-12-02,70.11,70.26,68.415,68.66,3248119,59.3274121319698,59.4543428382855,57.8930951506021,58.1004153042511,3838455.35995131,0.0,1.0
2016-12-05,70.6,71.23,70.15,70.84,2445010,59.7420524392678,60.2751614057938,59.3612603203206,59.945141569373,2889383.5908212,0.0,1.0
2016-12-06,71.0,71.5,70.26,71.02,2196847,60.0805343227764,60.5036366771621,59.4543428382855,60.0974584169518,2596117.67368836,0.0,1.0
2016-12-07,72.94,72.96,70.52,70.98,2648413,61.7221714577931,61.7390955519685,59.6743560625661,60.063610228601,3129754.50567382,0.0,1.0
2016-12-08,73.88,74.25,72.75,72.99,2153639,62.5176038840383,62.8306996262838,61.5613925631265,61.7644816932317,2545056.74297961,0.0,1.0
2016-12-09,73.14,74.82,72.49,74.54,2106681,61.8914123995474,63.3130363102835,61.3413793388459,63.0760989918275,2489564.26047124,0.0,1.0
2016-12-12,72.9,73.257,72.2,72.85,2194622,61.6883232694423,61.9904183504737,61.0959799733022,61.6460130340037,2593488.28628725,0.0,1.0
2016-12-13,73.1,73.73,72.79,73.11,2171902,61.8575642111965,62.3906731777226,61.5952407514774,61.8660262582843,2566638.99111732,0.0,1.0
2016-12-14,72.54,73.43,72.29,73.23,2482166,61.3836895742845,62.1368117650911,61.1721383970916,61.9675708233368,2933292.58779894,0.0,1.0
2016-12-15,73.61,73.94,72.54,72.81,2165838,62.28912861267,62.5683761665646,61.3836895742845,61.6121648456528,2559472.87642055,0.0,1.0
2016-12-16,72.09,74.0,71.97,73.77,5131290,61.0028974553373,62.6191484490909,60.9013528902848,62.4245213660734,6063887.31569397,0.0,1.0
2016-12-19,72.81,73.0,72.15,72.41,1947706,61.6121648456528,61.7729437403194,61.0536697378636,61.2736829621442,2301696.00784618,0.0,1.0
2016-12-20,73.4,73.59,72.81,72.92,1729600,62.111425623828,62.2722045184946,61.6121648456528,61.7052473636177,2043949.86469763,0.0,1.0
2016-12-21,73.6,74.29,73.27,73.69,1868309,62.2806665655823,62.8645478146346,62.0014190116877,62.3568249893717,2207868.82965042,0.0,1.0
2016-12-22,73.45,73.95,73.01,73.89,1680836,62.1537358592666,62.5768382136523,61.7814057874071,62.526065931126,1986323.14684257,0.0,1.0
2016-12-23,73.84,73.87,73.34,73.37,1229062,62.4837556956875,62.5091418369506,62.0606533413017,62.0860394825649,1452440.51145062,0.0,1.0
2016-12-27,74.31,74.62,73.81,73.81,897044,62.8814719088101,63.1437953685292,62.4583695544243,62.4583695544243,1060079.18734263,0.0,1.0
2016-12-28,73.56,74.6,73.53,74.54,1851038,62.2468183772314,63.1268712743538,62.2214322359683,63.0760989918275,2187458.87468211,0.0,1.0
2016-12-29,73.58,73.88,73.23,73.38,1330996,62.2637424714069,62.5176038840383,61.9675708233368,62.0945015296526,1572900.72508851,0.0,1.0
2016-12-30,72.62,74.02,72.393,73.8,1759059,61.4513859509862,62.6360725432663,61.2592974820951,62.4499075073366,2078762.95388827,0.0,1.0
2017-01-03,72.505,74.1292,72.09,72.6,2687647,61.3540724094775,62.7284780974642,61.0028974553373,61.4344618568108,3176119.17322212,0.0,1.0
2017-01-04,72.36,73.0261,72.25,72.77,1970972,61.2313727267056,61.7950296832183,61.1382902087408,61.5783166573019,2329190.53695815,0.0,1.0
2017-01-05,71.32,72.61,71.28,72.41,2067347,60.3513198295833,61.4429239038985,60.3174716412324,61.2736829621442,2443081.41820828,0.0,1.0
2017-01-06,71.6,71.95,71.0005,71.58,2069899,60.5882571480393,60.8844287961093,60.0809574251308,60.5713330538639,2446097.23692632,0.0,1.0
2017-01-09,71.94,72.5101,71.52,71.64,2399482,60.8759667490216,61.3583880534922,60.5205607713376,60.6221053363902,2835581.00673242,0.0,1.0
2017-01-10,72.35,72.51,71.85,71.87,2403211,61.2229106796179,61.3583034330214,60.7998083252322,60.8167324194076,2839987.74184196,0.0,1.0
2017-01-11,72.62,72.66,72.07,72.27,1581704,61.4513859509862,61.4852341393371,60.9859733611619,61.1552143029162,1869174.18870935,0.0,1.0
2017-01-12,72.22,72.42,71.0,72.42,2099204,61.1129040674776,61.2821450092319,60.0805343227764,61.2821450092319,2480728.33705638,0.0,1.0
2017-01-13,72.67,72.8837,72.115,72.36,1509448,61.4936961864248,61.6745301326893,61.0240525730566,61.2313727267056,1783785.8668872,0.0,1.0
2017-01-17,72.28,73.41,71.85,72.23,2374615,61.1636763500039,62.1198876709157,60.7998083252322,61.1213661145653,2806194.50043881,0.0,1.0
2017-01-18,73.01,73.63,72.22,72.64,2107097,61.7814057874071,62.3060527068454,61.1129040674776,61.4683100451617,2490055.86728422,0.0,1.0
2017-01-19,72.44,73.39,72.29,72.88,1988799,61.2990691034074,62.1029635767403,61.1721383970916,61.6713991752668,2350257.54333995,0.0,1.0
2017-01-20,72.88,73.65,72.09,72.09,1811606,61.6713991752668,62.3229768010209,61.0028974553373,61.0028974553373,2140860.22119878,0.0,1.0
2017-01-23,72.78,73.24,72.41,72.74,2205565,61.5867787043897,61.9760328704246,61.2736829621442,61.5529305160388,2606420.14531211,0.0,1.0
2017-01-24,73.51,73.68,72.5587,73.01,3312910,62.2045081417929,62.348362942284,61.3995136023385,61.7814057874071,3915021.93932436,0.0,1.0
2017-01-25,74.54,75.59,74.51,74.685,3944255,63.0760989918275,63.9646139360376,63.0507128505644,63.1987986745994,4661112.09157201,0.0,1.0
2017-01-26,74.2,74.54,73.77,74.37,4172570,62.7883893908452,63.0760989918275,62.4245213660734,62.9322441913364,4930922.69133984,0.0,1.0
2017-01-27,76.93,76.94,74.25,74.55,3820728,65.0985282457914,65.1069902928791,62.8306996262838,63.0845610389152,4515134.41179836,0.0,1.0
2017-01-30,76.28,76.76,75.23,76.76,2477104,64.5484951850899,64.9546734453002,63.6599802408798,64.9546734453002,2927310.58374303,0.0,1.0
2017-01-31,74.94,76.19,74.595,76.14,2610137,63.4145808753361,64.4723367613005,63.1226402508099,64.4300265258619,3084521.95189192,0.0,1.0
2017-02-01,76.17,76.73,75.42,75.76,2589106,64.455412667125,64.9292873040371,63.8207591355464,64.1084687365287,3059668.62765253,0.0,1.0
2017-02-02,75.23,76.03,75.14,75.66,2490038,63.6599802408798,64.336944007897,63.5838218170904,64.0238482656516,2942595.3013367,0.0,1.0
2017-02-03,75.52,75.73,75.26,75.52,2143141,63.9053796064236,64.0830825952656,63.685366382143,63.9053796064236,2532650.76143498,0.0,1.0
2017-02-06,75.53,75.65,74.94,75.65,1789190,63.9138416535113,64.0153862185639,63.4145808753361,64.0153862185639,2114370.17716139,0.0,1.0
2017-02-07,76.31,76.58,75.39,75.69,2136116,64.5738813263531,64.8023565977214,63.7953729942833,64.0492344069147,2524348.98773036,0.0,1.0
2017-02-08,77.48,77.75,76.78,77.0,3397804,65.5639408356157,65.792416106984,64.9715975394757,65.1577625754054,4015345.18158479,0.0,1.0
2017-02-09,76.51,77.77,76.48,77.77,2192298,64.7431222681074,65.8093402011594,64.7177361268442,65.8093402011594,2590741.90591864,0.0,1.0
2017-02-10,76.53,76.78,75.54,76.78,1668587,64.7600463622828,64.9715975394757,63.922303700599,64.9715975394757,1971847.9260443,0.0,1.0
2017-02-13,77.92,78.03,76.81,77.01,2637630,65.9362709074752,66.02935342544,64.9969836807388,65.1662246224931,3117011.72619241,0.0,1.0
2017-02-14,77.84,77.97,77.07,77.84,2589583,65.8685745307735,65.9785811429137,65.2169969050194,65.8685745307735,3060232.32104144,0.0,1.0
2017-02-15,81.6,81.63,77.96,80.8,7032662,69.0503042357543,69.0756903770174,65.970119095826,68.3733404687371,8310828.25125124,0.0,1.0
2017-02-16,81.97,82.57,80.75,81.0,3465020,69.3633999779997,69.8711228032626,68.3310302332985,68.5425814104914,4094777.49778826,0.0,1.0
2017-02-17,82.48,82.5,81.48,81.8,2933246,69.7949643794732,69.8118884736486,68.9487596707017,69.2195451775086,3466355.09067117,0.0,1.0
2017-02-21,82.82,82.87,81.99,82.5,2375575,70.0826739804555,70.1249842158941,69.3803240721752,69.8118884736486,2807328.97769951,0.0,1.0
2017-02-22,82.06,82.39,81.52,82.31,3680283,69.8203505207364,70.1011294102299,69.3608941561105,70.0330618006557,4325444.09656474,0.45,1.0
2017-02-23,81.61,82.16,81.03,82.15,2277865,69.4374702168815,69.9054350327041,68.9439800474685,69.8969265815073,2677179.36827723,0.0,1.0
2017-02-24,81.68,81.7,80.823,80.97,2841133,69.4970293752589,69.5140462776525,68.7678551076953,68.8929293402879,3339189.39451267,0.0,1.0
2017-02-27,82.28,82.43,81.24,81.65,1793205,70.0075364470654,70.135163215017,69.1226575226008,69.4715040216686,2107557.48435117,0.0,1.0
2017-02-28,81.93,82.24,81.58,82.18,2045377,69.7097406551783,69.9735026422783,69.4119448632911,69.9224519350977,2403935.74893542,0.0,1.0
2017-03-01,83.76,83.79,82.15,82.45,2265145,71.2667872241881,71.2923125777784,69.8969265815073,70.1521801174106,2662229.52640141,0.0,1.0
2017-03-02,83.65,84.08,83.04,83.39,2714886,71.1731942610236,71.5390576624849,70.6541787380203,70.9519745299074,3190811.03859303,0.0,1.0
2017-03-03,83.18,83.65,83.04,83.62,2357205,70.7732970547752,71.1731942610236,70.6541787380203,71.1476689074333,2770427.83167569,0.0,1.0
2017-03-06,83.85,84.24,82.35,83.0,3717381,71.3433632849591,71.6751928816333,70.0670956054428,70.6201449332332,4369045.45143184,0.0,1.0
2017-03-07,83.41,84.167,83.21,83.7,2892716,70.968991432301,71.6130811878969,70.7988224083655,71.2157365170075,3399814.99934607,0.0,1.0
2017-03-08,83.48,83.85,83.18,83.77,2381960,71.0285505906784,71.3433632849591,70.7732970547752,71.2752956753849,2799522.43353388,0.0,1.0
2017-03-09,83.17,83.66,82.8,83.38,2005287,70.7647886035784,71.1817027122204,70.4499759092977,70.9434660787107,2356817.8903818,0.0,1.0
2017-03-10,82.2,83.87,82.03,83.87,7495536,69.9394688374912,71.3603801873526,69.794825167146,71.3603801873526,8809518.708694,0.0,1.0
2017-03-13,82.76,82.99,82.0501,82.15,4873827,70.4159421045106,70.6116364820364,69.8119271540515,69.8969265815073,5728218.78774753,0.0,1.0
2017-03-14,83.68,83.73,82.4,82.52,4881069,71.1987196146139,71.2412618705978,70.1096378614267,70.211739275788,5736730.32507967,0.0,1.0
2017-03-15,83.51,83.67,82.555,83.45,4499154,71.0540759442687,71.1902111634171,70.2415188549767,71.0030252370881,5287864.84866399,0.0,1.0
2017-03-16,82.72,83.5,82.41,83.29,4107669,70.3819082997235,71.045567493072,70.1181463126235,70.8668900179397,4827751.73178041,0.0,1.0
2017-03-17,83.26,83.335,82.73,83.31,4184005,70.8413646643494,70.9051780483252,70.3904167509203,70.8839069203332,4917469.58786793,0.0,1.0
2017-03-20,82.9,83.7,82.88,83.26,2713967,70.5350604212655,71.2157365170075,70.5180435188719,70.8413646643494,3189730.93602354,0.0,1.0
2017-03-21,81.8,83.46,81.69,83.25,3316568,69.5991307896202,71.0115336882849,69.5055378264557,70.8328562131526,3897969.11717265,0.0,1.0
2017-03-22,82.12,82.26,81.65,81.84,2604890,69.871401227917,69.9905195446719,69.4715040216686,69.6331645944073,3061532.5160322,0.0,1.0
2017-03-23,81.54,82.33,81.31,82.24,3394961,69.3779110585041,70.0500787030493,69.1822166809782,69.9735026422783,3990104.56954466,0.0,1.0
2017-03-24,81.64,82.9471,81.4,81.86,2223544,69.4629955704718,70.5751352264023,69.2587927417492,69.6501814968009,2613335.78647402,0.0,1.0
2017-03-27,81.4,81.54,80.39,81.0,2450693,69.2587927417492,69.3779110585041,68.3994391708749,68.9184546938782,2880304.4682549,0.0,1.0
2017-03-28,82.2,82.51,81.07,81.31,2916355,69.9394688374912,70.2032308245912,68.9780138522556,69.1822166809782,3427597.96413403,0.0,1.0
2017-03-29,81.91,82.22,81.47,81.89,2040482,69.6927237527847,69.9564857398848,69.3183519001266,69.6757068503912,2398182.6454777,0.0,1.0
2017-03-30,82.2,82.61,81.63,81.87,1337976,69.9394688374912,70.288315336559,69.454487119275,69.6586899479976,1572525.91459551,0.0,1.0
2017-03-31,81.95,82.48,81.77,82.05,2337302,69.7267575575718,70.1777054710009,69.5736054360299,69.8118420695396,2747035.79528774,0.0,1.0
2017-04-03,81.24,82.27,80.86,82.02,3084353,69.1226575226008,69.9990279958686,68.7993363771233,69.7863167159492,3625046.3552862,0.0,1.0
2017-04-04,81.24,81.39,80.5,80.81,5040761,69.1226575226008,69.2502842905524,68.4930321340394,68.7567941211395,5924416.65753524,0.0,1.0
2017-04-05,80.04,81.65,80.0,81.59,3514192,68.1016433789878,69.4715040216686,68.0676095742007,69.4204533144879,4130237.00639191,0.0,1.0
2017-04-06,80.32,80.66,79.59,80.11,3970751,68.3398800124975,68.6291673531878,67.7187630751329,68.1612025373652,4666831.72785314,0.0,1.0
2017-04-07,80.01,80.59,79.65,80.3,3308798,68.0761180253975,68.5696081948104,67.7698137823136,68.3228631101039,3888837.02036643,0.0,1.0
2017-04-10,79.33,80.12,79.19,80.0,2906963,67.4975433440167,68.169710988562,67.3784250272619,68.0676095742007,3416559.52742823,0.0,1.0
2017-04-11,78.08,78.95,76.94,78.94,6040225,66.4339869444199,67.1742221985393,65.4640235079875,67.1657137473425,7099088.7299082,0.0,1.0
2017-04-12,76.87,78.45,76.63,78.27,2904147,65.4044643496101,66.7487996387005,65.2002615208875,66.5956475171586,3413249.87689974,0.0,1.0
2017-04-13,76.51,77.85,76.47,76.87,2223163,65.0981601065262,66.238292566894,65.0641263017391,65.4044643496101,2612887.99639896,0.0,1.0
2017-04-17,76.39,77.2,76.15,76.78,2462244,64.9960586921649,65.6852432391037,64.7918558634423,65.3278882888391,2893880.38205267,0.0,1.0
2017-04-18,77.41,77.53,75.82,75.83,3342580,65.8639207142359,65.9660221285972,64.5110769739487,64.5195854251455,3928541.07368791,0.0,1.0
2017-04-19,76.99,78.2,76.93,77.69,2625531,65.5065657639714,66.5360883587812,65.4555150567907,66.1021573477456,3085791.92532143,0.0,1.0
2017-04-20,78.66,78.89,77.2,77.52,2898859,66.9274771138328,67.1231714913586,65.6852432391037,65.9575136774005,3407034.87974256,0.0,1.0
2017-04-21,77.63,78.18,76.41,77.2,4476578,66.051106640565,66.5190714563876,65.0130755945584,65.6852432391037,5261331.22993846,0.0,1.0
2017-04-24,79.22,80.07,78.99,79.47,2993599,67.4039503808522,68.1271687325781,67.2082560033264,67.6166616607716,3518382.99446866,0.0,1.0
2017-04-25,79.35,79.73,78.95,79.4,2562784,67.5145602464103,67.8378813918878,67.1742221985393,67.5571025023942,3012045.24857751,0.0,1.0
2017-04-26,77.98,79.46,77.58,79.41,2967672,66.3489024324521,67.6081532095748,66.0085643845811,67.5656109535909,3487910.93862632,0.0,1.0
2017-04-27,77.85,78.88,77.56,78.65,2329986,66.238292566894,67.1146630401619,65.9915474821876,66.918968662636,2738437.28560507,0.0,1.0
2017-04-28,76.2,77.98,75.96,77.86,4304690,64.8343981194262,66.3489024324521,64.6301952907035,66.2468010180908,5059310.913873,0.0,1.0
2017-05-01,76.22,76.415,74.65,75.05,4565996,64.8514150218197,65.0173298201568,63.515588183926,63.855926231797,5366424.38723822,0.0,1.0
2017-05-02,75.51,76.49,75.3,76.48,5505616,64.2473149868487,65.0811432041326,64.0686375117164,65.0726347529359,6470761.68467272,0.0,1.0
2017-05-03,75.6,75.86,75.16,75.31,3121804,64.3238910476196,64.5451107787358,63.9495191949615,64.0771459629132,3669062.59177139,0.0,1.0
2017-05-04,75.66,76.17,75.21,75.74,2293708,64.3749417548003,64.8088727658358,63.9920614509454,64.4430093643745,2695799.67840607,0.0,1.0
2017-05-05,75.79,75.87,75.27,75.78,3278356,64.4855516203584,64.5536192299326,64.0431121581261,64.4770431691616,3853058.47583938,0.0,1.0
2017-05-08,76.38,76.59,75.36,75.66,5021884,64.9875502409681,65.1662277161004,64.119688218897,64.3749417548003,5902230.48103445,0.0,1.0
2017-05-09,78.5,79.19,76.77,76.83,5260451,66.7913418946844,67.3784250272619,65.3193798376423,65.370430544823,6182618.76144256,0.0,1.0
2017-05-10,79.03,80.01,78.62,79.51,3936439,67.2422898081135,68.0761180253975,66.8934433090457,67.6506954655587,4626504.7644535,0.0,1.0
2017-05-11,78.44,79.25,77.81,78.73,2272983,66.7402911875038,67.4294757344425,66.2042587621069,66.9870362722102,2671441.54374596,0.0,1.0
2017-05-12,78.63,79.04,78.455,78.62,1962654,66.9019517602425,67.2507982593103,66.7530538642989,66.8934433090457,2306711.23875506,0.0,1.0
2017-05-15,80.21,80.37,78.81,79.17,4016974,68.2462870493329,68.3824222684814,67.0551038817844,67.3614081248683,4721157.7137829,0.0,1.0
2017-05-16,81.05,81.31,80.08,80.45,3009258,68.9609969498621,69.1822166809782,68.1356771837749,68.4504898780556,3536787.04902319,0.0,1.0
2017-05-17,78.42,80.27,78.37,80.02,3575908,66.7232742851102,68.2973377565136,66.6807320291263,68.0846264765942,4202771.94673851,0.0,1.0
2017-05-18,80.48,81.32,79.03,79.52,5015799,68.4760152316459,69.190725132175,67.2422898081135,67.6592039167555,5895078.76815596,0.0,1.0
2017-05-19,81.24,82.27,80.65,80.65,4018728,69.1226575226008,69.9990279958686,68.6206589019911,68.6206589019911,4723219.19355099,0.0,1.0
2017-05-22,82.09,82.36,81.425,81.57,1974517,69.8458758743267,70.0756040566396,69.2800638697411,69.4034364120944,2320653.84678752,0.0,1.0
2017-05-23,81.96,82.32,80.9,82.09,2139734,69.7352660087686,70.0415702518525,68.8333701819104,69.8458758743267,2514833.72298241,0.0,1.0
2017-05-24,82.12,82.58,81.67,82.46,1745326,69.871401227917,70.2627899829687,69.4885209240621,70.1606885686074,2051285.19825268,0.0,1.0
2017-05-25,82.34,82.95,81.74,82.32,4012252,70.0585871542461,70.5776026772493,69.5480800824395,70.0415702518525,4715607.9375771,0.0,1.0
2017-05-26,82.81,82.89,81.94,82.5,1881788,70.4584843604945,70.5265519700687,69.718249106375,70.1947223733945,2211669.26445232,0.0,1.0
2017-05-30,84.8,85.17,83.0,83.0,6721422,72.1516661486527,72.4664788429334,70.6201449332332,70.6201449332332,7899700.94974229,0.0,1.0
2017-05-31,85.76,90.49,85.76,88.99,13788127,72.9684774635431,76.9929748796177,72.9684774635431,75.7167072001015,16205213.7117811,0.0,1.0
2017-06-01,82.21,86.32,81.9,86.28,11427354,69.947977288688,73.4449507305625,69.684215301588,73.4109169257754,13430592.4024472,0.0,1.0
2017-06-02,80.91,82.14,79.92,81.61,8906324,68.8418786331072,69.8884181303106,67.9995419646265,69.4374702168815,10467620.7150083,0.0,1.0
2017-06-05,78.75,81.3,78.26,81.01,8524979,67.0040531746038,69.1737082297814,66.5871390659618,68.926963145075,10019425.1607521,0.0,1.0
2017-06-06,80.1,80.445,78.61,78.61,5449273,68.1526940861684,68.4462356524572,66.8849348578489,66.8849348578489,6404541.64215623,0.0,1.0
2017-06-07,80.83,81.1,80.13,80.15,3856318,69.1566913273879,69.3876984616004,68.5577839423926,68.5748955819639,4507245.47339002,0.45,1.0
2017-06-08,82.44,82.51,80.34,81.3,3704204,70.5341783128771,70.5940690513767,68.7374561578912,69.5588148573133,4329455.37985021,0.0,1.0
2017-06-09,78.6,82.98,77.575,82.93,4897989,67.2487435151885,70.9961925813021,66.3717719871597,70.9534134823739,5724745.40454499,0.0,1.0
2017-06-12,79.74,80.47,77.93,78.01,5513599,68.2241069707523,68.8486818151046,66.6755035895502,66.7439501478353,6444267.33864732,0.0,1.0
2017-06-13,81.23,81.73,80.15,80.15,4050627,69.4989241188138,69.9267151080962,68.5748955819639,68.5748955819639,4734352.87498111,0.0,1.0
2017-06-14,80.94,81.86,79.98,81.69,3165993,69.25080534503,70.0379407653096,68.4294466456079,69.8924918289536,3700397.01550404,0.0,1.0
2017-06-15,79.75,80.75,79.54,79.78,2969591,68.232662790538,69.0882447691027,68.0529905750394,68.2583302498949,3470843.32582783,0.0,1.0
2017-06-16,80.04,80.23,78.97,80.18,5448153,68.4807815643218,68.6433421402491,67.5653088472575,68.6005630413208,6367774.37638344,0.0,1.0
2017-06-19,80.37,81.25,79.84,81.0,3101764,68.7631236172481,69.5160357583851,68.3096651686088,69.3021402637439,3625326.47684245,0.0,1.0
2017-06-20,79.2,81.65,79.18,80.28,3772035,67.7620927023274,69.858268549811,67.7449810627561,68.6861212391773,4408735.91836014,0.0,1.0
2017-06-21,79.98,80.205,79.0,79.5,3344804,68.4294466456079,68.6219525907849,67.5909763066144,68.0187672958968,3909390.43107359,0.0,1.0
2017-06-22,81.32,81.67,80.0,80.8,4250675,69.5759264968846,69.8753801893823,68.4465582851792,69.131023868031,4968167.99148881,0.0,1.0
2017-06-23,81.55,82.139,80.9,81.16,5843329,69.7727103519545,70.2766481373291,69.2165820658874,69.4390333803143,6829654.13764597,0.0,1.0
2017-06-26,80.57,82.1,79.91,81.95,2438419,68.9342400129611,70.2432804401651,68.3695559071083,70.1149431433804,2850012.1099915,0.0,1.0
2017-06-27,78.14,80.55,77.82,80.14,4002155,66.8551758050487,68.9171283733898,66.581389571908,68.5663397621782,4677699.04026464,0.0,1.0
2017-06-28,79.2,79.39,77.86,78.55,2709292,67.7620927023274,67.9246532782547,66.6156128510506,67.2059644162603,3166607.13745386,0.0,1.0
2017-06-29,77.74,79.12,76.18,78.94,3538417,66.5129430136228,67.6936461440422,65.1782351270619,67.5396413879005,4135684.35129476,0.0,1.0
2017-06-30,77.8,78.33,77.22,78.3,2167123,66.5642779323367,67.017736380976,66.0680403847692,66.9920689216191,2532922.68221381,0.0,1.0
2017-07-03,76.11,78.55,76.07,78.27,1368338,65.1183443885623,67.2059644162603,65.0841211094197,66.9664014622622,1599306.71084894,0.0,1.0
2017-07-05,77.74,78.11,76.38,76.49,2704306,66.5129430136228,66.8295083456918,65.3493515227748,65.4434655404169,3160779.52522626,0.0,1.0
2017-07-06,77.33,77.73,76.51,76.91,2875937,66.1621544024113,66.5043871938372,65.4605771799882,65.8028099714141,3361380.99218085,0.0,1.0
2017-07-07,78.47,78.85,77.5,77.64,2756689,67.1375178579751,67.4626390098297,66.3076033387673,66.4273848157664,3222004.51746823,0.0,1.0
2017-07-10,78.73,78.86,77.76,78.51,2149159,67.3599691724019,67.4711948296154,66.5300546531942,67.1717411371177,2511926.44754541,0.0,1.0
2017-07-11,79.86,80.36,78.27,78.95,2736944,68.3267768081801,68.7545677974625,66.9664014622622,67.5481972076862,3198926.6587771,0.0,1.0
2017-07-12,80.37,81.17,80.03,80.4,2582136,68.7631236172481,69.4475892000999,68.4722257445361,68.7887910766051,3017987.83131407,0.0,1.0
2017-07-13,80.27,80.75,79.8643,80.32,1683144,68.6775654193916,69.0882447691027,68.3304558106879,68.7203445183199,1967250.41219722,0.0,1.0
2017-07-14,81.55,81.69,80.5101,80.72,2129037,69.7727103519545,69.8924918289536,68.882990652445,69.0625773097458,2488407.95311224,0.0,1.0
2017-07-17,81.09,81.85,80.94,81.61,1475430,69.3791426418147,70.0293849455239,69.25080534503,69.8240452706684,1724475.31266971,0.0,1.0
2017-07-18,81.14,81.19,80.15,80.96,1641025,69.421921740743,69.4647008396712,68.5748955819639,69.2679169846013,1918021.93257139,0.0,1.0
2017-07-19,80.37,81.38,80.12,81.35,2675529,68.7631236172481,69.6272614155985,68.5492281226069,69.6015939562416,3127145.10944734,0.0,1.0
2017-07-20,80.85,80.89,79.99,80.35,1661430,69.1738029669592,69.2080262461018,68.4380024653935,68.7460119776768,1941871.19600987,0.0,1.0
2017-07-21,78.96,80.22,78.43,80.07,3050310,67.5567530274718,68.6347863204634,67.1032945788325,68.5064490236787,3565187.29522211,0.0,1.0
2017-07-24,78.75,79.455,78.42,78.96,1727057,67.3770808119732,67.9802661068614,67.0947387590469,67.5567530274718,2018575.71018172,0.0,1.0
2017-07-25,79.52,80.1,78.45,78.79,1849775,68.0358789354681,68.5321164830356,67.1204062184038,67.4113040911158,2162007.90379321,0.0,1.0
2017-07-26,80.72,81.3,79.8,80.14,2194567,69.0625773097458,69.5588148573133,68.2754418894662,68.5663397621782,2564999.09416213,0.0,1.0
2017-07-27,79.55,81.28,78.96,80.83,2551858,68.061546394825,69.541703217742,67.5567530274718,69.1566913273879,2982599.0541325,0.0,1.0
2017-07-28,79.24,79.37,78.49,79.24,1661637,67.79631598147,67.9075416386834,67.1546294975464,67.79631598147,1942113.13658971,0.0,1.0
2017-07-31,79.01,79.93,78.94,79.46,2147303,67.5995321264001,68.3866675466796,67.5396413879005,67.9845440167542,2509757.1638923,0.0,1.0
2017-08-01,78.95,79.475,78.635,79.23,1705460,67.5481972076862,67.9973777464327,67.2786888844383,67.7877601616843,1993333.24301775,0.0,1.0
2017-08-02,78.82,79.65,78.36,79.49,2192781,67.4369715504728,68.1471045926815,67.043403840333,68.0102114761112,2562911.62616403,0.0,1.0
2017-08-03,77.94,78.9888,77.73,78.67,2149680,66.6840594093358,67.5813937884545,66.5043871938372,67.3086342536881,2512535.38977778,0.0,1.0
2017-08-04,77.78,78.4,77.525,78.09,2336548,66.5471662927654,67.0776271194756,66.3289928882314,66.8123967061205,2730945.78724019,0.0,1.0
2017-08-07,78.87,79.65,77.76,79.65,2022669,67.479750649401,68.1471045926815,66.5300546531942,68.1471045926815,2364085.55892339,0.0,1.0
2017-08-08,78.97,79.88,78.41,78.66,1787998,67.5653088472575,68.3438884477514,67.0861829392612,67.3000784339024,2089803.25064749,0.0,1.0
2017-08-09,77.98,78.65,77.42,78.52,1972751,66.7182826884784,67.2915226141168,66.2391567804821,67.1802969569033,2305741.64653321,0.0,1.0
2017-08-10,76.83,77.95,76.6496,77.47,2340319,65.7343634131289,66.6926152291215,65.5800164241959,66.2819358794104,2735353.31345565,0.0,1.0
2017-08-11,78.04,78.29,76.41,76.76,1897673,66.7696176071923,66.9835131018335,65.3750189821317,65.6744726746294,2217990.85013851,0.0,1.0
2017-08-14,79.9,80.16,78.57,78.66,2178397,68.3610000873227,68.5834514017495,67.2230760558316,67.3000784339024,2546099.6778524,0.0,1.0
2017-08-15,79.96,80.37,79.28,79.93,1728680,68.4123350060366,68.7631236172481,67.8305392606126,68.3866675466796,2020472.66458312,0.0,1.0
2017-08-16,80.06,80.9,79.79,80.01,2112752,68.4978932038931,69.2165820658874,68.2668860696806,68.4551141049648,2469374.12536925,0.0,1.0
2017-08-17,77.56,79.89,77.55,79.8,2020384,66.3589382574812,68.3524442675371,66.3503824376956,68.2754418894662,2361414.8621845,0.0,1.0
2017-08-18,77.74,78.07,77.03,77.6,1794954,66.5129430136228,66.7952850665492,65.9054798088419,66.3931615366238,2097933.38916638,0.0,1.0
2017-08-21,77.7,77.99,76.95,77.81,1458303,66.4787197344803,66.726838508264,65.8370332505567,66.5728337521224,1704457.35947634,0.0,1.0
2017-08-22,79.17,79.3,78.09,78.12,1723234,67.7364252429704,67.8476509001839,66.8123967061205,66.8380641654775,2014107.40662253,0.0,1.0
2017-08-23,79.07,79.3,78.12,78.5,1577847,67.650867045114,67.8476509001839,66.8380641654775,67.1631853173321,1844179.79753019,0.0,1.0
2017-08-24,79.27,79.44,78.83,79.35,1263104,67.8219834408269,67.9674323771829,67.4455273702584,67.8904299991121,1476309.73027142,0.0,1.0
2017-08-25,78.97,79.84,78.81,79.57,1005982,67.5653088472575,68.3096651686088,67.4284157306871,68.0786580343963,1175786.80384031,0.0,1.0
2017-08-28,79.44,79.71,79.2,79.21,1871827,67.9674323771829,68.1984395113954,67.7620927023274,67.770648522113,2187782.17271481,0.0,1.0
2017-08-29,79.55,79.82,78.54,78.69,2653370,68.061546394825,68.2925535290375,67.1974085964747,67.3257458932594,3101245.77945306,0.0,1.0
2017-08-30,83.72,83.89,81.24,82.13,6800283,71.62932324544,71.774772181796,69.5074799385994,70.2689478995221,7948137.25670992,0.0,1.0
2017-08-31,83.67,85.0,83.4,84.34,5102591,71.5865441465118,72.7244681780029,71.3555370122993,72.1597840721501,5963883.2138093,0.0,1.0
2017-09-01,84.38,85.18,83.6,83.97,2630244,72.1940073512927,72.8784729341445,71.5266534080122,71.8432187400812,3074216.22462444,0.0,1.0
2017-09-05,83.0,84.1,82.01,83.74,2885944,71.0133042208734,71.9544443972946,70.1662780620943,71.6464348850113,3373077.12446357,0.0,1.0
2017-09-06,82.51,83.56,82.22,83.21,3004081,70.5940690513767,71.4924301288696,70.3459502775929,71.192976436372,3511155.0678515,0.0,1.0
2017-09-07,81.1,82.68,80.8,82.65,3978743,69.7727103519545,71.1320307262589,69.5146115467068,71.1062208457342,4624674.25548363,0.45,1.0
2017-09-08,80.44,81.59,80.1,81.21,2687749,69.2048929804096,70.1942717338591,68.9123810011289,69.8673465805453,3124093.1132023,0.0,1.0
2017-09-11,82.22,82.69,80.81,80.81,4065996,70.7362792248792,71.1406340197672,69.5232148402151,69.5232148402151,4726092.39252181,0.0,1.0
2017-09-12,82.15,82.8,81.49,82.63,2606175,70.6760561703214,71.235270248358,70.1082387987765,71.0890142587177,3029275.9365923,0.0,1.0
2017-09-13,82.06,82.39,81.7,81.83,1700319,70.5986265287471,70.8825352145195,70.2889079624499,70.4007507780572,1976358.23811934,0.0,1.0
2017-09-14,82.34,83.14,81.71,81.75,2216624,70.8395187469782,71.5277822276387,70.2975112559581,70.3319244299911,2576483.06183313,0.0,1.0
2017-09-15,83.84,84.06,82.19,82.37,2844744,72.1300127732166,72.3192852303982,70.7104693443544,70.865328627503,3306575.55419928,0.0,1.0
2017-09-18,85.17,85.54,84.07,85.0,3321354,73.2742508098146,73.5925726696201,72.3278885239065,73.1279948201743,3860561.07095823,0.0,1.0
2017-09-19,85.24,85.71,84.33,85.21,1687629,73.3344738643724,73.7388286592604,72.5515741551211,73.3086639838477,1961608.07297872,0.0,1.0
2017-09-20,83.69,85.29,82.91,85.21,2140122,72.0009633705928,73.3774903319137,71.3299064769488,73.3086639838477,2487561.30189714,0.0,1.0
2017-09-21,84.24,84.38,83.09,83.52,2020073,72.4741445135468,72.5945906226624,71.4847657600974,71.8547073809524,2348022.87991398,0.0,1.0
2017-09-22,84.92,85.24,83.7501,83.81,2079268,73.0591684721082,73.3344738643724,72.0526691645774,72.1042028926918,2416827.92526457,0.0,1.0
2017-09-25,83.88,85.0,83.62,84.47,1896215,72.1644259472496,73.1279948201743,71.940740316035,72.6720202642367,2204057.08369751,0.0,1.0
2017-09-26,83.91,84.66,83.6048,84.58,1227771,72.1902358277744,72.8354828408936,71.9276633099024,72.7666564928275,1427094.16902006,0.0,1.0
2017-09-27,84.92,85.23,83.81,84.57,1438507,73.0591684721082,73.3258705708642,72.1042028926918,72.7580531993193,1672042.22269018,0.0,1.0
2017-09-28,85.64,85.7799,84.45,84.59,1533066,73.6786056047027,73.7989656808831,72.6548136772202,72.7752597863358,1781952.45638064,0.0,1.0
2017-09-29,86.17,86.41,85.58,85.68,1657220,74.1345801606402,74.3410592048383,73.6269858436531,73.7130187787357,1926262.30688249,0.0,1.0
2017-10-02,85.82,86.77,85.68,86.59,1663075,73.8334648878512,74.6507777711356,73.7130187787357,74.495918487987,1933067.84012901,0.0,1.0
2017-10-03,85.9,86.53,85.84,85.96,2192568,73.9022912359173,74.4442987269374,73.8506714748678,73.9539109969668,2548521.67707168,0.0,1.0
2017-10-04,87.0,87.0786,85.58,85.75,2461958,74.8486535218254,74.9162754088003,73.6269858436531,73.7732418332935,2861645.94714511,0.0,1.0
2017-10-05,87.89,88.345,86.7,87.1,2547679,75.6143466440602,76.0057964986858,74.5905547165778,74.934686456908,2961283.37078727,0.0,1.0
2017-10-06,87.87,87.99,87.4001,87.49,1072802,75.5971400570437,75.7003795791428,75.1928712950908,75.27021490373,1246966.64012512,0.0,1.0
2017-10-09,87.71,88.27,87.28,87.96,1748320,75.4594873609116,75.9412717973739,75.0895457400566,75.674569698618,2032151.98728521,0.0,1.0
2017-10-10,87.99,88.14,87.37,88.08,1293162,75.7003795791428,75.8294289817666,75.1669753816309,75.7778092207171,1503101.10745271,0.0,1.0
2017-10-11,88.57,88.59,87.69,87.71,1700541,76.1993706026216,76.2165771896381,75.4422807738951,75.4594873609116,1976616.27883339,0.0,1.0
2017-10-12,88.83,89.06,88.3,88.48,2300966,76.4230562338362,76.6209319845261,75.9670816778987,76.1219409610473,2674517.61094978,0.0,1.0
2017-10-13,89.06,89.67,88.51,88.95,2208807,76.6209319845261,77.1457328885297,76.1477508415721,76.5262957559353,2567397.00660033,0.0,1.0
2017-10-16,88.83,89.625,88.21,89.48,2001113,76.4230562338362,77.1070180677426,75.8896520363244,76.9822703118729,2325984.80811995,0.0,1.0
2017-10-17,88.94,89.06,88.37,88.67,1229323,76.5176924624271,76.6209319845261,76.0273047324565,76.2854035377042,1428898.12932725,0.0,1.0
2017-10-18,89.0,89.26,88.2801,89.21,1061906,76.5693122234766,76.7929978546913,75.9499611238173,76.74998138715,1234301.72291691,0.0,1.0
2017-10-19,88.8,88.83,87.38,88.32,1418876,76.3972463533115,76.4230562338362,75.1755786751391,75.9842882649152,1649224.21702623,0.0,1.0
2017-10-20,88.93,89.93,88.76,89.61,1678547,76.5090891689188,77.3694185197444,76.3628331792785,77.0941131274802,1951051.6506141,0.0,1.0
2017-10-23,88.77,89.67,88.56,89.43,1999980,76.3714364727867,77.1457328885297,76.1907673091133,76.9392538443316,2324667.87060188,0.0,1.0
2017-10-24,90.29,90.79,88.38,88.77,2591608,77.6791370860416,78.1093017614544,76.0359080259647,76.3714364727867,3012344.04883789,0.0,1.0
2017-10-25,89.86,90.45,89.23,89.66,2007830,77.3091954651866,77.8167897821737,76.7671879741665,77.1371295950215,2333792.28323812,0.0,1.0
2017-10-26,90.56,90.96,89.86,90.26,1235620,77.9114260107645,78.2555577510947,77.3091954651866,77.6533272055168,1436217.41931074,0.0,1.0
2017-10-27,91.21,91.38,89.96,90.77,1617403,78.4706400888011,78.6168960784415,77.3952284002691,78.0920951744379,1879981.19376949,0.0,1.0
2017-10-30,91.32,91.96,90.89,91.35,1245081,78.5652763173919,79.1158871019203,78.1953346965369,78.5910861979167,1447214.37064214,0.0,1.0
2017-10-31,91.3,91.74,90.75,91.47,1373690,78.5480697303754,78.9266146447387,78.0748885874214,78.6943257200158,1596702.47060826,0.0,1.0
2017-11-01,90.99,92.1104,90.59,91.85,2352815,78.2813676316195,79.2452806362845,77.9372358912893,79.0212508733295,2734784.06582574,0.0,1.0
2017-11-02,90.79,91.47,90.26,90.85,1443522,78.1093017614544,78.6943257200158,77.6533272055168,78.1609215225039,1677871.38566734,0.0,1.0
2017-11-03,91.81,91.83,90.191,90.97,1360975,78.9868376992965,79.004044286313,77.5939644803099,78.264161044603,1581923.24682867,0.0,1.0
2017-11-06,92.28,92.96,91.65,92.42,1515316,79.3911924941845,79.9762164527459,78.8491850031644,79.5116386033001,1761320.82271271,0.0,1.0
2017-11-07,91.9,92.57,91.7,92.08,1391165,79.0642673408708,79.6406880059239,78.8922014707057,79.2191266240194,1617014.45924753,0.0,1.0
2017-11-08,92.0,92.4462,91.04,91.9,1387897,79.1503002759533,79.5341792322917,78.3243840991608,79.0642673408708,1613215.91396151,0.0,1.0
2017-11-09,89.7,91.69,87.98,91.67,3114832,77.1715427690545,78.8835981771974,75.6917762856345,78.8663915901809,3620511.14147272,0.0,1.0
2017-11-10,89.59,90.03,88.88,89.54,2631891,77.0769065404637,77.4554514548269,76.4660727013775,77.0338900729224,3059166.81498128,0.0,1.0
2017-11-13,90.03,90.21,89.0,89.36,2212787,77.4554514548269,77.6103107379755,76.5693122234766,76.8790307897738,2572023.14192418,0.0,1.0
2017-11-14,90.44,90.49,89.3963,89.79,2158098,77.8081864886654,77.8512029562067,76.9102607452088,77.2489724106288,2508455.62566135,0.0,1.0
2017-11-15,89.16,89.95,88.67,89.58,2259032,76.7069649196087,77.3866251067609,76.2854035377042,77.0683032469554,2625775.81228888,0.0,1.0
2017-11-16,90.48,90.75,89.41,89.79,1863329,77.8425996626985,78.0748885874214,76.9220472573151,77.2489724106288,2165832.18765224,0.0,1.0
2017-11-17,90.42,91.05,90.24,91.0,2213593,77.7909799016489,78.332987392669,77.6361206185003,78.2899709251278,2572959.99244454,0.0,1.0
2017-11-20,93.07,93.99,90.73,90.97,6343787,80.0708526813367,80.8623556840962,78.0576820004049,78.264161044603,7373672.6451474,0.0,1.0
2017-11-21,90.19,92.83,88.88,92.62,5963514,77.593104150959,79.8643736371386,76.4660727013775,79.6837044734652,6931664.01248238,0.0,1.0
2017-11-22,88.65,90.74,88.43,89.61,3968777,76.2681969506877,78.0662852939131,76.078924493506,77.0941131274802,4613090.31964506,0.0,1.0
2017-11-24,89.15,89.25,88.01,88.67,1623880,76.6983616261004,76.784394561183,75.7175861661593,76.2854035377042,1887509.70595355,0.0,1.0
2017-11-27,87.45,88.83,87.4,88.49,2826087,75.235801729697,76.4230562338362,75.1927852621557,76.1305442545555,3284889.67310956,0.0,1.0
2017-11-28,87.07,87.44,86.389,87.08,3791662,74.9088765763832,75.2271984361887,74.322992288471,74.9174798698915,4407221.4860059,0.0,1.0
2017-11-29,85.66,87.29,83.9,87.08,6130287,73.6958121917192,75.0981490335649,72.1816325342661,74.9174798698915,7125511.86835288,0.0,1.0
2017-11-30,86.11,86.27,84.99,85.82,3866482,74.4701086074622,74.6084806592238,73.5015042451308,74.2193092636442,4470824.21720327,0.45,1.0
2017-12-01,85.4,85.77,83.5901,85.51,3506989,73.85608262777,74.1760679974687,72.2908352747489,73.9512134133561,4055141.43106459,0.0,1.0
2017-12-04,84.79,85.6386,83.85,85.56,3626656,73.3285391804287,74.0624299499595,72.5156033763292,73.9944546795316,4193512.7261075,0.0,1.0
2017-12-05,84.83,85.7,84.16,84.53,2298531,73.3631321933692,74.115530224823,72.7836992266173,73.1036845963161,2657797.98245342,0.0,1.0
2017-12-06,85.41,85.48,84.03,84.26,2797412,73.8647308810051,73.9252686536508,72.671271934561,72.8701817589684,3234655.51245164,0.0,1.0
2017-12-07,86.11,86.51,85.17,85.61,3805460,74.4701086074622,74.8160387368663,73.6571728033626,74.0376959457071,4400264.30372581,0.0,1.0
2017-12-08,85.52,86.92,84.91,86.45,3374818,73.9598616665912,75.1706171195055,73.43231821925,74.7641492174557,3902311.7249876,0.0,1.0
2017-12-11,85.8,86.36,85.29,85.49,2243978,74.202012757174,74.6863149383397,73.7609518421838,73.9339169068859,2594718.19221488,0.0,1.0
2017-12-12,85.48,85.98,84.91,85.75,2229081,73.9252686536508,74.3576813154059,73.43231821925,74.1587714909985,2577492.7484229,0.0,1.0
2017-12-13,85.18,85.93,85.13,85.82,1997200,73.6658210565977,74.3144400492304,73.6225797904222,74.2193092636442,2309368.08359599,0.0,1.0
2017-12-14,85.44,85.97,84.82,85.17,2269054,73.8906756407104,74.3490330621708,73.354483940134,73.6571728033626,2623713.64287793,0.0,1.0
2017-12-15,86.69,87.21,85.29,86.07,3558918,74.9717072950981,75.4214164633234,73.7609518421838,74.4355155945218,4115187.08258325,0.0,1.0
2017-12-18,88.09,88.35,87.2,87.21,2647432,76.1824627480124,76.407317332125,75.4127682100883,75.4214164633234,3061233.20863744,0.0,1.0
2017-12-19,87.95,88.47,87.41,87.78,2084720,76.0613872027209,76.5110963709462,75.5943815280254,75.9143668977242,2410567.71041169,0.0,1.0
2017-12-20,88.65,88.93,87.84,88.12,2083851,76.6667649291781,76.9089160197609,75.9662564171348,76.2084075077177,2409562.8832213,0.0,1.0
2017-12-21,88.65,89.14,88.42,89.0,1892748,76.6667649291781,77.0905293376981,76.4678551047707,76.9694537924066,2188589.93665639,0.0,1.0
2017-12-22,88.85,88.87,88.26,88.5,1675262,76.8397299938801,76.8570265003503,76.3294830530091,76.5370411306515,1937110.25158281,0.0,1.0
2017-12-26,88.63,88.85,87.68,88.28,1370180,76.6494684227079,76.8397299938801,75.8278843653732,76.3467795594793,1584343.06067572,0.0,1.0
2017-12-27,89.1,89.58,88.57,88.89,1777617,77.0559363247577,77.4710524800425,76.5975789032972,76.8743230068205,2055463.6314128,0.0,1.0
2017-12-28,89.38,89.86,88.7,89.3,1967423,77.2980874153405,77.7132035706254,76.7100061953536,77.2289013894597,2274936.85316076,0.0,1.0
2017-12-29,89.03,89.68,88.77,89.36,3387978,76.9953985521119,77.5575350123936,76.7705439679993,77.2807909088703,3917528.67070167,0.0,1.0
2018-01-02,90.28,90.65,88.93,89.24,2292420,78.0764302064997,78.3964155761985,76.9089160197609,77.1770118700491,2650731.81564045,0.0,1.0
2018-01-03,91.4,91.61,90.05,90.28,1985840,79.0450345688311,79.2266478867682,77.8775203820923,78.0764302064997,2296232.48304038,0.0,1.0
2018-01-04,91.3,92.28,91.25,91.87,1874124,78.9585520364801,79.80608085352,78.9153107703046,79.4515024708809,2167054.95208354,0.0,1.0
2018-01-05,91.67,92.27,90.83,91.52,1779953,79.2785374061788,79.7974326002849,78.5520841344303,79.1488136076523,2058164.75490734,0.0,1.0
2018-01-08,91.83,92.21,91.36,91.81,1876970,79.4169094579405,79.7455430808743,79.0104415558907,79.3996129514703,2170345.79003963,0.0,1.0
2018-01-09,91.64,92.33,91.42,91.8,2719549,79.2525926464735,79.8493221196956,79.0623310753013,79.3909646982352,3144622.30241107,0.0,1.0
2018-01-10,90.11,91.15,89.79,91.08,2331428,77.929409901503,78.8288282379535,77.6526657979797,78.7682904653078,2695836.87782997,0.0,1.0
2018-01-11,91.19,91.26,89.94,90.4,1886094,78.8634212508939,78.9239590235397,77.7823895965062,78.1802092453209,2180895.89738729,0.0,1.0
2018-01-12,92.02,92.59,90.57,91.06,3156049,79.5812262694074,80.0741767038082,78.3272295503176,78.7509939588376,3649348.50333719,0.0,1.0
2018-01-16,93.1,93.7,92.35,92.38,3204351,80.5152376187984,81.0341328129045,79.8666186261658,79.8925633858711,3705200.24436155,0.0,1.0
2018-01-17,95.57,95.96,93.61,94.0,3871273,82.6513561678686,82.9886380440375,80.9562985337886,81.2935804099576,4476364.06423337,0.0,1.0
2018-01-18,97.24,98.38,95.33,95.58,5210519,84.0956144581306,85.0815153269322,82.4437980902261,82.6600044211037,6024938.05205812,0.0,1.0
2018-01-19,96.14,97.94,96.14,97.64,2607701,83.1443066022694,84.7009921845877,83.1443066022694,84.4415445875347,3015292.13947594,0.0,1.0
2018-01-22,96.65,97.0,95.77,96.39,4347013,83.5853675172596,83.8880563804881,82.8243212325706,83.3605129331469,5026463.58961388,0.0,1.0
2018-01-23,96.47,97.12,95.89,96.69,3166893,83.4296989590277,83.9918354193094,82.9281002713918,83.6199605302,3661887.45161403,0.0,1.0
2018-01-24,95.34,96.64,93.21,94.38,6219952,82.4524463434612,83.5767192640245,80.6103684043845,81.6222140328914,7192148.32280144,0.0,1.0
2018-01-25,91.98,96.99,91.93,96.19,3632408,79.546633256467,83.879408127253,79.5033919902915,83.1875478684449,4200163.78019163,0.0,1.0
2018-01-26,93.84,94.17,92.58,93.09,4638190,81.1552083581959,81.4406007149543,80.0655284505731,80.5065893655633,5363152.38917188,0.0,1.0
2018-01-29,93.78,94.44,92.41,93.2,2989289,81.1033188387853,81.6741035523021,79.9185081455764,80.6017201511494,3456523.43743469,0.0,1.0
2018-01-30,91.55,93.39,91.37,92.77,3361080,79.1747583673576,80.7660369626164,79.0190898091258,80.22984526204,3886426.43621711,0.0,1.0
2018-01-31,91.88,92.55,91.42,91.89,2927727,79.460150724116,80.0395836908678,79.0623310753013,79.4687989773511,3385339.12040969,0.0,1.0
2018-02-01,91.65,92.58,91.25,91.25,2296058,79.2612408997086,80.0655284505731,78.9153107703046,78.9153107703046,2654938.44546627,0.0,1.0
2018-02-02,89.11,91.29,89.06,90.74,2878503,77.0645845779928,78.949903783245,77.0213433118172,78.4742498553144,3328421.26814305,0.0,1.0
2018-02-05,85.4,89.61,85.33,88.75,3084718,73.85608262777,77.4969972397479,73.7955448551242,76.7532474615291,3566868.26361608,0.0,1.0
2018-02-06,88.54,88.71,82.76,84.2,5222102,76.571634143592,76.7186544485887,71.5729437737031,72.8182922395577,6038331.5081528,0.0,1.0
2018-02-07,85.35,87.95,85.29,86.75,4539794,73.8128413615945,76.0613872027209,73.7609518421838,75.0235968145087,5249376.81238762,0.0,1.0
2018-02-08,82.68,85.6,82.57,85.54,4829154,71.5037577478223,74.029047692472,71.4086269622361,73.9771581730614,5583964.60963844,0.0,1.0
2018-02-09,83.93,84.58,80.95,83.91,4919459,72.58478940221,73.1469258624916,70.0076099381496,72.5674928957398,5688384.53993542,0.0,1.0
2018-02-12,85.05,85.9,84.03,84.3,3278133,73.5533937645414,74.2884952895251,72.671271934561,72.9047747719088,3790514.58240675,0.0,1.0
2018-02-13,84.34,86.43,83.77,86.01,2676819,72.9393677848492,74.7468527109855,72.4464173504484,74.3836260751112,3095213.480955,0.0,1.0
2018-02-14,85.13,85.45,83.39,83.52,2783348,73.6225797904222,73.8993238939455,72.1177837275145,72.2302110195708,3218393.26894689,0.0,1.0
2018-02-15,85.4,85.94,84.21,85.94,2175772,73.85608262777,74.3230883024655,72.8269404927928,74.3230883024655,2515851.39894943,0.0,1.0
2018-02-16,86.09,86.79,85.17,85.28,2499774,74.452812100992,75.0581898274491,73.6571728033626,73.7523035889487,2890495.84007765,0.0,1.0
2018-02-20,88.41,89.49,86.92,87.28,3932531,76.4592068515356,77.3932182009266,75.1706171195055,75.4819542359691,4547196.86518717,0.0,1.0
2018-02-21,88.41,90.04,87.85,88.71,2579139,76.4592068515356,77.8688721288572,75.9749046703699,76.7186544485887,2982265.81702267,0.0,1.0
2018-02-22,88.56,89.36,88.07,88.46,2415626,76.5889306500622,77.2807909088703,76.1651662415422,76.5024481177111,2793195.26652545,0.0,1.0
2018-02-23,90.37,90.43,89.17,89.35,2087733,78.1542644856156,78.2061540050262,77.1164740974034,77.2721426556352,2414051.65094638,0.0,1.0
2018-02-26,92.36,92.42,90.57,90.57,2663325,79.8752668794009,79.9271563988115,78.3272295503176,78.3272295503176,3079610.33008376,0.0,1.0
2018-02-27,92.26,93.65,91.63,92.21,3219207,79.7887843470499,80.990891546729,79.2439443932384,79.7455430808743,3722378.27973602,0.0,1.0
2018-02-28,90.15,94.92,89.6,94.5,4201881,77.9640029144434,82.0892197075869,77.4883489865127,81.7259930717127,4858647.04209312,0.0,1.0
2018-03-01,88.31,90.53,86.79,89.89,4136105,76.3727243191846,78.2926365373772,75.0581898274491,77.7391483303307,4782590.0647916,0.0,1.0
2018-03-02,89.53,89.67,86.98,87.44,2298681,77.427811213867,77.5488867591585,75.2225066389161,75.6203262877307,2657971.42788329,0.0,1.0
2018-03-05,91.14,91.7,88.77,88.83,2972161,78.8201799847184,79.3044821658841,76.7705439679993,76.8224334874099,3436718.2819491,0.0,1.0
2018-03-06,91.93,92.57,91.18,91.73,1958754,79.5033919902915,80.056880197338,78.8547729976589,79.3304269255894,2264912.86361705,0.0,1.0
2018-03-07,92.74,92.8,90.55,91.33,2981069,80.2039005023347,80.2557900217453,78.3099330438474,78.9844967961854,3447018.62787773,0.0,1.0
2018-03-08,92.72,93.3,92.07,92.9,2095951,80.6017201511494,81.1059155533029,80.0366735797706,80.7581945863005,2411072.32395993,0.48,1.0
2018-03-09,94.73,94.85,93.3,93.3,2745183,82.3490180103363,82.453334300437,81.1059155533029,81.1059155533029,3157914.83460506,0.0,1.0
2018-03-12,95.53,95.73,94.67,94.74,2605284,83.0444599443411,83.2183204278423,82.296859865286,82.3577110345114,2996982.34761005,0.0,1.0
2018-03-13,94.66,96.85,94.22,96.0,3410403,82.2881668411109,84.1919391354489,81.9056737774083,83.4530320805689,3923149.10360496,0.0,1.0
2018-03-14,94.09,95.33,93.27,94.94,1532493,81.7926644631326,82.8705994608399,81.0798364807777,82.5315715180126,1762899.73332503,0.0,1.0
2018-03-15,93.94,94.36,93.16,93.92,1264151,81.6622691005066,82.0273761158591,80.984213214852,81.6448830521565,1454213.14210412,0.0,1.0
2018-03-16,94.15,95.01,93.76,94.1,3860390,81.8448226081829,82.592422687238,81.5057946653556,81.8013574873076,4440790.59514831,0.0,1.0
2018-03-19,93.5,93.82,91.84,93.73,2794260,81.2797760368041,81.5579528104059,79.8367340237442,81.4797155928304,3214370.44661267,0.0,1.0
2018-03-20,92.71,93.63,92.37,93.51,1746546,80.5930271269744,81.3927853510798,80.2974643050224,81.2884690609791,2009135.10054525,0.0,1.0
2018-03-21,92.8,93.89,92.32,92.5,1499508,80.6712643445499,81.6188039796314,80.253999184147,80.4104736192981,1724955.51582862,0.0,1.0
2018-03-22,90.54,92.43,90.48,91.53,2800267,78.7066408809865,80.3496224500727,78.6544827359362,79.5672502743174,3221280.58499379,0.0,1.0
2018-03-23,87.7,90.85,87.65,90.36,2253486,76.2378220152697,78.9761246304133,76.1943568943944,78.5501664458354,2592292.34224997,0.0,1.0
2018-03-26,93.11,93.19,88.94,89.33,3469845,80.9407480939767,81.0102922873772,77.315757012977,77.6547849558043,3991528.0690869,0.0,1.0
2018-03-27,91.05,94.32,90.27,93.78,4438036,79.1499851139145,81.9926040191589,78.4719292282599,81.5231807137057,5105284.31835374,0.0,1.0
2018-03-28,89.91,91.62,89.41,90.71,2601968,78.1589803579578,79.6454874918929,77.7243291492048,78.8544222919625,2993167.79477639,0.0,1.0
2018-03-29,91.13,92.02,89.85,90.7,2663466,79.219529307315,79.9932084588953,78.1068222129074,78.8457292677875,3063911.87504301,0.0,1.0
2018-04-02,88.75,90.88,87.92,90.47,3308596,77.1505895536509,79.0022037029385,76.429068547121,78.6457897117611,3806035.65959535,0.0,1.0
2018-04-03,89.52,89.92,87.9,89.61,2721620,77.8199524151305,78.1676733821328,76.4116824987709,77.898189632706,3130809.19274154,0.0,1.0
2018-04-04,91.24,91.53,87.54,87.81,2069939,79.3151525732407,79.5672502743174,76.0987336284687,76.3334452811953,2381149.48068218,0.0,1.0
2018-04-05,90.94,92.45,90.26,92.1,1769446,79.0543618479889,80.3670084984228,78.4632362040849,80.0627526522957,2035478.06191156,0.0,1.0
2018-04-06,88.31,90.48,88.13,89.85,2294318,76.7680964899483,78.6544827359362,76.6116220547972,78.1068222129074,2639263.33781806,0.0,1.0
2018-04-09,87.99,90.44,87.9,89.12,2513876,76.4899197163464,78.6197106392359,76.4116824987709,77.4722314481281,2891831.36889512,0.0,1.0
2018-04-10,90.03,90.81,88.76,89.5,2242970,78.2632966480585,78.9413525337131,77.159282577826,77.8025663667803,2580195.28627931,0.0,1.0
2018-04-11,90.8,91.15,89.18,89.25,1785178,78.932659509538,79.2369153556651,77.5243895931785,77.5852407624039,2053575.33126593,0.0,1.0
2018-04-12,93.02,93.24,91.2,91.69,2984233,80.8625108764012,81.0537574082525,79.2803804765404,79.7063386611183,3432905.44223024,0.0,1.0
2018-04-13,92.78,93.6,92.2,93.5,1869665,80.6538782961998,81.3667062785546,80.1496828940464,81.2797760368041,2150764.7538404,0.0,1.0
2018-04-16,93.14,93.58,92.48,93.18,2125310,80.9668271665019,81.3493202302045,80.393087570948,81.0015992632022,2444845.38084873,0.0,1.0
2018-04-17,95.17,95.54,93.65,93.65,1920040,82.7315110740389,83.0531529685161,81.4101713994299,81.4101713994299,2208713.517108,0.0,1.0
2018-04-18,94.57,95.45,94.03,94.78,1909797,82.2099296235354,82.9749157509406,81.7405063180822,82.3924831312116,2196930.50604795,0.0,1.0
2018-04-19,89.85,92.98,89.76,92.98,3774177,78.1068222129074,80.827738779701,78.0285849953319,80.827738779701,4341615.67251626,0.0,1.0
2018-04-20,89.76,90.0,88.66,89.39,4413807,78.0285849953319,78.2372175755333,77.0723523360754,77.7069431008547,5077412.54495006,0.0,1.0
2018-04-23,88.0,90.19,87.52,90.17,2790338,76.4986127405215,78.4023850348594,76.0813475801186,78.3849989865093,3209858.78309832,0.0,1.0
2018-04-24,87.65,89.47,87.32,89.27,3137035,76.1943568943944,77.7764872942552,75.9074870966174,77.602626810754,3608680.86505536,0.0,1.0
2018-04-25,87.77,88.92,87.33,88.06,2652389,76.2986731844951,77.2983709646269,75.9161801207925,76.5507708855718,3051169.47403625,0.0,1.0
2018-04-26,88.7,89.03,87.72,88.45,1981386,77.1071244327756,77.3939942305526,76.2552080636198,76.8897988283991,2279282.74453061,0.0,1.0
2018-04-27,87.68,89.38,87.21,89.27,2738572,76.2204359669196,77.6982500766796,75.8118638306918,77.602626810754,3150309.88623856,0.0,1.0
2018-04-30,87.35,88.21,86.03,87.77,3756174,75.9335661691426,76.6811662481977,74.7860869780348,76.2986731844951,4320905.96363077,0.0,1.0
2018-05-01,88.86,89.0,86.74,87.14,2094342,77.2462128195766,77.3679151580274,75.403291694464,75.7510126614664,2409221.41457834,0.0,1.0
2018-05-02,88.3,89.21,87.48,89.01,1586748,76.7594034657732,77.5504686657036,76.0465754834184,77.3766081822024,1825311.84550535,0.0,1.0
2018-05-03,87.91,88.27,86.23,87.52,2261117,76.4203755229459,76.7333243932481,74.959947461536,76.0813475801186,2601070.64522754,0.0,1.0
2018-05-04,90.27,90.32,87.12,87.55,2404772,78.4719292282599,78.5153943491352,75.7336266131162,76.1074266526438,2766323.83802569,0.0,1.0
2018-05-07,90.5,91.17,89.86,89.86,1867006,78.6718687842863,79.2543014040152,78.1155152370825,78.1155152370825,2147705.979418,0.0,1.0
2018-05-08,91.42,91.45,90.11,90.93,1575027,79.4716270083917,79.4977060809169,78.332840841459,79.0456688238138,1811828.62060689,0.0,1.0
2018-05-09,92.62,92.74,91.42,91.86,1939391,80.5147899093988,80.6191061994995,79.4716270083917,79.8541200720943,2230973.89463636,0.0,1.0
2018-05-10,93.34,93.4,92.39,93.08,1914403,81.1406876500031,81.1928457950535,80.3148503533725,80.9146690214516,2202229.00736032,0.0,1.0
2018-05-11,92.6,93.64,92.42,93.08,1359030,80.4974038610487,81.4014783752549,80.3409294258977,80.9146690214516,1563356.97753968,0.0,1.0
2018-05-14,93.87,94.92,93.19,93.19,2173465,81.6014179312812,82.5141854696625,81.0102922873772,81.0102922873772,2500240.37231575,0.0,1.0
2018-05-15,93.56,93.85,92.79,93.07,2074877,81.3319341818544,81.5840318829311,80.6625713203749,80.9059759972765,2386829.89741698,0.0,1.0
2018-05-16,94.77,94.8,93.58,93.95,1472840,82.3837901070366,82.4098691795618,81.3493202302045,81.6709621246817,1694278.04448727,0.0,1.0
2018-05-17,95.04,95.18,94.16,94.21,3344110,82.6185017597632,82.740204098214,81.853515632358,81.8969807532333,3846889.10631863,0.0,1.0
2018-05-18,94.88,95.57,94.08,94.7,3222037,82.4794133729622,83.0792320410413,81.7839714389575,82.3229389378112,3706462.71667367,0.0,1.0
2018-05-21,95.3,96.07,94.5,95.57,1694232,82.8445203883147,83.5138832497943,82.14907845431,83.0792320410413,1948955.81316896,0.0,1.0
2018-05-22,95.71,96.37,95.34,95.78,1336131,83.2009343794921,83.7746739750461,82.879292485015,83.2617855487176,1537015.16652103,0.0,1.0
2018-05-23,94.39,95.07,94.05,94.61,3026109,82.0534551883843,82.6445808322883,81.7578923664323,82.2447017202356,3481077.4007532,0.0,1.0
2018-05-24,95.04,95.27,93.99,94.51,1920669,82.6185017597632,82.8184413157895,81.7057342213819,82.157771478485,2209437.08578483,0.0,1.0
2018-05-25,95.45,95.5,94.54,94.93,1467930,82.9749157509406,83.0183808718159,82.1838505510102,82.5228784938375,1688629.8374869,0.0,1.0
2018-05-29,94.39,95.32,93.88,94.68,3474601,82.0534551883843,82.8619064366648,81.6101109554563,82.305552889461,3996999.12254795,0.0,1.0
2018-05-30,94.98,96.98,93.0,93.07,3232438,82.5663436147128,84.3049484497247,80.8451248280511,80.9059759972765,3718427.48266367,0.0,1.0
2018-05-31,97.18,98.39,95.55,95.91,5076775,84.4788089332259,85.530664858408,83.0618459926912,83.3747948629933,5840056.23102433,0.0,1.0
2018-06-01,98.4,98.43,96.46,97.68,2301728,85.5393578825831,85.5654369551083,83.8529111926216,84.9134601419788,2647787.41396323,0.0,1.0
2018-06-04,99.98,100.29,97.43,98.5,2619657,86.9128557022425,87.1823394516693,84.6961345376023,85.6262881243337,3013516.2944973,0.0,1.0
2018-06-05,100.64,100.92,99.65,100.01,1869421,87.4865952977964,87.729999974698,86.6259859044655,86.9389347747676,2150484.06901187,0.0,1.0
2018-06-06,102.1,102.15,100.11,100.86,2183527,88.755776827355,88.7992419482303,87.0258650165182,87.6778418296477,2511815.17044972,0.0,1.0
2018-06-07,101.96,103.59,101.55,102.31,3660582,89.051339649307,90.47497326669,88.6932477578181,89.3570278493586,4191210.847471,0.48,1.0
2018-06-08,101.06,101.31,100.0,101.2,2304778,88.2652842777459,88.4836329920684,87.3394857290183,88.3875595577665,2638872.87721256,0.0,1.0
2018-06-11,101.39,101.85,100.7,100.86,1635477,88.5535045806516,88.9552662150051,87.9508621291214,88.0906053062878,1872551.67161652,0.0,1.0
2018-06-12,102.02,102.07,100.95,101.58,1998432,89.1037433407444,89.1474130836089,88.1692108434439,88.7194496035368,2288119.72422231,0.0,1.0
2018-06-13,101.05,102.22,100.73,102.14,2064256,88.256550329173,89.2784223122025,87.9770639748401,89.2085507236193,2363485.40728144,0.0,1.0
2018-06-14,101.7,102.98,101.31,101.73,1855704,88.8242569864116,89.942202403743,88.4836329920684,88.8504588321303,2124702.22890658,0.0,1.0
2018-06-15,101.5,101.96,100.1,101.96,3118232,88.6495780149535,89.051339649307,87.4268252147473,89.051339649307,3570243.14257438,0.0,1.0
2018-06-18,101.09,101.26,99.83,100.45,1861445,88.2914861234646,88.4399632492039,87.1910086032789,87.7325134147989,2131275.42996459,0.0,1.0
2018-06-19,100.06,100.13,98.9,99.5,1759024,87.3918894204557,87.453027060466,86.3787513859991,86.9027883003732,2014007.73695599,0.0,1.0
2018-06-20,101.0,101.07,99.78,100.35,1419235,88.2128805863085,88.2740182263188,87.1473388604144,87.6451739290698,1624963.76999901,0.0,1.0
2018-06-21,99.16,101.34,98.98,101.34,1691489,86.6058340488945,88.5098348377871,86.4486229745823,88.5098348377871,1936683.03159931,0.0,1.0
2018-06-22,99.09,99.88,98.68,99.83,6226473,86.5446964088842,87.2346783461434,86.1866045173952,87.1910086032789,7129047.01467835,0.0,1.0
2018-06-25,98.15,98.5,96.89,98.14,4653476,85.7237052430314,86.029393443083,84.6232277228458,85.7149712944585,5328032.28821154,0.0,1.0
2018-06-26,98.71,99.41,98.05,98.45,2365558,86.2128063631139,86.8241827632171,85.6363657573024,85.9857237002185,2708463.39459731,0.0,1.0
2018-06-27,96.5,99.35,96.44,98.68,4415221,84.2826037285026,86.7717790717796,84.2302000370652,86.1866045173952,5055240.43695286,0.0,1.0
2018-06-28,95.95,96.69,95.05,96.19,2349472,83.802236556993,84.4485487513878,83.0161811854319,84.0118513227427,2690045.60811078,0.0,1.0
2018-06-29,95.92,97.83,95.75,96.43,3116694,83.7760347112743,85.4442188886986,83.627557585535,84.2214660884923,3568482.19792584,0.0,1.0
2018-07-02,96.31,96.37,94.62,95.04,2058459,84.1166587056175,84.1690623970549,82.6406213967971,83.007447236859,2356848.08860293,0.0,1.0
2018-07-03,94.51,96.84,94.37,96.74,876025,82.5445479624952,84.5795579799813,82.4222726824745,84.4922184942523,1003011.40164482,0.0,1.0
2018-07-05,96.4,96.54,94.93,95.33,1977695,84.1952642427736,84.3175395227942,82.9113738025571,83.2607317454731,2264376.74036237,0.0,1.0
2018-07-06,97.2,97.41,95.92,96.39,1551048,84.8939801286058,85.0773930486367,83.7760347112743,84.1865302942007,1775884.0541062,0.0,1.0
2018-07-09,97.18,97.86,96.17,97.42,1861303,84.87651223146,85.4704207344173,83.9943834255969,85.0861269972096,2131112.84599834,0.0,1.0
2018-07-10,98.54,98.67,97.02,97.41,2229347,86.0643292373746,86.1778705688223,84.7367690542935,85.0773930486367,2552507.58736642,0.0,1.0
2018-07-11,96.22,97.91,95.97,97.4,1509676,84.0380531684614,85.5140904772818,83.8197044541388,85.0686591000638,1728514.87205221,0.0,1.0
2018-07-12,98.4,98.58,95.9,96.18,2328902,85.942053957354,86.0992650316662,83.7585668141285,84.0031173741698,2666493.83215481,0.0,1.0
2018-07-13,98.12,98.74,97.89,98.62,1130229,85.6975033973127,86.2390082088326,85.496622580136,86.1342008259578,1294064.18021132,0.0,1.0
2018-07-16,97.64,98.39,97.32,98.35,1380079,85.2782738658134,85.9333200087811,84.9987875114806,85.8983842144895,1580131.81378451,0.0,1.0
2018-07-17,98.26,98.34,96.46,96.97,1928858,85.8197786773334,85.8896502659166,84.247667934211,84.693099311429,2208460.4505052,0.0,1.0
2018-07-18,99.09,99.4,98.47,98.53,1635235,86.5446964088842,86.8154488146442,86.0031915973643,86.0555952888017,1872274.59189939,0.0,1.0
2018-07-19,98.26,98.96,97.4,98.79,1389518,85.8197786773334,86.4311550774365,85.0686591000638,86.2826779516972,1590939.06771005,0.0,1.0
2018-07-20,97.81,98.69,97.3,98.02,1393001,85.4267509915528,86.1953384659681,84.9813196143348,85.6101639115837,1594926.9547132,0.0,1.0
2018-07-23,97.79,97.96,96.33,97.39,1403708,85.409283094407,85.5577602201463,84.1341266027633,85.0599251514909,1607186.0147599,0.0,1.0
2018-07-24,97.45,99.18,97.31,98.04,2964645,85.1123288429283,86.6233019460403,84.9900535629077,85.6276318087295,3394392.55367061,0.0,1.0
2018-07-25,96.55,98.15,95.09,97.48,2613589,84.3262734713671,85.7237052430314,83.0511169797235,85.138530688647,2992448.350462,0.0,1.0
2018-07-26,97.7,98.56,96.73,97.57,2546220,85.3306775572509,86.0817971345204,84.4834845456794,85.2171362258031,2915313.70805178,0.0,1.0
2018-07-27,96.98,99.09,96.71,98.09,2147637,84.7018332600019,86.5446964088842,84.4660166485336,85.671301551594,2458953.10932253,0.0,1.0
2018-07-30,95.31,97.57,95.01,97.57,2545043,83.2432638483273,85.2171362258031,82.9812453911403,85.2171362258031,2913966.09306393,0.0,1.0
2018-07-31,96.14,96.86,95.58,95.68,2501285,83.9681815798782,84.5970258771271,83.4790804597957,83.5664199455247,2863865.04239394,0.0,1.0
2018-08-01,96.04,96.74,95.43,95.43,1717680,83.8808420941492,84.4922184942523,83.3480712312021,83.3480712312021,1966670.61371224,0.0,1.0
2018-08-02,96.19,96.55,94.75,95.0,1711780,84.0118513227427,84.3262734713671,82.7541627282448,82.9725114425674,1959915.36441033,0.0,1.0
2018-08-03,96.56,96.7,95.87,96.08,1017822,84.33500741994,84.4572826999607,83.7323649684098,83.9157778884408,1165362.94151985,0.0,1.0
2018-08-06,97.38,97.42,96.06,96.19,1322202,85.051191202918,85.0861269972096,83.898309991295,84.0118513227427,1513865.10804781,0.0,1.0
2018-08-07,98.59,98.69,97.45,97.71,1128804,86.1079989802391,86.1953384659681,85.1123288429283,85.3394115058237,1292432.61576128,0.0,1.0
2018-08-08,98.49,98.71,97.94,98.5,1256580,86.0206594945101,86.2128063631139,85.5402923230005,86.029393443083,1438730.70640546,0.0,1.0
2018-08-09,97.74,98.67,97.74,98.54,1451129,85.3656133515425,86.1778705688223,85.3656133515425,86.0643292373746,1661481.04478461,0.0,1.0
2018-08-10,94.94,96.71,94.08,95.33,2817351,82.9201077511299,84.4660166485336,82.1689881738604,83.2607317454731,3225747.18236971,0.0,1.0
2018-08-13,95.13,96.13,94.84,95.19,1939325,83.0860527740151,83.9594476313053,82.8327682654009,83.1384564654525,2220444.72074979,0.0,1.0
2018-08-14,94.85,96.2399,94.815,95.58,1761598,82.8415022139738,84.0554337261215,82.8109333939687,83.4790804597957,2016954.85758364,0.0,1.0
2018-08-15,93.76,94.52,92.81,93.94,2022306,81.8895018195275,82.5532819110681,81.0597767051019,82.0467128938398,2315454.43978736,0.0,1.0
2018-08-16,94.26,95.07,93.96,94.39,1828687,82.3261992481726,83.0336490825777,82.0641807909856,82.4397405796203,2093768.91189139,0.0,1.0
2018-08-17,94.58,94.83,92.67,93.46,2869440,82.6056856025055,82.824034316828,80.9375014250812,81.6274833623405,3285386.87404549,0.0,1.0
2018-08-20,93.74,94.91,93.24,94.79,2161016,81.8720339223817,82.8939059054112,81.4353364937366,82.7890985225364,2474271.49583274,0.0,1.0
2018-08-21,95.92,96.46,93.42,94.06,4051255,83.7760347112743,84.247667934211,81.5925475680489,82.1515202767146,4638514.83230566,0.0,1.0
2018-08-22,97.92,98.12,92.05,92.55,7540753,85.5228244258547,85.6975033973127,80.3959966135613,80.8326940422064,8633841.76934146,0.0,1.0
2018-08-23,97.39,98.98,97.24,98.29,2666119,85.0599251514909,86.4486229745823,84.9289159228974,85.8459805230521,3052592.96839916,0.0,1.0
2018-08-24,98.78,98.89,97.44,98.06,2674789,86.2739440031243,86.3700174374262,85.1035948943554,85.6450997058753,3062519.75000044,0.0,1.0
2018-08-27,100.07,100.72,99.0,99.29,2907259,87.4006233690286,87.9683300262672,86.4660908717281,86.7193753803422,3328688.02207072,0.0,1.0
2018-08-28,100.42,100.87,99.46,100.61,3673414,87.7063115690802,88.0993392548607,86.8678525060816,87.8722565919653,4205902.94222389,0.0,1.0
2018-08-29,100.17,100.42,99.75,100.42,2370112,87.4879628547576,87.7063115690802,87.1211370146957,87.7063115690802,2713677.53109237,0.0,1.0
2018-08-30,98.57,100.17,98.28,99.48,1891693,86.5097606145926,87.9139973700288,86.2552427026698,87.308420269247,2155412.03310817,0.48,1.0
2018-08-31,98.85,99.24,98.2,98.21,1710018,86.7555020467939,87.0977847559315,86.185030864898,86.1938073446195,1948409.9026806,0.0,1.0
2018-09-04,98.11,98.89,97.11,97.49,4053178,86.1060425474047,86.7906079656799,85.2283945752571,85.5619008046732,4618227.49966792,0.0,1.0
2018-09-05,97.87,98.84,97.49,98.12,2689002,85.8954070340893,86.7467255670725,85.5619008046732,86.1148190271262,3063873.08503649,0.0,1.0
2018-09-06,97.09,98.09,96.11,97.45,2809812,85.2108416158141,86.0884895879617,84.3507466031094,85.5267948857873,3201525.08656094,0.0,1.0
2018-09-07,93.96,95.92,93.59,94.86,5451386,82.463803462992,84.1839934884014,82.1390737132974,83.2536866379249,6211358.28145339,0.0,1.0
2018-09-10,94.59,95.18,93.05,94.56,3120064,83.016721685445,83.5345339890121,81.6651438083377,82.9903922462806,3555029.00823104,0.0,1.0
2018-09-11,93.25,94.39,93.1,94.12,3229948,81.8406734027672,82.8411920910155,81.709026206945,82.6042271385356,3680231.82700029,0.0,1.0
2018-09-12,91.02,92.56,89.35,92.1,5793632,79.8835184248779,81.2350963019853,78.4178463113914,80.8313782347974,6601316.45473158,0.0,1.0
2018-09-13,92.4,93.07,90.88,92.19,3516824,81.0946726264417,81.6826967677806,79.7606477087773,80.9103665522907,4007100.92384102,0.0,1.0
2018-09-14,92.53,93.43,92.09,92.55,2843302,81.2087668628209,81.9986500377538,80.8226017550759,81.2263198222638,3239683.89403593,0.0,1.0
2018-09-17,91.31,92.82,91.16,92.11,1976252,80.1380363368008,81.4632847747437,80.0063891409786,80.8401547145189,2251759.31890327,0.0,1.0
2018-09-18,91.86,92.47,91.35,91.67,2354912,80.620742721482,81.156107984492,80.1731422556867,80.4539896067739,2683207.93157813,0.0,1.0
2018-09-19,92.58,92.81,91.8,92.02,1843220,81.2526492614283,81.4545082950222,80.5680838431531,80.7611663970256,2100181.4605571,0.0,1.0
2018-09-20,95.1,95.66,93.45,93.55,3494871,83.4643221512403,83.955805015643,82.0162029971967,82.1039677944115,3982087.47802142,0.0,1.0
2018-09-21,94.56,95.7,94.19,95.56,4416466,82.9903922462806,83.9909109345289,82.665662496586,83.8680402184282,5032161.11716494,0.0,1.0
2018-09-24,95.0,95.37,93.33,94.14,2558793,83.3765573540256,83.7012871037202,81.910885240539,82.6217800979786,2915511.77830279,0.0,1.0
2018-09-25,92.56,93.49,90.55,92.4,6037188,81.2350963019853,82.0513089160826,79.4710238779686,81.0946726264417,6878826.35360824,0.0,1.0
2018-09-26,92.32,93.75,92.19,92.4,3802521,81.0244607886699,82.279497388841,80.9103665522907,81.0946726264417,4332626.65746847,0.0,1.0
2018-09-27,92.18,92.54,91.61,92.31,1963719,80.9015900725692,81.2175433425424,80.4013307284451,81.0156843089484,2237479.10588195,0.0,1.0
2018-09-28,92.46,92.52,91.6,91.96,1650247,81.1473315047705,81.1999903830994,80.3925542487236,80.7085075186967,1880306.2872256,0.0,1.0
2018-10-01,92.39,93.39,92.25,92.81,1728836,81.0858961467202,81.9635441188679,80.9630254306196,81.4545082950222,1969851.30127912,0.0,1.0
2018-10-02,92.29,93.92,92.11,92.2,1737331,80.9981313495055,82.4286975441061,80.8401547145189,80.9191430320122,1979530.5807506,0.0,1.0
2018-10-03,91.83,93.04,90.86,91.71,2914954,80.5944132823175,81.6563673286162,79.7430947493343,80.4890955256598,3321324.82784299,0.0,1.0
2018-10-04,89.99,91.6,89.57,91.14,4047390,78.9795410135659,80.3925542487236,78.6109288652639,79.9888361815357,4611632.60036468,0.0,1.0
2018-10-05,87.15,89.48,86.26,89.0,5816033,76.4870207726666,78.5319405477706,75.7059140774552,78.1106695211397,6626840.35578405,0.0,1.0
2018-10-08,86.48,87.23,85.52,86.79,2879353,75.8989966313277,76.5572326104384,75.0564545780659,76.1710675026934,3280760.7279649,0.0,1.0
2018-10-09,86.76,86.95,85.59,86.62,3950203,76.144738063529,76.3114911782371,75.1178899361163,76.0218673474284,4500896.85769308,0.0,1.0
2018-10-10,83.9,86.04,83.18,85.46,8524035,73.6346648631868,75.5128315235827,73.0027583232405,75.0037956997371,9712362.21185741,0.0,1.0
2018-10-11,83.67,86.59,83.25,85.56,4849880,73.4328058295928,75.9955379082639,73.0641936812908,75.0915604969519,5525996.93033206,0.0,1.0
2018-10-12,84.17,85.77,83.07,85.23,3600599,73.8716298156666,75.2758665711029,72.9062170463042,74.8019366661431,4102554.91297861,0.0,1.0
2018-10-15,83.9,84.67,83.1,83.71,3153747,73.6346648631868,74.3104538017405,72.9325464854687,73.4679117484787,3593407.72164341,0.0,1.0
2018-10-16,85.76,85.84,84.14,84.79,3397746,75.2670900913814,75.3373019291532,73.8453003765022,74.4157715583982,3871422.37870793,0.0,1.0
2018-10-17,85.25,86.42,84.6,86.35,3529395,74.8194896255861,75.8463377529988,74.2490184436901,75.7849023949485,4021424.43440442,0.0,1.0
2018-10-18,83.17,84.29,81.55,83.0,4923299,72.993981843519,73.9769475723244,71.5721921286398,72.8447816882539,5609651.19984554,0.0,1.0
2018-10-19,82.34,84.22,81.87,82.93,2564385,72.2655340266365,73.915512214274,71.8530394797271,72.7833463302036,2921883.35344165,0.0,1.0
2018-10-22,82.55,83.39,82.36,83.01,2337021,72.4498401007875,73.1870643973915,72.2830869860794,72.8535581679754,2662822.76512441,0.0,1.0
2018-10-23,82.65,83.01,79.7,80.74,4656395,72.5376048980022,72.8535581679754,69.9485433801667,70.8612972712002,5305538.37959157,0.0,1.0
2018-10-24,77.82,80.74,77.76,80.32,7790890,68.2985651925291,70.8612972712002,68.2459063142003,70.4926851228982,8877010.19912962,0.0,1.0
2018-10-25,79.08,79.9,78.76,78.94,4192534,69.4044016374352,70.1240729745962,69.1235542863479,69.2815309213345,4777010.98054236,0.0,1.0
2018-10-26,79.03,80.1,76.62,77.56,4536644,69.3605192388278,70.2996025690258,67.245387625952,68.0703767197707,5169093.01220017,0.0,1.0
2018-10-29,80.41,81.95,78.98,81.32,5055470,70.5716734403915,71.9232513174989,69.3166368402204,71.3703330950459,5760248.02704104,0.0,1.0
2018-10-30,82.8,82.86,80.42,80.62,4698768,72.6692520938244,72.7219109721532,70.580449920113,70.7559795145425,5353818.5572308,0.0,1.0
2018-10-31,83.71,84.3,82.88,83.93,3499104,73.4679117484787,73.9857240520458,72.7394639315962,73.6609943023512,3986910.59632664,0.0,1.0
2018-11-01,88.0,88.5,83.72,84.16,3669670,77.2330215489921,77.6718455350659,73.4766882282002,73.8628533359452,4181255.03215165,0.0,1.0
2018-11-02,87.18,89.01,86.25,88.32,3754858,76.513350211831,78.1194460008612,75.6971375977337,77.5138689000793,4278319.00620897,0.0,1.0
2018-11-05,86.38,87.42,85.59,87.09,2143887,75.8112318341129,76.7239857251465,75.1178899361163,76.4343618943377,2442764.1469436,0.0,1.0
2018-11-06,87.96,88.0,86.37,86.56,1751269,77.1979156301062,77.2330215489921,75.8024553543914,75.9692084690995,1995411.66341965,0.0,1.0
2018-11-07,88.31,89.02,87.39,89.01,2253960,77.5050924203579,78.1282224805827,76.697656285982,78.1194460008612,2568182.31401421,0.0,1.0
2018-11-08,89.93,90.08,87.59,87.59,2551090,78.926882135237,79.0585293310592,76.8731858804116,76.8731858804116,2906734.91076085,0.0,1.0
2018-11-09,87.59,89.73,87.01,89.46,3043165,76.8731858804116,78.7513525408075,76.3641500565659,78.5143875883276,3467409.5953908,0.0,1.0
2018-11-12,84.2,86.62,84.1,86.4,3334328,73.8979592548311,76.0218673474284,73.8101944576163,75.8287847935559,3799163.33862286,0.0,1.0
2018-11-13,85.3,86.81,84.63,84.84,3042486,74.8633720241935,76.1886204621364,74.2753478828545,74.4596539570056,3466635.93667849,0.0,1.0
2018-11-14,86.13,87.11,85.47,86.32,2395787,75.591819841076,76.4519148537807,75.0125721794586,75.758572955784,2729781.27453245,0.0,1.0
2018-11-15,89.82,89.87,86.03,86.03,4772932,78.8303408583008,78.8742232569082,75.5040550438612,75.5040550438612,5438321.68645073,0.0,1.0
2018-11-16,89.48,89.96,87.64,88.1,3167913,78.5319405477706,78.9532115744015,76.9170682790189,77.3207863462068,3609548.5895649,0.0,1.0
2018-11-19,85.52,89.97,85.45,89.62,6808356,75.0564545780659,78.9619880541229,74.9950192200156,78.6548112638713,7757502.11481684,0.0,1.0
2018-11-20,89.02,89.87,83.84,84.76,6660128,78.1282224805827,78.8742232569082,73.5820059848579,74.3894421192337,7588609.79727716,0.0,1.0
2018-11-21,89.68,90.83,88.21,89.55,3561144,78.7074701422001,79.7167653101699,77.4173276231431,78.5933759058209,4057599.53080704,0.0,1.0
2018-11-23,88.64,89.401,87.87,88.65,1163007,77.7947162511666,78.4626063579709,77.1189273126129,77.8034927308881,1325140.64512002,0.0,1.0
2018-11-26,90.07,90.63,89.02,90.31,2474599,79.0497528513377,79.5412357157404,78.1282224805827,79.2603883646531,2819580.3767934,0.0,1.0
2018-11-27,89.58,90.14,88.36,89.46,2614661,78.6197053449853,79.111188209388,77.5489748189652,78.5143875883276,2979168.28042322,0.0,1.0
2018-11-28,90.72,90.79,88.0,89.43,3864592,80.0414950598645,80.1032554727194,77.6416618746481,78.9033388801112,4380175.38250357,0.48,1.0
2018-11-29,89.52,90.59,89.35,89.98,2831694,78.9827451252102,79.926797150277,78.8327555511342,79.3885992668277,3209476.27837119,0.0,1.0
2018-11-30,91.92,91.97,88.79,89.7,3335829,81.1002449945188,81.1443595751294,78.3386722482956,79.1415576154084,3780868.99368459,0.0,1.0
2018-12-03,93.51,94.62,92.81,93.34,3563789,82.5030886579358,83.482432347491,81.8854845293874,82.3530990838597,4039241.61884023,0.0,1.0
2018-12-04,90.44,93.38,90.34,93.14,3858005,79.7944534084452,82.3883907483482,79.706224247224,82.1766407614174,4372709.59691882,0.0,1.0
2018-12-06,89.53,89.55,86.17,87.33,2957421,78.9915680413324,79.0092138735766,76.0270682243004,77.0505264944662,3351976.78303404,0.0,1.0
2018-12-07,86.42,89.98,86.19,89.07,2961144,76.2476411273533,79.3885992668277,76.0447140565446,78.5857138997149,3356196.47632872,0.0,1.0
2018-12-10,88.48,88.64,86.0,86.36,2600581,78.0651618485099,78.2063285064638,75.8770786502243,76.1947036306206,2947530.00482496,0.0,1.0
2018-12-11,88.64,91.04,88.28,89.91,2094321,78.2063285064638,80.3238283757724,77.8887035260675,79.3268388539729,2373728.7887726,0.0,1.0
2018-12-12,89.08,90.52,89.0,90.52,2300987,78.594536815837,79.8650367374221,78.5239534868601,79.8650367374221,2607966.53640559,0.0,1.0
2018-12-13,88.46,89.99,88.08,89.67,1668358,78.0475160162656,79.3974221829498,77.7122452036251,79.115088867042,1890937.16511417,0.0,1.0
2018-12-14,87.27,88.39,86.97,87.48,2947820,76.9975889977334,77.9857556034108,76.7329015140699,77.1828702362979,3341094.89334235,0.0,1.0
2018-12-17,87.31,88.96,86.75,87.25,2933798,77.0328806622219,78.4886618223716,76.5387973593833,76.9799431654892,3325202.18870148,0.0,1.0
2018-12-18,88.05,89.36,87.5,88.23,2873878,77.6857764552587,78.8415784672563,77.2005160685422,77.8445889454569,3257288.13492307,0.0,1.0
2018-12-19,83.69,87.92,83.24,86.73,4216233,73.8389850260148,77.5710785456712,73.4419538005194,76.521151527139,4778729.55113999,0.0,1.0
2018-12-20,82.74,84.55,81.53,83.24,3555429,73.0008079944135,74.5977558125171,71.9332351436371,73.4419538005194,4029766.2935801,0.0,1.0
2018-12-21,82.32,85.11,81.94,83.41,5189039,72.6302455172845,75.0918391153557,72.294974704644,73.5919433745955,5881319.65461062,0.0,1.0
2018-12-24,80.42,82.91,80.36,82.11,1353267,70.9538914540819,73.1507975684895,70.9009539573491,72.44496427872,1533809.20918805,0.0,1.0
2018-12-26,84.34,84.43,80.08,81.19,2519007,74.4124745739526,74.4918808190516,70.6539123059298,71.633255995485,2855073.04516341,0.0,1.0
2018-12-27,85.36,85.43,81.86,83.26,2070255,75.3124120184087,75.3741724312635,72.224391375667,73.4595996327637,2346452.09287421,0.0,1.0
2018-12-28,85.46,86.9,84.43,85.49,2070730,75.4006411796299,76.671141101215,74.4918808190516,75.4271099279962,2346990.46362763,0.0,1.0
2018-12-31,85.83,86.54,84.97,86.09,1748374,75.7270890761483,76.3535161208188,74.968318289646,75.9564848953234,1981628.26870451,0.0,1.0
2019-01-02,85.92,86.43,83.96,84.03,2524098,75.8064953212474,76.2564640434754,74.077203761312,74.1389641741669,2860843.24622793,0.0,1.0
2019-01-03,80.73,84.35,80.55,82.99,4376622,71.2274018538675,74.4212974900747,71.0685893636694,73.2213808974665,4960516.38644482,0.0,1.0
2019-01-04,82.69,83.01,80.46,81.46,3470021,72.9566934138029,73.2390267297107,70.9891831185703,71.8714747307822,3932963.83187939,0.0,1.0
2019-01-07,83.21,84.19,82.08,82.54,2656324,73.4154850521531,74.2801308321208,72.4184955303536,72.8243496719711,3010709.79620964,0.0,1.0
2019-01-08,85.24,85.28,82.67,84.27,3993489,75.2065370249433,75.2418286894317,72.9390475815587,74.3507141610977,4526268.80356291,0.0,1.0
2019-01-09,87.4,88.5,85.82,85.82,3321565,77.112286907321,78.0828076807541,75.7182661600262,75.7182661600262,3764702.0033125,0.0,1.0
2019-01-10,88.61,88.66,86.57,86.89,2042362,78.1798597580974,78.223974338708,76.3799848691851,76.6623181850929,2314837.82882146,0.0,1.0
2019-01-11,90.06,91.11,88.07,88.07,3029782,79.4591825958047,80.3855887886272,77.703422287503,77.703422287503,3433991.61690353,0.0,1.0
2019-01-14,87.5,88.99,87.36,88.68,2239285,77.2005160685422,78.5151305707379,77.0769952428325,78.2416201709522,2538032.74224278,0.0,1.0
2019-01-15,87.61,88.54,87.01,87.66,1960489,77.2975681458855,78.1180993452426,76.7681931785583,77.3416827264961,2222041.97893828,0.0,1.0
2019-01-16,87.0,88.52,86.89,87.6,1667126,76.7593702624362,78.1004535129983,76.6623181850929,77.2887452297634,1889540.80139162,0.0,1.0
2019-01-17,88.81,88.85,85.44,86.51,2562998,78.3563180805398,78.3916097450283,75.3829953473856,76.3270473724524,2904932.9774025,0.0,1.0
2019-01-18,91.36,91.53,88.43,89.61,3471566,80.6061616916802,80.7561512657562,78.0210472678993,79.0621513703093,3934714.95359313,0.0,1.0
2019-01-22,89.13,90.75,88.21,90.57,2749466,78.6386513964476,80.0679638082309,77.8269431132126,79.9091513180327,3116278.06718809,0.0,1.0
2019-01-23,88.86,89.71,87.77,89.4,1590502,78.4004326611504,79.1503805315305,77.4387348038394,78.8768701317448,1802694.23168673,0.0,1.0
2019-01-24,94.75,95.5,90.53,90.53,6478707,83.5971302570785,84.2588489662375,79.8738596535443,79.8738596535443,7343044.98685853,0.0,1.0
2019-01-25,97.67,98.15,95.55,95.8,4300164,86.1734217647373,86.596921738599,84.3029635468481,84.523536449901,4873857.9631506,0.0,1.0
2019-01-28,97.34,97.7,94.86,94.95,2260147,85.8822655327074,86.1998905131037,83.6941823344218,83.7735885795209,2561677.98573285,0.0,1.0
2019-01-29,97.01,98.3,96.57,98.3,2171811,85.5911093006775,86.7292654804308,85.2029009913042,86.7292654804308,2461556.89336687,0.0,1.0
2019-01-30,99.01,99.44,97.11,97.57,2653877,87.3556925251013,87.7350779183524,85.6793384618986,86.0851926035161,3007936.33677046,0.0,1.0
2019-01-31,98.86,98.96,98.03,98.74,2588241,87.2233487832695,87.3115779444907,86.4910467451336,87.1174737898041,2933543.69935725,0.0,1.0
2019-02-01,100.54,100.63,98.84,99.17,3074268,88.7055986917855,88.7850049368846,87.2057029510253,87.4968591830552,3484412.58813828,0.0,1.0
2019-02-04,99.7,100.79,98.73,100.47,2541880,87.9644737375275,88.9261715948385,87.1086508736819,88.6438382789307,2880997.58041164,0.0,1.0
2019-02-05,100.4,100.51,99.05,99.54,2472731,88.5820778660758,88.6791299434191,87.3909841895897,87.8233070795736,2802623.26624737,0.0,1.0
2019-02-06,102.41,103.48,101.0,101.05,3279378,90.3554840066218,91.2995360316885,89.111452833403,89.1555674140136,3716886.74652429,0.0,1.0
2019-02-07,100.63,102.1,99.54,101.32,3472016,88.7850049368846,90.0819736068361,87.8233070795736,89.3937861493108,3935224.98904374,0.0,1.0
2019-02-08,100.73,100.92,99.07,99.45,2407748,88.8732340981058,89.040869504426,87.408630021834,87.7439008344745,2728970.74694359,0.0,1.0
2019-02-11,101.75,102.65,101.02,102.4,2232265,89.7731715425619,90.5672339935526,89.1290986656472,90.3466610904997,2530076.18921334,0.0,1.0
2019-02-12,104.06,104.88,102.88,103.13,3693593,91.8112651667714,92.5347442887852,90.7701610643614,90.9907339674143,4186363.04468558,0.0,1.0
2019-02-13,104.42,105.09,103.47,104.43,2417148,92.1288901471677,92.7200255273497,91.2907131155664,92.1377130632898,2739624.82080068,0.0,1.0
2019-02-14,104.49,105.04,103.61,104.23,2971563,92.1906505600225,92.6759109467391,91.4142339412761,91.9612547408475,3368005.49712841,0.0,1.0
2019-02-15,105.74,105.83,104.29,105.37,2289419,93.2935150752874,93.3729213203865,92.0141922375802,92.967067178769,2594855.22508869,0.0,1.0
2019-02-19,104.22,105.7,104.15,105.44,3722183,91.9524318247253,93.258223410799,91.8906714118705,93.0288275916239,4218767.29698072,0.0,1.0
2019-02-20,106.82,108.28,104.71,105.1,4811711,94.2463900164763,95.5345357703057,92.3847547147092,92.7288484434718,5453651.52904153,0.0,1.0
2019-02-21,105.28,106.8,104.92,106.33,3518525,92.88766093367,94.2287441842321,92.5700359532737,93.8140671264925,3987938.85298199,0.0,1.0
2019-02-22,105.91,106.33,105.19,106.08,2248044,93.4435046493635,93.8140671264925,92.8082546885709,93.5934942234395,2547960.29893579,0.0,1.0
2019-02-25,107.9,108.22,106.61,106.8,3987499,95.1992649576652,95.481598273573,94.0611087779118,94.2287441842321,4519479.6650093,0.0,1.0
2019-02-26,107.18,107.86,106.8,107.36,2083544,94.5640149968726,95.1639732931767,94.2287441842321,94.7228274870707,2361514.00643665,0.0,1.0
2019-02-27,105.93,106.62,104.97,106.33,2617056,93.4611504816077,94.0699316940339,92.6141505338843,93.8140671264925,2966202.96937769,0.0,1.0
2019-02-28,106.96,107.22,104.95,104.95,3212327,94.8463483127804,95.0769022634285,93.0639889250776,93.0639889250776,3622601.20744893,0.54,1.0
2019-03-01,108.44,108.79,106.75,107.84,2821391,96.1587323395466,96.4690934269576,94.6601316603338,95.6266847611279,3181735.37229726,0.0,1.0
2019-03-04,108.66,109.48,106.76,109.0,2518086,96.3538164516335,97.0809481421391,94.6689991199742,96.6553100794041,2839692.65397335,0.0,1.0
2019-03-05,108.23,109.04,107.96,108.61,2843095,95.9725156871001,96.6907799179654,95.7330942768116,96.3094791534319,3206211.3788204,0.0,1.0
2019-03-06,106.79,108.66,106.56,108.32,2027957,94.6956014988951,96.3538164516335,94.4916499271679,96.0523228238629,2286965.01845999,0.0,1.0
2019-03-07,105.68,106.76,105.22,106.76,2507023,93.7113134788204,94.6689991199742,93.3034103353661,94.6689991199742,2827216.70206745,0.0,1.0
2019-03-08,105.41,105.68,104.12,104.75,4791732,93.471892068532,93.7113134788204,92.3279897749317,92.8866397322714,5403725.75051409,0.0,1.0
2019-03-11,107.68,107.74,105.43,105.45,2884084,95.4848054068829,95.5380101647248,93.4896269878126,93.5073619070932,3252435.44034718,0.0,1.0
2019-03-12,107.91,108.55,106.66,107.67,2392048,95.6887569786101,96.2562743955901,94.580324523571,95.4759379472426,2697557.24528536,0.0,1.0
2019-03-13,108.08,109.06,107.69,108.42,1814147,95.8395037924954,96.708514837246,95.4936728665232,96.140997420266,2045847.48460846,0.0,1.0
2019-03-14,108.25,108.39,107.12,108.39,1961349,95.9902506063807,96.1143950413451,94.9882276670254,96.1143950413451,2211849.93172512,0.0,1.0
2019-03-15,109.39,110.6473,108.35,108.98,4574397,97.0011410053763,98.1160467059528,96.0789252027838,96.6375751601235,5158633.00826808,0.0,1.0
2019-03-18,109.15,110.37,108.43,109.03,2745885,96.7883219740088,97.8701520501269,96.1498648799063,96.681912458325,3096585.84462787,0.0,1.0
2019-03-19,109.95,110.38,109.29,109.91,1944912,97.4977187452338,97.8790195097672,96.9124664089732,97.4622489066725,2193313.6195605,0.0,1.0
2019-03-20,108.61,110.27,108.12,109.97,2640754,96.3094791534319,97.7814774537238,95.8749736310566,97.5154536645144,2978027.65066433,0.0,1.0
2019-03-21,110.18,111.12,108.5,109.0,3724878,97.701670316961,98.5352115231503,96.2119370973885,96.6553100794041,4200614.55150735,0.0,1.0
2019-03-22,107.4,109.99,107.32,109.79,2300198,95.2365165369541,97.533188583795,95.1655768598316,97.3558393909888,2593976.28328984,0.0,1.0
2019-03-25,105.25,106.09,104.0,104.84,2690762,93.330012714287,94.0748793240732,92.221580259248,92.9664468690342,3034422.60708754,0.0,1.0
2019-03-26,107.1,107.14,105.72,106.03,3310002,94.9704927477448,95.005962586306,93.7467833173817,94.0216745662314,3732751.13083393,0.0,1.0
2019-03-27,104.96,107.47,103.78,106.96,2621058,93.0728563847179,95.2985887544363,92.0264961471611,94.8463483127804,2955816.10327768,0.0,1.0
2019-03-28,104.07,105.64,103.3,105.06,2615227,92.2836524767301,93.6758436402592,91.6008580844261,93.1615309811211,2949240.37557604,0.0,1.0
2019-03-29,105.27,105.76,104.6,105.17,2777696,93.3477476335676,93.7822531559429,92.7536278376667,93.2590730371645,3132459.70398595,0.0,1.0
2019-04-01,108.28,108.62,106.26,106.52,3445825,96.0168529853016,96.3183466130723,94.2256261379585,94.4561800886067,3885921.26693755,0.0,1.0
2019-04-02,108.11,108.49,107.41,108.13,1684171,95.8661061714163,96.2030696377482,95.2453839965945,95.8838410906969,1899271.11970558,0.0,1.0
2019-04-03,109.84,111.06,109.16,109.62,2739523,97.4001766891903,98.4820067653084,96.7971894336491,97.2050925771035,3089411.29829999,0.0,1.0
2019-04-04,110.54,110.96,109.14,109.76,2435746,98.0208988640122,98.3933321689053,96.7794545143685,97.3292370120678,2746836.29675276,0.0,1.0
2019-04-05,111.46,111.8,110.55,111.09,2528968,98.8367051509209,99.1381987786915,98.0297663236525,98.5086091442294,2851964.48879573,0.0,1.0
2019-04-08,111.74,111.83,110.36,110.75,2237860,99.0849940208497,99.1648011576125,97.8612845904866,98.2071155164588,2523676.55537611,0.0,1.0
2019-04-09,110.49,111.73,110.08,111.5,1856912,97.9765615658106,99.0761265612094,97.6129957205578,98.8721749894822,2094074.37453485,0.0,1.0
2019-04-10,112.07,112.12,109.95,110.4,1966665,99.37762018898,99.4219574871815,97.4977187452338,97.8967544290478,2217844.88429962,0.0,1.0
2019-04-11,111.82,112.68,111.17,112.37,1784942,99.1559336979722,99.918535227039,98.5795488213519,99.6436439781894,2012912.46016558,0.0,1.0
2019-04-12,114.21,114.29,112.14,112.82,1984198,101.275256552007,101.346196229129,99.4396924064622,100.042679662003,2237617.17615228,0.0,1.0
2019-04-15,112.94,114.59,112.62,114.44,1420540,100.149089177687,101.612220018339,99.8653304691972,101.479208123734,1601969.51282653,0.0,1.0
2019-04-16,114.6,114.99,113.25,113.33,2298586,101.621087477979,101.966918403951,100.423980426537,100.494920103659,2592158.40075596,0.0,1.0
2019-04-17,114.4,115.93,113.85,115.08,2505875,101.443738285173,102.800459610141,100.956028004956,102.046725540714,2825922.08100734,0.0,1.0
2019-04-18,114.79,115.09,113.76,115.09,2052786,101.789569211145,102.055593000354,100.876220868193,102.055593000354,2314965.14590023,0.0,1.0
2019-04-22,113.61,114.6,113.45,114.41,2295854,100.743208973588,101.621087477979,100.601329619343,101.452605744813,2589077.4732854,0.0,1.0
2019-04-23,114.11,114.4,113.22,113.57,3437855,101.186581955604,101.443738285173,100.397378047616,100.707739135027,3876933.34895056,0.0,1.0
2019-04-24,117.29,118.54,114.15,114.78,5727388,104.006434121223,105.114866576262,101.222051794165,101.780701751505,6458882.51237452,0.0,1.0
2019-04-25,115.02,116.4,113.51,116.38,2953030,101.993520782872,103.217230213235,100.654534377185,103.199495293955,3330187.13338739,0.0,1.0
2019-04-26,114.44,114.5899,112.16,113.25,2244943,101.479208123734,101.612131343742,99.4574273257428,100.423980426537,2531664.18688198,0.0,1.0
2019-04-29,113.88,114.79,113.4,114.25,1877377,100.982630383877,101.789569211145,100.556992321142,101.310726390568,2117153.13759677,0.0,1.0
2019-04-30,116.24,116.83,113.93,114.46,2624811,103.07535085899,103.598530977769,101.026967682078,101.496943043015,2960048.43153429,0.0,1.0
2019-05-01,114.7,116.96,114.64,116.56,1601859,101.709762074382,103.713807953093,101.65655731654,103.35910956748,1806446.33860841,0.0,1.0
2019-05-02,116.96,117.42,114.55,114.83,2223530,103.713807953093,104.121711096547,101.576750179777,101.825039049706,2507516.34649863,0.0,1.0
2019-05-03,116.95,117.96,115.93,117.58,2476296,103.704940493452,104.600553917124,102.800459610141,104.263590450792,2792565.28977311,0.0,1.0
2019-05-06,114.93,115.39,113.4,114.07,2248065,101.913713646109,102.321616789564,100.556992321142,101.151112117042,2535184.92464301,0.0,1.0
2019-05-07,113.68,114.29,111.79,113.4,2965415,100.80528119107,101.346196229129,99.1293313190512,100.556992321142,3344153.92940607,0.0,1.0
2019-05-08,110.55,112.97,110.47,112.46,3819496,98.0297663236525,100.175691556608,97.95882664653,99.7234511149522,4307317.03884641,0.0,1.0
2019-05-09,110.55,111.09,107.85,109.14,3408786,98.0297663236525,98.5086091442294,95.6355522207682,96.7794545143685,3844151.69425,0.0,1.0
2019-05-10,110.6,111.15,107.68,110.21,2422025,98.0741036218541,98.5618139020713,95.4848054068829,97.7282726958819,2731362.86855961,0.0,1.0
2019-05-13,104.23,107.68,103.66,107.14,4900330,92.4255318309751,95.4848054068829,91.9200866314773,95.005962586306,5526193.7451879,0.0,1.0
2019-05-14,106.75,107.21,104.98,105.17,2271873,94.6601316603338,95.0680348037882,93.0905913039986,93.2590730371645,2562033.65129721,0.0,1.0
2019-05-15,107.89,108.83,105.53,105.59,2305627,95.6710220593294,96.5045632655188,93.5783015842157,93.6315063420576,2600098.66807671,0.0,1.0
2019-05-16,104.7,106.18,104.06,105.66,4409779,92.8423024340698,94.154686460836,92.2747850170898,93.6935785595398,4972990.21238589,0.0,1.0
2019-05-17,100.83,103.86,100.19,103.22,5468061,89.4105955532689,92.0974358242836,88.843078136289,91.5299184073036,6166434.60675218,0.0,1.0
2019-05-20,97.5,99.24,96.72,97.88,4505996,86.457731493045,88.0006694704593,85.7660696411006,86.7946949593768,5081495.92191581,0.0,1.0
2019-05-21,99.88,101.75,99.1,101.42,4636632,88.5681868874393,90.2264018401777,87.8765250354949,89.9337756720474,5228816.58115638,0.0,1.0
2019-05-22,101.44,103.1,98.59,98.84,5187128,89.951510591328,91.4235088916198,87.424284593839,87.6459710848468,5849621.21103865,0.0,1.0
2019-05-23,98.73,100.56,97.6,99.48,3387311,87.5484290288034,89.1711741429805,86.5464060894481,88.2134885018268,3819933.93530766,0.0,1.0
2019-05-24,98.42,100.42,98.33,99.57,2283096,87.2735377799537,89.0470297080162,87.1937306431909,88.2932956385896,2574690.03819406,0.0,1.0
2019-05-28,97.11,99.14,96.76,98.66,3602466,86.1119005670728,87.9119948740562,85.8015394796619,87.4863568113212,4062568.2508019,0.0,1.0
2019-05-29,98.11,98.83,95.94,96.12,3051160,86.998646531104,87.6371036252065,85.0744077891562,85.2340220626819,3440850.16877792,0.0,1.0
2019-05-30,98.06,99.57,97.37,97.82,2099646,87.4331520534793,88.7795120330913,86.8179279568354,87.2191610633423,2354842.32152656,0.54,1.0
2019-05-31,96.62,98.59,96.48,96.99,2156827,86.1492061126573,87.9057154900319,86.0243780350773,86.4791088891185,2418973.24587629,0.0,1.0
2019-06-03,96.07,98.32,95.51,97.31,2899954,85.6588100935933,87.6649756261277,85.1594977832736,86.7644302093012,3252421.79380726,0.0,1.0
2019-06-04,100.97,101.08,96.91,97.51,3588576,90.0277928088905,90.1258720127033,86.4077785590728,86.9427560344153,4024740.66524286,0.0,1.0
2019-06-05,99.87,102.43,98.43,101.64,1785823,89.0470007707626,91.329571332224,87.7630548299405,90.625184323023,2002876.47496555,0.0,1.0
2019-06-06,99.97,100.31,98.63,99.71,1881136,89.1361636833197,89.4393175860138,87.9413806550547,88.9043401106712,2109774.0596973,0.0,1.0
2019-06-07,100.69,100.99,99.73,100.67,3046367,89.7781366537307,90.0456253914019,88.9221726931827,89.7603040712193,3416630.20266364,0.0,1.0
2019-06-10,106.55,107.53,103.13,104.29,4179081,95.003083329576,95.8768798726354,91.9537117201236,92.9880015057858,4687017.14664641,0.0,1.0
2019-06-11,105.17,108.56,104.67,107.67,2325055,93.7726351362882,96.7952578719734,93.3268205735027,96.0017079502153,2607648.10538393,0.0,1.0
2019-06-12,104.37,104.89,103.66,104.89,1506627,93.0593318358315,93.5229789811283,92.4262751566762,93.5229789811283,1689746.28216118,0.0,1.0
2019-06-13,105.78,105.87,104.49,104.78,1696383,94.3165289028864,94.3967755241878,93.1663273309,93.4248997773155,1902565.70960923,0.0,1.0
2019-06-14,104.02,104.41,102.78,103.44,2327185,92.7472616418817,93.0949970008543,91.6416415261738,92.2301167490506,2610036.99100791,0.0,1.0
2019-06-17,105.1,105.78,103.47,104.2,1859237,93.7102210974982,94.3165289028864,92.2568656228177,92.9077548844844,2085213.39947214,0.0,1.0
2019-06-18,109.94,110.59,106.05,106.69,3190006,98.0257060652612,98.6052649968823,94.5572687667905,95.1279114071559,3577727.45249612,0.0,1.0
2019-06-19,111.04,111.53,109.5,110.49,2474493,99.0064981033892,99.4433963749189,97.63338925001,98.5161020843252,2775249.18044338,0.0,1.0
2019-06-20,112.56,113.94,111.51,113.55,2437123,100.361774374257,101.592222567545,99.4255637924075,101.244487208572,2733337.13548178,0.0,1.0
2019-06-21,113.67,114.36,111.53,112.12,4351314,101.351482703641,101.966706800284,99.4433963749189,99.9694575590057,4880183.78405264,0.0,1.0
2019-06-24,112.9,114.32,112.66,113.71,2052128,100.664928276951,101.931041635262,100.450937286814,101.387147868663,2301548.86280338,0.0,1.0
2019-06-25,110.28,113.54,109.85,113.01,2516155,98.3288599679553,101.235570917316,97.9454594439598,100.763007480764,2821974.88601443,0.0,1.0
2019-06-26,110.87,112.74,110.39,111.49,3823426,98.8549211520421,100.52226761686,98.4269391717681,99.4077312098961,4288134.93228145,0.0,1.0
2019-06-27,112.84,113.72,111.28,111.69,2054023,100.611430529417,101.396064159919,99.2204890935262,99.5860570350102,2303674.18592893,0.0,1.0
2019-06-28,112.87,114.42,112.61,113.36,6136774,100.638179403184,102.020204547819,100.406355830535,101.075077674714,6882653.13907383,0.0,1.0
2019-07-01,115.0,118.14,114.41,117.17,2589872,102.53734944065,105.337064894942,102.011288256563,104.472184643139,2904651.63791259,0.0,1.0
2019-07-02,113.51,114.5,112.64,114.49,1357333,101.208822043549,102.091534877864,100.433104704303,102.082618586609,1522306.70922842,0.0,1.0
2019-07-03,113.17,113.67,111.86,113.62,1444451,100.905668140855,101.351482703641,99.7376339863573,101.306901247362,1620013.25279184,0.0,1.0
2019-07-05,112.86,112.98,111.31,112.07,1022121,100.629263111928,100.736258606997,99.2472379672933,99.9248761027272,1146352.18914096,0.0,1.0
2019-07-08,111.83,112.62,111.43,112.19,1790613,99.7108851125902,100.415272121791,99.3542334623618,100.031871597796,2008248.66376315,0.0,1.0
2019-07-09,113.29,113.92,111.4,111.76,1952608,101.012663635924,101.574389985033,99.3274845885947,99.6484710738002,2189932.94857863,0.0,1.0
2019-07-10,114.01,115.73,112.94,114.68,1762180,101.654636606335,103.188238702317,100.700593441974,102.252028120467,1976359.84453935,0.0,1.0
2019-07-11,113.92,114.27,113.03,114.27,1414223,101.574389985033,101.886460178983,100.780840063275,101.886460178983,1586111.26469713,0.0,1.0
2019-07-12,116.2,116.26,114.22,114.22,2139499,103.607304391335,103.660802138869,101.841878722705,101.841878722705,2399539.15663105,0.0,1.0
2019-07-15,117.02,117.69,116.22,116.9,1228266,104.338440274303,104.935831788435,103.625136973846,104.231444779234,1377552.57738311,0.0,1.0
2019-07-16,115.46,116.09,114.16,116.0,2007377,102.947498838412,103.509225187522,101.78838097517,103.428978566221,2251358.71230628,0.0,1.0
2019-07-17,113.94,116.01,113.93,115.94,1545006,101.592222567545,103.437894857476,101.583306276289,103.375480818686,1732789.96355217,0.0,1.0
2019-07-18,116.01,116.25,113.25,114.0,2244956,103.437894857476,103.651885847613,100.976998470901,101.645720315079,2517813.6689542,0.0,1.0
2019-07-19,115.78,117.07,115.52,116.29,1558605,103.232820158595,104.383021730582,103.000996585947,103.687551012636,1748041.82064163,0.0,1.0
2019-07-22,117.71,118.08,115.55,116.05,1667118,104.953664370947,105.283567147408,103.027745459714,103.473560022499,1869743.76698677,0.0,1.0
2019-07-23,119.92,119.93,117.69,118.5,2307764,106.924164738458,106.933081029714,104.935831788435,105.658051380148,2588255.51321292,0.0,1.0
2019-07-24,124.64,124.79,120.51,121.02,4240349,111.132654211153,111.266398579989,107.450225922545,107.904956776586,4755731.81538356,0.0,1.0
2019-07-25,122.18,124.1,120.58,123.19,2675395,108.939246562249,110.651174483345,107.512639961335,109.839791979075,3000569.32111438,0.0,1.0
2019-07-26,121.8,123.04,121.71,122.78,1372889,108.600427494532,109.70604761024,108.52018087323,109.474224037591,1539753.42508131,0.0,1.0
2019-07-29,121.21,122.5,120.82,122.08,1694744,108.074366310445,109.224567882431,107.726630951472,108.850083649692,1900727.50137557,0.0,1.0
2019-07-30,120.96,121.38,119.57,120.3,1162963,107.851459029052,108.225943261792,106.612094544509,107.262983806175,1304312.48447095,0.0,1.0
2019-07-31,117.46,120.97,116.06,120.97,2460089,104.730757089554,107.860375320308,103.482476313755,107.860375320308,2759094.48160402,0.0,1.0
2019-08-01,114.46,120.15,113.11,117.78,2978621,102.055869712842,107.12923943734,100.852170393321,105.016078409737,3340650.18131044,0.0,1.0
2019-08-02,112.68,114.94,112.24,114.21,2717727,100.468769869325,102.483851693116,100.076453054074,101.832962431449,3048046.46019159,0.0,1.0
2019-08-05,107.63,109.85,106.14,109.44,3642336,95.9660427851925,97.9454594439598,94.6375153880919,97.5798915024758,4085034.79254111,0.0,1.0
2019-08-06,109.28,110.39,108.13,108.86,2868591,97.4372308423845,98.4269391717681,96.4118573479779,97.0627466096447,3217246.8549223,0.0,1.0
2019-08-07,109.82,110.26,107.16,107.85,2048669,97.9187105701927,98.3110273854439,95.5469770961742,96.1622011928181,2297669.44713514,0.0,1.0
2019-08-08,112.33,112.46,109.4,110.22,1837578,100.156699675376,100.2726114617,97.544226337453,98.2753622204211,2060921.90945813,0.0,1.0
2019-08-09,110.66,111.85,109.78,111.23,1713693,98.6676790356722,99.7287176951016,97.8830454051699,99.1759076372476,1921979.61108864,0.0,1.0
2019-08-12,108.96,110.62,108.28,110.22,1395199,97.1519095222018,98.6320138706494,96.5456017168136,98.2753622204211,1564775.03929307,0.0,1.0
2019-08-13,113.02,113.58,108.14,109.11,3091711,100.771923772019,101.271236082339,96.4207736392337,97.2856538910374,3467485.42789082,0.0,1.0
2019-08-14,110.31,111.71,109.55,110.58,1840982,98.3556088417224,99.6038896175216,97.6779707062886,98.5963487056266,2064739.64028632,0.0,1.0
2019-08-15,108.45,110.95,107.81,110.61,2164914,96.6971786681606,98.9262514820878,96.1265360277953,98.6230975793937,2428043.1604496,0.0,1.0
2019-08-16,110.52,111.25,109.2,109.81,2832981,98.5428509580923,99.1937402197591,97.3659005123388,97.909794278937,3177308.72484249,0.0,1.0
2019-08-19,111.17,113.72,110.81,113.06,2784622,99.1224098897134,101.396064159919,98.8014234045079,100.807588937042,3123072.04883773,0.0,1.0
2019-08-20,110.29,111.46,109.93,110.37,2255070,98.337776259211,99.3809823361289,98.0167897740055,98.4091065892567,2529156.95026919,0.0,1.0
2019-08-21,108.59,111.7,107.78,109.0,3236529,96.8220067457406,99.594973326266,96.0997871540281,97.1875746872246,3629904.97638556,0.0,1.0
2019-08-22,108.63,109.4,107.22,108.55,2761428,96.8576719107634,97.544226337453,95.6004748437085,96.7863415807177,3097058.99101489,0.0,1.0
2019-08-23,104.17,107.51,103.72,106.98,4382782,92.8810060107173,95.859047290124,92.4797729042104,95.3864838535714,4915476.48490499,0.0,1.0
2019-08-26,106.03,106.09,105.0,105.57,2510354,94.5394361842791,94.5929339318134,93.6210581849411,94.1292867865165,2815468.81770236,0.0,1.0
2019-08-27,107.05,107.79,106.32,107.29,2222670,95.4488978923614,96.1087034452839,94.7980086306947,95.6628888824984,2492818.97176355,0.0,1.0
2019-08-28,108.03,108.06,105.83,106.44,1545399,96.3226944354209,96.349443309188,94.361110359165,94.9050041257632,1733230.72977294,0.0,1.0
2019-08-29,109.02,110.37,108.84,109.26,1949143,97.6868869975443,98.8965485041182,97.5255987966678,97.9019379320463,2175272.20276087,0.54,1.0
2019-08-30,109.83,110.96,109.17,109.96,1881677,98.4126839014886,99.425215384769,97.8212938316081,98.5291698243439,2099979.15631355,0.0,1.0
2019-09-03,106.38,108.95,105.83,108.71,2607300,95.321326718022,97.6241638083145,94.8285016597882,97.4091128738125,2909785.07695865,0.0,1.0
2019-09-04,109.19,109.23,108.14,108.21,1181117,97.8392147428166,97.8750565652336,96.8983669043702,96.9610900935999,1318143.91161054,0.0,1.0
2019-09-05,113.02,113.9,111.1,111.27,2294821,101.271069239245,102.059589332419,99.5506617632285,99.7029895085008,2561053.92555183,0.0,1.0
2019-09-06,112.67,113.55,112.43,113.23,1217073,100.957453293096,101.74597338627,100.742402358594,101.459238806934,1358271.33546937,0.0,1.0
2019-09-09,112.87,113.77,112.28,113.19,1208626,101.136662405181,101.943103409564,100.60799552453,101.423396984517,1348844.3594616,0.0,1.0
2019-09-10,113.98,113.98,111.25,112.36,1459727,102.131272977253,102.131272977253,99.6850685972923,100.679679169364,1629076.76179711,0.0,1.0
2019-09-11,115.04,116.38,113.21,114.03,2387327,103.081081271303,104.281782322273,101.441317895725,102.176075255274,2664291.97960361,0.0,1.0
2019-09-12,116.21,118.46,115.53,118.0,2053699,104.129454577001,106.145557087957,103.520143595912,105.733376130162,2291958.23371491,0.0,1.0
2019-09-13,116.52,116.99,115.42,116.03,1646317,104.407228700733,104.828370114132,103.421578584265,103.968166376124,1837313.94106674,0.0,1.0
2019-09-16,115.26,115.81,114.57,115.18,1191992,103.278211294597,103.771036352831,102.659939857904,103.206527649763,1330280.57126303,0.0,1.0
2019-09-17,115.28,115.87,114.44,114.98,1447317,103.296132205805,103.824799086456,102.543453935048,103.027318537678,1615227.01960978,0.0,1.0
2019-09-18,116.56,116.62,114.82,115.21,1359894,104.44307052315,104.496833256775,102.88395124801,103.233409016576,1517661.66817995,0.0,1.0
2019-09-19,115.88,116.84,115.07,116.1,1678707,103.83375954206,104.693963280069,103.107962638116,104.030889565354,1873461.65657425,0.0,1.0
2019-09-20,115.33,116.62,114.62,115.76,3281732,103.340934483827,104.496833256775,102.704742135925,103.726234074809,3662461.09008462,0.0,1.0
2019-09-23,114.29,115.14,113.4,114.95,1730545,102.409047100985,103.170685827346,101.611566552206,103.000437170865,1931313.62559175,0.0,1.0
2019-09-24,110.96,115.06,110.61,115.04,2928792,99.425215384769,103.099002182512,99.1115994386202,103.081081271303,3268574.86868249,0.0,1.0
2019-09-25,112.68,113.06,109.76,111.14,2395570,100.9664137487,101.306911061662,98.3499607122589,99.5865035856455,2673491.28861651,0.0,1.0
2019-09-26,113.14,113.44,111.67,112.85,1043534,101.378594706496,101.647408374623,100.061407732671,101.118741493972,1164599.2637974,0.0,1.0
2019-09-27,111.04,113.86,110.37,112.96,1517786,99.496899029603,102.023747510002,98.8965485041182,101.217306505619,1693871.4581432,0.0,1.0
2019-09-30,111.73,112.24,110.54,112.15,2395544,100.115170466296,100.572153702113,99.0488762493904,100.491509601675,2673462.27223482,0.0,1.0
2019-10-01,109.78,116.19,109.56,114.81,2902230,98.3678816234674,104.111533665792,98.1707516001738,102.874990792406,3238931.28673405,0.0,1.0
2019-10-02,108.97,109.81,108.11,109.13,1658503,97.642084719523,98.3947629902801,96.8714855375574,97.785452009191,1850913.69596561,0.0,1.0
2019-10-03,110.87,111.3,108.0,108.87,1880658,99.3445712843307,99.7298708753135,96.7729205259107,97.5524801634805,2098841.93735393,0.0,1.0
2019-10-04,113.03,113.22,111.19,111.85,1437647,101.280029694849,101.45027835133,99.6313058636668,100.222695933547,1604435.15764751,0.0,1.0
2019-10-07,110.84,113.29,110.78,112.92,1764150,99.317689917518,101.513001540559,99.2639271838925,101.181464683202,1968817.29893629,0.0,1.0
2019-10-08,106.13,110.36,106.09,109.99,3240867,95.0973153279158,98.8875880485139,95.0614735054988,98.5560511911566,3616855.1501583,0.0,1.0
2019-10-09,108.07,108.87,106.78,107.77,1907631,96.8356437151404,97.5524801634805,95.6797449421921,96.5668300470129,2128944.20133613,0.0,1.0
2019-10-10,108.44,109.77,107.52,107.8,1902677,97.1671805724977,98.3589211678631,96.3428186569066,96.5937114138257,2123415.464608,0.0,1.0
2019-10-11,111.22,112.72,109.73,109.73,2626741,99.6581872304795,101.002255571117,98.3230793454461,98.3230793454461,2931481.51836591,0.0,1.0
2019-10-14,110.34,111.0,109.99,110.57,1761884,98.8696671373054,99.461057207186,98.5560511911566,99.0757576162032,1966288.40966985,0.0,1.0
2019-10-15,113.29,113.41,110.5,110.75,2629701,101.513001540559,101.62052700781,99.0130344269734,99.2370458170797,2934784.92182076,0.0,1.0
2019-10-16,110.59,113.25,110.39,112.71,1963966,99.0936785274117,101.477159718142,98.9144694153267,100.993295115513,2191814.88837271,0.0,1.0
2019-10-17,110.0,112.26,109.63,111.77,1494105,98.5650116467609,100.590074613322,98.2334747894036,100.151012288713,1667443.11448982,0.0,1.0
2019-10-18,109.48,110.43,108.42,110.17,1428915,98.0990679553398,98.9503112377437,97.1492596612892,98.7173393920332,1594690.11745575,0.0,1.0
2019-10-21,111.11,111.48,109.99,110.19,1327271,99.5596222188327,99.89115907619,98.5560511911566,98.7352603032417,1481253.92125186,0.0,1.0
2019-10-22,110.88,112.24,110.73,111.25,1664161,99.353531739935,100.572153702113,99.2191249058712,99.6850685972923,1857228.10702895,0.0,1.0
2019-10-23,105.57,107.75,104.58,107.5,4596793,94.5955298140777,96.5489091358044,93.7084447092569,96.3248977456981,5130088.47208529,0.0,1.0
2019-10-24,105.32,106.68,104.92,106.37,3053496,94.3715184239714,95.5901403861496,94.0131001998014,95.3123662624178,3407746.36342305,0.0,1.0
2019-10-25,106.83,107.03,105.12,105.55,1867697,95.7245472202133,95.9037563322983,94.1923093118864,94.5776089028692,2084377.27107753,0.0,1.0
2019-10-28,108.83,109.08,107.42,107.7,2072964,97.5166383410635,97.7406497311698,96.2532141008641,96.5041068577832,2313458.25653837,0.0,1.0
2019-10-29,108.05,110.12,107.84,109.24,2766559,96.8177228039319,98.6725371140119,96.6295532362427,97.8840170208378,3087520.45899039,0.0,1.0
2019-10-30,108.25,110.99,107.77,110.51,2543748,96.996931916017,99.4520967515817,96.5668300470129,99.0219948825777,2838860.11197154,0.0,1.0
2019-10-31,106.63,107.7,104.95,107.7,3847445,95.5453381081283,96.5041068577832,94.0399815666141,96.5041068577832,4293805.10314086,0.0,1.0
2019-11-01,109.37,109.92,107.56,107.62,1991769,98.0005029436931,98.4933280019269,96.3786604793236,96.4324232129492,2222843.44453989,0.0,1.0
2019-11-04,111.39,112.26,110.35,111.07,1696867,99.8105149757518,100.590074613322,98.8786275929097,99.5237803964157,1893728.48317554,0.0,1.0
2019-11-05,113.45,114.43,111.34,111.47,3043690,101.656368830227,102.534493479444,99.7657126977305,99.8821986205858,3396802.72346424,0.0,1.0
2019-11-06,112.03,113.22,110.65,113.0,1676838,100.383984134424,101.45027835133,99.1474412610372,101.253148328036,1871375.82513603,0.0,1.0
2019-11-07,112.29,113.82,111.53,113.77,1139209,100.616955980134,101.987905687585,99.9359613542113,101.943103409564,1271373.96837226,0.0,1.0
2019-11-08,113.02,113.04,111.17,111.98,1123931,101.271069239245,101.288990150453,99.6133849524583,100.339181856403,1254323.4960807,0.0,1.0
2019-11-11,112.55,112.74,111.42,112.55,1263530,100.849927825845,101.020176482326,99.8373963425645,100.849927825845,1410118.02949011,0.0,1.0
2019-11-12,113.26,114.01,112.74,113.03,2277128,101.486120173747,102.158154344066,101.020176482326,101.280029694849,2541308.27780642,0.0,1.0
2019-11-13,114.17,114.39,111.91,112.26,1729378,102.301521633734,102.498651657027,100.276458667173,100.590074613322,1930011.23645939,0.0,1.0
2019-11-14,113.32,113.7,112.54,113.7,1102241,101.539882907372,101.880380220334,100.840967370241,101.880380220334,1230117.13765657,0.0,1.0
2019-11-15,113.4,114.95,112.59,114.7,1767396,101.611566552206,103.000437170865,100.885769648262,102.776425780759,1972439.88258981,0.0,1.0
2019-11-18,111.97,113.03,111.7,113.03,1845257,100.330221400798,101.280029694849,100.088289099484,101.280029694849,2059333.90164289,0.0,1.0
2019-11-19,111.71,113.03,111.57,112.73,1876162,100.097249555088,101.280029694849,99.9718031766283,101.011216026721,2093824.33534955,0.0,1.0
2019-11-20,108.58,110.83,108.22,110.8,2988293,97.2926269509572,99.3087294619137,96.9700505492042,99.281848095101,3334978.85819813,0.0,1.0
2019-11-21,108.78,109.24,107.85,109.06,2903049,97.4718360630423,97.8840170208378,96.6385136918469,97.7227288199613,3239845.30275753,0.0,1.0
2019-11-22,110.65,111.08,109.14,111.08,1783561,99.1474412610372,99.53274085202,97.7944124647953,99.53274085202,1990480.25990313,0.0,1.0
2019-11-25,112.93,113.47,111.32,111.62,3031509,101.190425138806,101.674289741436,99.747791786522,100.01660545465,3383208.54863877,0.0,1.0
2019-11-26,114.89,115.45,107.51,108.62,7432903,102.94667443724,103.448459951078,96.3338582013024,97.3284687733743,8295228.86813219,0.0,1.0
2019-11-27,113.7,116.31,113.03,116.11,3948863,101.880380220334,104.219059133043,101.280029694849,104.039850020958,4406989.08002689,0.0,1.0
2019-11-29,112.95,114.39,112.44,113.03,1036675,101.208346050015,102.498651657027,100.751362814198,101.280029694849,1156944.51910256,0.0,1.0
2019-12-02,111.26,113.36,110.93,113.06,1715849,99.6940290528965,101.575724729789,99.3983340179562,101.306911061662,1914912.67384437,0.0,1.0
2019-12-03,110.25,110.43,108.67,109.54,2157134,98.7890230368672,98.9503112377437,97.3732710513955,98.1528306889654,2407393.21221191,0.0,1.0
2019-12-04,114.39,114.51,111.8,111.8,2890447,102.498651657027,102.606177124278,100.177893655526,100.177893655526,3225781.2857515,0.0,1.0
2019-12-05,113.43,115.23,113.16,113.95,2443405,102.122312521649,103.74287288962,101.879228466453,102.590474405729,2713955.67047354,0.54,1.0
2019-12-06,115.89,116.1,114.4,114.74,2150292,104.337078357876,104.526143734139,102.995614497722,103.301720345005,2388387.17550873,0.0,1.0
2019-12-09,114.62,115.78,114.51,115.78,1553263,103.193682987141,104.238044113166,103.094648742431,104.238044113166,1725251.00283692,0.0,1.0
2019-12-10,114.41,115.44,114.03,114.58,2815854,103.004617610877,103.931938265883,102.662499310972,103.157670534519,3127644.79508131,0.0,1.0
2019-12-11,115.85,116.49,114.79,114.95,2203209,104.301065905254,104.877265147199,103.346735910782,103.490785721269,2447163.51107916,0.0,1.0
2019-12-12,117.81,118.66,115.61,115.87,2424054,106.065676083712,106.83094070192,104.084991189525,104.319072131565,2692461.99415736,0.0,1.0
2019-12-13,118.77,119.47,116.9,117.58,1644295,106.92997494663,107.560192867507,105.246392786571,105.858604481138,1826362.69434715,0.0,1.0
2019-12-16,118.86,120.5,118.49,119.52,2062535,107.011002965028,108.487513522513,106.677887778279,107.605208433284,2290913.11460858,0.0,1.0
2019-12-17,118.82,119.41,118.07,118.91,1467449,106.974990512407,107.506174188575,106.299757025752,107.056018530805,1629935.08431092,0.0,1.0
2019-12-18,117.0,119.53,116.86,118.89,2708958,105.336423918125,107.61421154644,105.210380333949,107.038012304494,3008912.53196857,0.0,1.0
2019-12-19,118.7,118.82,117.13,117.38,1713995,106.866953154542,106.974990512407,105.453464389145,105.67854221803,1903780.35954469,0.0,1.0
2019-12-20,119.82,120.22,117.9,120.18,4449011,107.875301827946,108.235426354162,106.14670410211,108.19941390154,4941636.21317351,0.0,1.0
2019-12-23,119.17,120.55,119.03,120.0,1565751,107.290099472845,108.53252908829,107.16405588867,108.037357864743,1739121.76041207,0.0,1.0
2019-12-24,119.72,119.88,119.11,119.26,487824,107.785270696392,107.929320506878,107.236080793913,107.371127491244,541839.241138121,0.0,1.0
2019-12-26,119.73,120.13,119.26,119.67,912635,107.794273809548,108.154398335763,107.371127491244,107.740255130615,1013688.24788466,0.0,1.0
2019-12-27,119.45,120.0,118.99,119.72,1360930,107.542186641197,108.037357864743,107.128043436048,107.785270696392,1511621.56524094,0.0,1.0
2019-12-30,118.86,119.45,117.94,119.28,1107348,107.011002965028,107.542186641197,106.182716554732,107.389133717555,1229961.21551178,0.0,1.0
2019-12-31,118.84,119.14,118.14,118.82,963456,106.992996738717,107.263090133379,106.36277881784,106.974990512407,1070136.49986465,0.0,1.0
2020-01-02,120.43,120.65,118.74,120.11,1151468,108.424491730425,108.622560219844,106.902965607163,108.136392109453,1278966.48650913,0.0,1.0
2020-01-03,118.31,119.67,117.73,118.0,1374372,106.515831741481,107.740255130615,105.993651178469,106.236735233664,1526551.95628236,0.0,1.0
2020-01-06,116.92,117.32,115.61,116.25,1979387,105.264399012881,105.624523539097,104.084991189525,104.66119043147,2198558.39400822,0.0,1.0
2020-01-07,119.58,120.88,118.4,118.9,2214839,107.659227112217,108.829631822418,106.59685975988,107.04701541765,2460081.26497079,0.0,1.0
2020-01-08,120.66,121.46,119.69,120.31,2036477,108.631563332999,109.351812385431,107.758261356926,108.316454372561,2261969.79294836,0.0,1.0
2020-01-09,120.66,121.69,119.74,121.63,1418485,108.631563332999,109.558883988005,107.803276922703,109.504865309073,1575549.45219138,0.0,1.0
2020-01-10,118.57,120.81,118.37,120.8,1610520,106.749912683522,108.76661003033,106.569850420414,108.757606917175,1788847.89317,0.0,1.0
2020-01-13,119.06,119.64,118.22,118.78,1336056,107.191065228136,107.713245791149,106.434803723083,106.938978059785,1483993.34423487,0.0,1.0
2020-01-14,119.53,120.59,118.7,118.98,1326776,107.61421154644,108.568541540912,106.866953154542,107.119040322893,1473685.79856725,0.0,1.0
2020-01-15,117.51,119.41,117.23,119.41,1729207,105.79558268905,107.506174188575,105.543495520699,107.506174188575,1920676.73720589,0.0,1.0
2020-01-16,119.13,119.22,118.01,118.48,1413598,107.254087020224,107.335115038622,106.24573834682,106.668884665123,1570121.32981232,0.0,1.0
2020-01-17,119.47,119.92,119.02,119.75,2303296,107.560192867507,107.9653329595,107.155052775515,107.812280035858,2558332.83470365,0.0,1.0
2020-01-21,119.31,119.67,118.0,118.19,2244119,107.416143057021,107.740255130615,106.236735233664,106.407794383617,2492603.34871519,0.0,1.0
2020-01-22,120.42,121.05,119.28,119.64,1654714,108.41548861727,108.98268474606,107.389133717555,107.713245791149,1837935.35795824,0.0,1.0
2020-01-23,120.86,121.07,118.85,120.42,2170308,108.811625596107,109.000690972371,107.001999851873,108.41548861727,2410619.48521597,0.0,1.0
2020-01-24,117.57,122.2,116.9,121.78,1972168,105.849601367982,110.01804275893,105.246392786571,109.639912006404,2190540.0564894,0.0,1.0
2020-01-27,112.21,114.98,112.2,114.65,2737804,101.02393271669,103.517795060735,101.014929603535,103.220692326607,3040952.56023671,0.0,1.0
2020-01-28,114.31,114.59,113.05,114.03,2670469,102.914586479323,103.166673647674,101.780194221744,102.662499310972,2966161.76416675,0.0,1.0
2020-01-29,113.23,114.47,112.6,114.31,3501466,101.942250258541,103.05863628981,101.375054129751,102.914586479323,3889172.48907582,0.0,1.0
2020-01-30,112.37,113.5,110.96,112.23,2760980,101.167982527177,102.185334313736,99.8985435722659,101.041938943001,3066694.76696006,0.0,1.0
2020-01-31,109.75,111.72,109.2,111.66,3245433,98.8091668804631,100.582780172076,98.3139956569164,100.528761493144,3604789.74770535,0.0,1.0
2020-02-03,110.0,111.61,109.55,110.7,2134777,99.034244709348,100.483745927367,98.6291046173552,99.6644626302256,2371154.24759567,0.0,1.0
2020-02-04,112.46,113.38,111.62,112.26,2249780,101.249010545575,102.077296955872,100.492749040522,101.068948282467,2498891.17371782,0.0,1.0
2020-02-05,116.68,117.06,114.11,115.08,2192425,105.048324297152,105.390442597057,102.734524216215,103.607826192289,2435185.43214816,0.0,1.0
2020-02-06,115.79,117.19,115.35,116.94,1398262,104.247047226322,105.507483068077,103.850910247484,105.282405239192,1553087.22201505,0.0,1.0
2020-02-07,112.27,115.14,112.11,115.0,1663795,101.077951395623,103.661844871221,100.933901585136,103.535801287046,1848021.868972,0.0,1.0
2020-02-10,112.9,112.9,110.45,110.91,1813906,101.645147524413,101.645147524413,99.4393848013408,99.8535280064889,2014754.1952341,0.0,1.0
2020-02-11,116.88,117.77,113.45,113.45,2765514,105.22838656026,106.02966363109,102.140318747959,102.140318747959,3071730.80274207,0.0,1.0
2020-02-12,118.81,119.05,117.29,117.41,1856037,106.965987399251,107.182062114981,105.597514199631,105.705551557496,2061550.23041973,0.0,1.0
2020-02-13,118.88,119.04,116.95,118.23,2391089,107.029009191339,107.173059001825,105.291408352348,106.443806836238,2655846.88177233,0.0,1.0
2020-02-14,117.65,119.37,116.7,119.05,1869020,105.921626273225,107.470161735953,105.066330523463,107.182062114981,2075970.79781227,0.0,1.0
2020-02-18,118.57,118.89,116.07,116.23,3077811,106.749912683522,107.038012304494,104.499134394673,104.643184205159,3418607.48263012,0.0,1.0
2020-02-19,123.89,127.3,122.39,125.06,4598958,111.539568882192,114.609630468182,110.189101908883,112.592933121373,5108186.38022337,0.0,1.0
2020-02-20,124.55,125.57,122.37,124.4,3062435,112.133774350448,113.052091892298,110.171095682572,111.998727653117,3401528.94575671,0.0,1.0
2020-02-21,122.76,123.97,120.81,122.92,2813765,110.522217095632,111.611593787435,108.76661003033,110.666266906119,3125324.48657919,0.0,1.0
2020-02-24,117.36,119.69,116.97,119.34,3041587,105.660535991719,107.758261356926,105.309414578658,107.443152396487,3378372.51126548,0.0,1.0
2020-02-25,114.66,118.78,113.38,118.54,3251681,103.229695439762,106.938978059785,102.077296955872,106.722903344056,3611729.56940053,0.0,1.0
2020-02-26,114.84,117.39,114.29,115.98,2896612,103.391751476559,105.687545331185,102.896580253013,104.418106376274,3217344.8783815,0.0,1.0
2020-02-27,107.72,113.71,107.57,111.82,3541339,97.5397279255524,102.963632216994,97.4039039449653,101.252250061597,3910950.39111818,0.62,1.0
2020-02-28,109.05,110.06,103.5,103.96,6036781,98.7440338867572,99.6585820227097,93.7185466050378,94.1350734788379,6666842.96901392,0.0,1.0
2020-03-02,111.27,111.44,107.24,110.09,3979561,100.754228799445,100.90816264411,97.1050911876739,99.6857468188271,4394909.84890988,0.0,1.0
2020-03-03,107.2,113.19,106.57,110.13,3416121,97.0688714595174,102.492775750959,96.4984107410519,99.7219665469837,3772663.32340875,0.0,1.0
2020-03-04,112.46,112.54,106.68,109.0,2180977,101.831765712102,101.904205168415,96.5980149934824,98.6987592265615,2408606.7024845,0.0,1.0
2020-03-05,108.87,112.07,107.92,109.03,2197267,98.5810451100528,101.478623362576,97.720826566335,98.7259240226789,2426596.89824698,0.0,1.0
2020-03-06,107.0,107.46,104.51,105.0,3801183,96.8877728187347,97.3042996925349,94.6330947409903,95.0767864109079,4197914.44438439,0.0,1.0
2020-03-09,97.51,103.61,97.11,99.61,4936845,88.2946423135965,93.8181508574682,87.9324450320311,90.1961780418146,5452106.0772888,0.0,1.0
2020-03-10,102.44,102.54,96.12,100.13,4355311,92.7587238088896,92.8492731292809,87.0360067601568,90.6670345078496,4809877.07160803,0.0,1.0
2020-03-11,94.41,100.65,93.96,99.48,4168159,85.4876133814649,91.1378909738846,85.0801414397039,90.0784639253059,4603191.92014455,0.0,1.0
2020-03-12,90.01,95.36,87.25,89.79,8483817,81.5034432842459,86.3478319251826,79.0042820414449,81.3042347793849,9369277.38754326,0.0,1.0
2020-03-13,99.79,100.46,89.36,94.88,6399368,90.359166818519,90.965847265141,80.9148727017022,85.9131951873042,7067273.36256404,0.0,1.0
2020-03-16,83.21,92.86,83.02,89.84,7287252,75.3460894976347,84.0840989153991,75.1740457888912,81.3495094395806,8047826.2768904,0.0,1.0
2020-03-17,95.44,96.9,82.32,86.14,5555718,86.4202713814957,87.7422914592093,74.5402005461518,77.999184585101,6135571.17379678,0.0,1.0
2020-03-18,82.23,92.49,79.08,87.44,5725763,74.4587061577996,83.7490664299511,71.6064025654723,79.1763257501884,6323363.85878336,0.0,1.0
2020-03-19,90.32,91.7,79.44,82.44,4464962,81.784146177459,83.0337267988595,71.9323801188812,74.6488597306214,4930972.40344057,0.0,1.0
2020-03-20,85.08,93.37,84.88,92.41,4567550,77.0393617889528,84.5459004493949,76.8582631481701,83.6766269736381,5044267.56629395,0.0,1.0
2020-03-23,85.16,87.51,80.51,85.78,4063670,77.1118012452659,79.2397102744624,72.9012578470685,77.6732070316922,4487797.34893361,0.0,1.0
2020-03-24,93.73,94.0,87.44,89.78,3651400,84.8718780028038,85.1163611678604,79.1763257501884,81.2951798473458,4032498.51486371,0.0,1.0
2020-03-25,94.36,97.44,89.74,92.66,3860017,85.4423387212692,88.2312577893225,81.2589601191893,83.9030002746164,4262888.97952804,0.0,1.0
2020-03-26,92.62,96.5,90.86,94.53,5063654,83.8667805464599,87.3800941776439,82.2731125075723,85.5962725659345,5592150.19849473,0.0,1.0
2020-03-27,88.67,92.63,88.26,89.26,3009981,80.2900823910019,83.875835478499,79.9188301773974,80.8243233813108,3324134.28062332,0.0,1.0
2020-03-30,90.97,91.47,87.6,89.54,3268287,82.3727167600028,82.8254633619595,79.3212046628146,81.0778614784066,3609399.81203055,0.0,1.0
2020-03-31,89.65,92.27,89.18,90.56,3432090,81.1774657308371,83.5498579250902,80.7518839249978,82.0014645463983,3790299.01623448,0.0,1.0
2020-04-01,84.09,88.11,83.67,86.04,3231933,76.1429235170785,79.7830061968104,75.7626163714349,77.9086352647097,3569251.52616504,0.0,1.0
2020-04-02,87.7,88.27,82.9,83.13,3638215,79.4117539832059,79.9278851094366,75.0653866044216,75.2736500413216,4017937.38956424,0.0,1.0
2020-04-03,86.56,88.8,85.34,87.39,2253789,78.3794917307446,80.4077965075107,77.2747900219703,79.1310510899928,2489018.12874957,0.0,1.0
2020-04-06,95.8,96.3,89.92,90.14,3673920,86.7462489349045,87.1989955368612,81.4219488958937,81.6211574007546,4057368.93896261,0.0,1.0
2020-04-07,96.25,100.92,95.85,99.02,3814769,87.1537208766656,91.3823741389412,86.7915235951002,89.6619370515057,4212918.42226218,0.0,1.0
2020-04-08,101.4,101.56,95.75,97.22,3001301,91.8170108768196,91.9618897894458,86.7009742747089,88.0320492844616,3314548.34451415,0.0,1.0
2020-04-09,98.79,103.57,97.87,101.34,2806713,89.4536736146056,93.7819311293117,88.6206198670053,91.7626812845848,3099651.09386774,0.0,1.0
2020-04-13,99.67,100.22,97.33,97.52,2348250,90.2505076340494,90.7485288962018,88.131653536892,88.3036972456356,2593338.07239106,0.0,1.0
2020-04-14,103.02,103.3,100.07,101.8,3178112,93.2839098671593,93.5374479642551,90.6127049156148,92.179208158385,3509813.2004356,0.0,1.0
2020-04-15,100.45,101.16,98.27,100.73,1884096,90.9567923331019,91.5996925078804,88.9828171485706,91.2103304301976,2080740.07828796,0.0,1.0
2020-04-16,101.83,102.34,99.11,101.52,2622038,92.2063729545024,92.6681744884982,89.7434314398579,91.9256700612892,2895701.46818103,0.0,1.0
2020-04-17,102.8,104.73,101.39,103.96,1917047,93.0847013622984,94.8323032458513,91.8079559447805,94.1350734788379,2117130.19127565,0.0,1.0
2020-04-20,100.91,103.03,100.0,102.16,1498285,91.373319206902,93.2929647991985,90.5493203913408,92.5051857117938,1654661.78379322,0.0,1.0
2020-04-21,96.47,99.07,96.05,98.06,4028101,87.3529293815265,89.7072117117014,86.9726222358829,88.7926635757488,4448515.9939259,0.0,1.0
2020-04-22,102.12,102.72,99.26,99.93,3170599,92.4689659836373,93.0122619059853,89.8792554204449,90.4859358670669,3501516.06472267,0.0,1.0
2020-04-23,101.81,103.94,101.12,102.08,2585628,92.1882630904241,94.1169636147597,91.5634727797239,92.4327462554807,2855491.33756642,0.0,1.0
2020-04-24,105.92,106.43,101.61,101.61,2899905,95.9098401585082,96.3716416925041,92.0071644496414,92.0071644496414,3202569.59132,0.0,1.0
2020-04-27,108.03,108.56,106.22,106.61,1848894,97.8204308187655,98.3003422168396,96.1814881196822,96.5346304692085,2041864.02726089,0.0,1.0
2020-04-28,107.61,111.8,107.49,110.93,1648713,97.4401236731219,101.234140197519,97.3314644886523,100.446361110114,1820790.03229898,0.0,1.0
2020-04-29,113.34,114.06,109.2,109.34,2544272,102.628599731546,103.280554838363,98.8798578673442,99.0066269158921,2809818.99036241,0.0,1.0
2020-04-30,109.6,113.0,109.35,111.45,2455864,99.2420551489096,102.320732042215,99.0156818479312,100.917217576149,2712183.80147539,0.0,1.0
2020-05-01,103.64,107.29,103.23,106.37,2782413,93.8453156535856,97.1503658478696,93.4740634399812,96.3173121002693,3072814.89024415,0.0,1.0
2020-05-04,103.4,103.84,100.99,103.13,2550543,93.6279972846464,94.0264142943683,91.4457586632151,93.3835141195898,2816744.49789013,0.0,1.0
2020-05-05,105.94,107.3,105.14,105.74,1818364,95.9279500225865,97.1594207799087,95.2035554594558,95.7468513818038,2008147.59530088,0.0,1.0
2020-05-06,105.25,107.7,104.8,106.83,1328709,95.3031597118862,97.5216180614741,94.8956877701252,96.7338389740694,1467387.04858028,0.0,1.0
2020-05-07,106.35,107.74,105.83,106.96,1162640,96.299202236191,97.5578377896306,95.828345770156,96.8515530905782,1283985.34077919,0.0,1.0
2020-05-08,109.83,109.87,106.5,107.12,1286222,99.4503185858096,99.4865383139662,96.435026216778,96.9964320032043,1420465.65831874,0.0,1.0
2020-05-11,108.42,109.44,107.25,108.04,1436587,98.1735731682917,99.0971762362834,97.1141461197131,97.8294857508047,1586524.33148176,0.0,1.0
2020-05-12,106.6,110.66,106.45,109.38,2018503,96.5255755371693,100.201877945058,96.3897515565823,99.0428466440486,2229175.20670098,0.0,1.0
2020-05-13,103.8,107.38,102.36,106.51,2470145,93.9901945662118,97.2318602362218,92.6862843525765,96.4440811488171,2727955.31686422,0.0,1.0
2020-05-14,105.49,105.57,100.46,103.51,2052972,95.5204780808254,95.5929175371385,90.965847265141,93.7276015370769,2267241.75413726,0.0,1.0
2020-05-15,101.8,103.56,100.09,103.05,4237511,92.179208158385,93.7728761972726,90.6308147796931,93.3110746632767,4679782.22441218,0.0,1.0
2020-05-18,108.34,109.16,104.57,105.08,2536425,98.1011337119787,98.8436381391877,94.6874243332251,95.1492258672209,2801152.99489598,0.0,1.0
2020-05-19,106.33,110.38,106.11,107.81,3591453,96.2810923721127,99.948339847962,96.0818838672518,97.6212223139046,3966294.81533188,0.0,1.0
2020-05-20,114.57,115.57,110.86,111.69,4753509,103.742356372359,104.647849576273,100.38297658584,101.134535945089,5249635.20372769,0.0,1.0
2020-05-21,111.01,114.24,110.1,113.42,3021054,100.518800566427,103.443543615068,99.6948017508663,102.701039187859,3336362.97538564,0.0,1.0
2020-05-22,111.06,111.8,109.52,110.76,1765044,100.564075226623,101.234140197519,99.1696156925965,100.292427265449,1949262.55920171,0.0,1.0
2020-05-26,112.7,115.24,112.55,113.87,2112511,102.049084081041,104.349036818981,101.913260100454,103.10851112962,2332994.87049714,0.0,1.0
2020-05-27,114.68,115.39,111.63,113.82,1825888,103.84196062479,104.484860799568,101.080206352854,103.063236469424,2016456.87908951,0.0,1.0
2020-05-28,110.96,114.36,110.46,114.17,2274237,101.034931692658,104.130810998309,100.57965532418,103.957805978287,2497644.46110214,0.62,1.0
2020-05-29,112.95,113.31,110.41,111.31,2913338,102.846931639201,103.174730624505,100.534127687332,101.353625150593,3199526.92662126,0.0,1.0
2020-06-01,112.78,113.44,111.33,112.37,1209503,102.692137673918,103.293102480309,101.371836205332,102.318811051766,1328317.35154974,0.0,1.0
2020-06-02,116.8,116.87,112.44,113.0,3112799,106.352559676482,106.416298368069,102.382549743353,102.892459276049,3418581.78407716,0.0,1.0
2020-06-03,121.62,122.87,118.39,118.85,3762345,110.741423868611,111.879614789806,107.800338528243,108.219192787242,4131935.30401858,0.0,1.0
2020-06-04,122.38,122.86,119.87,119.87,1653179,111.433443948698,111.870509262437,109.147956578938,109.147956578938,1815577.43214993,0.0,1.0
2020-06-05,124.59,127.39,123.96,124.85,3549883,113.445765497371,115.995313160848,112.872117273088,113.682509208979,3898602.30596487,0.0,1.0
2020-06-08,123.71,125.35,122.83,125.0,1809820,112.644479088849,114.137785577458,111.843192680328,113.819092119523,1987605.90852751,0.0,1.0
2020-06-09,123.39,124.36,121.57,122.05,2471531,112.353102213023,113.236338367871,110.695896231763,111.132961545502,2714319.44541938,0.0,1.0
2020-06-10,122.88,124.58,121.99,124.19,1892677,111.888720317176,113.436659970001,111.078328381285,113.081544402588,2078602.28538424,0.0,1.0
2020-06-11,115.65,121.18,115.43,120.96,3210604,105.305424028983,110.34078066435,105.105102426852,110.14045906222,3525994.56318419,0.0,1.0
2020-06-12,118.41,119.7,115.5,119.51,3138665,107.818549582982,108.993162613655,105.168841118439,108.820157593633,3446988.70544499,0.0,1.0
2020-06-15,118.5,118.67,115.07,116.15,1695554,107.900499329308,108.05529329459,104.777303441548,105.760700397461,1862115.09908578,0.0,1.0
2020-06-16,122.69,124.35,120.2,123.63,2706381,111.715715297154,113.227232840501,109.448438982133,112.571634869893,2972239.70689161,0.0,1.0
2020-06-17,122.53,123.74,121.85,122.59,1478878,111.570026859241,112.671795670958,110.950850998111,111.624660023459,1624154.14283815,0.0,1.0
2020-06-18,122.81,123.47,121.99,122.36,1248672,111.824981625589,112.42594643198,111.078328381285,111.415232893959,1371334.08019187,0.0,1.0
2020-06-19,120.18,124.39,119.94,124.39,4495695,109.430227927394,113.26365494998,109.211695270525,113.26365494998,4937325.22844126,0.0,1.0
2020-06-22,120.5,120.73,118.35,120.02,2034569,109.72160480322,109.93103193272,107.763916418764,109.284539489481,2234432.90808307,0.0,1.0
2020-06-23,123.25,124.51,120.97,122.5,2693899,112.22562482985,113.372921278414,110.14956458959,111.542710277132,2958531.54975429,0.0,1.0
2020-06-24,119.47,122.61,118.63,122.38,2102949,108.783735484155,111.642871078198,108.018871185112,111.433443948698,2309530.15091667,0.0,1.0
2020-06-25,120.1,120.3,117.61,119.82,1809135,109.357383708438,109.539494255829,107.090107393417,109.10242894209,1986853.61821833,0.0,1.0
2020-06-26,117.87,120.02,117.14,119.87,2264141,107.326851105025,109.284539489481,106.662147607047,109.147956578938,2486556.69035561,0.0,1.0
2020-06-29,119.0,119.31,117.11,118.91,1406154,108.355775697786,108.638047046242,106.634831024939,108.27382595146,1544286.17138698,0.0,1.0
2020-06-30,122.64,123.2,119.01,119.52,2400514,111.670187660306,112.180097193002,108.364881225155,108.829263121003,2636326.15945398,0.0,1.0
2020-07-01,120.37,122.42,120.3,122.29,1587483,109.603232947416,111.469866058176,109.539494255829,111.351494202372,1743427.84944744,0.0,1.0
2020-07-02,121.24,122.81,120.74,122.41,1624409,110.395413828568,111.824981625589,109.94013746009,111.460760530806,1783981.2391648,0.0,1.0
2020-07-06,123.62,124.51,122.88,122.96,1273255,112.562529342523,113.372921278414,111.888720317176,111.961564536132,1398331.96730183,0.0,1.0
2020-07-07,122.62,124.36,121.54,121.69,1920303,111.651976605567,113.236338367871,110.668579649655,110.805162560198,2108942.09864136,0.0,1.0
2020-07-08,122.86,123.6,120.99,123.07,1818891,111.870509262437,112.544318287784,110.167775644329,112.061725337197,1997567.98939535,0.0,1.0
2020-07-09,124.19,125.04,121.04,122.47,1841055,113.081544402588,113.855514229001,110.213303281176,111.515393695024,2021909.24839162,0.0,1.0
2020-07-10,124.5,125.08,122.81,124.41,1769032,113.363815751045,113.891936338479,111.824981625589,113.281866004719,1942811.13899406,0.0,1.0
2020-07-13,117.25,122.93,116.46,121.73,14320024,106.762308408113,111.934247954024,106.042971745917,110.841584669676,15726737.6383594,0.0,1.0
2020-07-14,118.01,118.28,113.81,116.19,6289809,107.454328488199,107.700177727177,103.630006992983,105.797122506939,6907682.27332524,0.0,1.0
2020-07-15,117.9,119.36,116.96,119.26,4159217,107.354167687134,108.68357468309,106.498248114395,108.592519409394,4567793.63917298,0.0,1.0
2020-07-16,115.98,116.9,114.91,116.72,4183050,105.605906432178,106.443614950178,104.631615003635,106.279715457526,4593967.85076195,0.0,1.0
2020-07-17,116.75,117.17,115.76,116.46,2709205,106.307032039634,106.689464189156,105.405584830048,106.042971745917,2975341.11978665,0.0,1.0
2020-07-20,117.06,117.85,115.54,117.04,3481199,106.589303388091,107.308640050286,105.205263227917,106.571092333352,3823171.19998675,0.0,1.0
2020-07-21,114.58,117.49,113.89,117.29,4967220,104.331132600439,106.980841064982,103.70285121194,106.798730517591,5455170.02848683,0.0,1.0
2020-07-22,113.88,115.01,113.05,114.64,4271267,103.69374568457,104.722670277331,102.937986912897,104.385765764657,4690850.76200868,0.0,1.0
2020-07-23,111.94,113.99,110.47,113.56,4216251,101.927273374875,103.793906485635,100.58876085155,103.402368808744,4630430.31872507,0.0,1.0
2020-07-24,112.21,113.965,110.84,110.99,3736051,102.173122613853,103.771142667211,100.925665364223,101.062248274767,4103058.33848676,0.0,1.0
2020-07-27,115.8,116.08,112.91,113.12,3977538,105.442006939526,105.696961705874,102.810509529723,103.001725604483,4368267.57920272,0.0,1.0
2020-07-28,115.43,115.99,113.77,114.77,4393650,105.105102426852,105.615011959548,103.593584883505,104.504137620461,4825255.93705556,0.0,1.0
2020-07-29,117.53,117.755,115.61,115.96,3944438,107.01726317446,107.222137540275,105.269001919504,105.587695377439,4331916.03287643,0.0,1.0
2020-07-30,116.3,116.56,114.17,114.74,3164097,105.897283308004,106.134027019613,103.957805978287,104.476821038352,3474918.99324472,0.0,1.0
2020-07-31,114.85,116.53,113.37,116.53,3293277,104.576981839418,106.106710437504,103.229363788723,106.106710437504,3616788.86497978,0.0,1.0
2020-08-03,116.57,116.81,115.11,115.87,3068195,106.143132546982,106.361665203852,104.813725551026,105.505745631113,3369596.15349292,0.0,1.0
2020-08-04,117.18,118.04,116.12,116.37,3310260,106.698569716526,107.481645070308,105.733383815352,105.961021999591,3635440.17347705,0.0,1.0
2020-08-05,116.17,116.74,114.93,116.58,3115198,105.7789114522,106.297926512265,104.649826058374,106.152238074352,3421216.44751028,0.0,1.0
2020-08-06,116.74,117.15,115.07,116.11,2299225,106.297926512265,106.671253134417,104.777303441548,105.724278287982,2525087.13299342,0.0,1.0
2020-08-07,116.32,117.3,115.52,116.87,2110808,105.915494362743,106.80783604496,105.187052173178,106.416298368069,2318161.17214261,0.0,1.0
2020-08-10,116.76,117.31,115.46,116.24,3412081,106.316137567004,106.81694157233,105.132419008961,105.842650143787,3747263.4604405,0.0,1.0
2020-08-11,116.56,119.43,116.33,117.32,4316085,106.134027019613,108.747313374677,105.924599890113,106.826047099699,4740071.41467489,0.0,1.0
2020-08-12,119.22,119.57,116.75,117.2,3601929,108.556097299916,108.874790757851,106.307032039634,106.716780771265,3955760.99418537,0.0,1.0
2020-08-13,118.11,119.135,117.55,118.245,2894421,107.545383761895,108.478700317275,107.035474229199,107.668308381384,3178751.63351387,0.0,1.0
2020-08-14,117.18,119.06,117.07,118.57,2079793,106.698569716526,108.410408862003,106.59840891546,107.964238020895,2284099.44376464,0.0,1.0
2020-08-17,117.44,118.4984,117.25,118.43,2569458,106.935313428134,107.899042444929,106.762308408113,107.836760637721,2821866.20907785,0.0,1.0
2020-08-18,117.88,118.69,117.19,118.01,5718013,107.335956632395,108.073504349329,106.707675243895,107.454328488199,6279716.44905961,0.0,1.0
2020-08-19,118.15,119.47,117.5107,118.5,4722421,107.581805871373,108.783735484155,106.999689506637,107.900499329308,5186323.43667015,0.0,1.0
2020-08-20,117.45,118.5,116.64,117.72,2866941,106.944418955504,107.900499329308,106.206871238569,107.190268194482,3148572.16242485,0.0,1.0
2020-08-21,116.02,117.23,115.74,117.07,3055989,105.642328541656,106.744097353373,105.387373775309,106.59840891546,3356191.10894734,0.0,1.0
2020-08-24,117.23,117.54,116.22,117.21,2292302,106.744097353373,107.02636870183,105.824439089048,106.725886298634,2517484.05881769,0.0,1.0
2020-08-25,119.9,119.995,117.4,117.4,3007009,109.175273161046,109.261775671057,106.898891318656,106.898891318656,3302399.60625665,0.0,1.0
2020-08-26,120.51,121.25,118.98,119.91,3462986,109.73071033059,110.404519355937,108.337564643047,109.184378688416,3803169.06363506,0.0,1.0
2020-08-27,119.04,120.97,117.95,120.95,3055446,108.956740504177,110.723260238494,107.959068737128,110.704954334511,3338208.2664822,0.62,1.0
2020-08-28,119.58,119.62,118.29,119.13,2123116,109.450999911706,109.487611719671,108.270269104831,109.039117072098,2319597.00217272,0.0,1.0
2020-08-31,116.88,118.98,116.8,118.75,2948174,106.979702874061,108.901822792229,106.906479258131,108.69130489643,3221008.91909983,0.0,1.0
2020-09-01,118.76,118.87,116.86,117.79,2787316,108.700457848421,108.801140320325,106.961396970078,107.812621505267,3045264.52521109,0.0,1.0
2020-09-02,121.83,122.52,118.75,119.13,5158073,111.510414109744,112.141967797142,108.69130489643,109.039117072098,5635420.14086278,0.0,1.0
2020-09-03,117.12,121.36,116.76,121.35,5880259,107.199373721851,111.080225366153,106.869867450165,111.071072414162,6424439.90267099,0.0,1.0
2020-09-04,117.44,118.385,114.25,117.11,3766435,107.492268185572,108.357222148748,104.572476500355,107.19022076986,4114994.81652366,0.0,1.0
2020-09-08,112.93,116.24,112.8,114.39,5379056,103.364286837506,106.393913946619,103.245298461619,104.700617828233,5876853.72448758,0.0,1.0
2020-09-09,115.46,116.245,114.21,114.96,3698529,105.679983691299,106.398490422615,104.535864692389,105.222336091735,4040804.54428722,0.0,1.0
2020-09-10,114.27,116.85,113.67,115.81,2403914,104.590782404337,106.952244018087,104.04160528486,106.000337010994,2626381.08698773,0.0,1.0
2020-09-11,113.8,115.79,112.5,115.12,2361878,104.160593660747,105.982031107011,102.970709901881,105.368783323596,2580454.92017285,0.0,1.0
2020-09-14,114.62,115.78,113.69,115.78,2350918,104.911135724032,105.97287815502,104.059911188843,105.97287815502,2568480.64126213,0.0,1.0
2020-09-15,116.06,116.98,115.15,115.52,2237271,106.229160810776,107.071232393974,105.39624217957,105.734901403247,2444316.32781627,0.0,1.0
2020-09-16,115.56,117.73,115.44,117.01,2476790,105.771513211212,107.757703793319,105.661677787317,107.098691249947,2706001.30139445,0.0,1.0
2020-09-17,115.49,115.63,112.599,112.81,2537835,105.707442547273,105.835583875151,103.061324126595,103.254451413611,2772695.63133103,0.0,1.0
2020-09-18,114.91,116.3,114.09,116.04,5849921,105.176571331779,106.448831658567,104.426029268494,106.210854906793,6391294.31201463,0.0,1.0
2020-09-21,113.93,114.04,111.88,112.97,3282543,104.279582036634,104.380264508538,102.403226878422,103.400898645471,3586321.66226576,0.0,1.0
2020-09-22,114.7,114.75,112.905,114.14,2220076,104.984359339962,105.030124099919,103.341404457528,104.471794028451,2425530.03895954,0.0,1.0
2020-09-23,112.5,115.63,112.18,114.89,3149787,102.970709901881,105.835583875151,102.67781543816,105.158265427796,3441279.93132858,0.0,1.0
2020-09-24,112.68,114.32,111.46,111.99,2255466,103.135463037724,104.636547164294,102.018802894788,102.503909350326,2464195.16036924,0.0,1.0
2020-09-25,113.48,113.66,110.66,111.77,2293652,103.867699197026,104.032452332869,101.286566735486,102.302544406518,2505915.03395362,0.0,1.0
2020-09-28,117.06,117.07,114.765,115.32,2071681,107.144456009904,107.153608961895,105.043853527905,105.551842363421,2263402.01715694,0.0,1.0
2020-09-29,116.65,117.94,115.84,115.99,2303840,106.769184978261,107.949915785136,106.027795866968,106.165090146837,2517045.86913086,0.0,1.0
2020-09-30,116.74,118.25,116.21,116.71,3185085,106.851561546183,108.233657296866,106.366455090645,106.824102690209,3479844.53871823,0.0,1.0
2020-10-01,118.99,119.64,117.37,118.98,3092908,108.910975744221,109.505917623654,107.428197521633,108.901822792229,3379137.13843049,0.0,1.0
2020-10-02,114.01,117.95,114.0,116.5,3172657,104.352805652564,107.959068737128,104.343652700573,106.631890698392,3466266.40566144,0.0,1.0
2020-10-05,116.6,116.69,114.965,115.36,4413996,106.723420218305,106.805796786227,105.226912567731,105.588454171387,4822483.50500038,0.0,1.0
2020-10-06,115.54,118.93,115.025,115.96,3773013,105.75320730723,108.856058032273,105.281830279679,106.137631290863,4122181.56895745,0.0,1.0
2020-10-07,118.67,118.98,115.79,117.1,4256028,108.6180812805,108.901822792229,105.982031107011,107.181067817869,4649896.56239373,0.0,1.0
2020-10-08,120.34,121.1,119.29,119.93,3993053,110.146624263043,110.84224861438,109.185564303959,109.771353231401,4362584.88387672,0.0,1.0
2020-10-09,123.33,124.41,121.76,122.33,3984732,112.883356908435,113.871875723493,111.446343445805,111.968061709307,4353493.82778037,0.0,1.0
2020-10-12,126.11,126.32,124.01,124.72,3053145,115.427877562011,115.620089553828,113.505757643842,114.155617235223,3335694.32343716,0.0,1.0
2020-10-13,123.59,126.49,123.32,126.35,2439601,113.121333660209,115.775689737679,112.874203956444,115.647548409801,2665370.69387521,0.0,1.0
2020-10-14,123.04,124.19,122.49,123.71,1494931,112.617921300688,113.670510779685,112.114508941168,113.231169084104,1633277.44035421,0.0,1.0
2020-10-15,123.98,124.56,120.9,121.44,2033103,113.478298787868,114.009170003363,110.659189574555,111.153448982084,2221253.86644365,0.0,1.0
2020-10-16,123.64,125.82,123.54,124.75,2232510,113.167098420165,115.162441954264,113.075568900252,114.183076091197,2439114.7272785,0.0,1.0
2020-10-19,122.61,125.26,122.325,124.62,2390888,112.224344365063,114.649876642752,111.963485233312,114.06408771531,2612149.6128006,0.0,1.0
2020-10-20,123.62,124.52,122.49,122.96,2898904,113.148792516182,113.972558195397,112.114508941168,112.544697684758,3167179.29118641,0.0,1.0
2020-10-21,124.76,125.81,123.0,124.08,3992787,114.192229043188,115.153289002272,112.581309492723,113.569828307781,4362294.26725352,0.0,1.0
2020-10-22,124.75,125.14,122.92,124.56,2070506,114.183076091197,114.540041218857,112.508085876793,114.009170003363,2262118.27831387,0.0,1.0
2020-10-23,124.2,125.645,123.45,125.22,2304076,113.679663731677,115.002265294416,112.993192332331,114.613264834787,2517303.70944315,0.0,1.0
2020-10-26,121.13,123.65,119.81,123.38,2186233,110.869707470354,113.176251372156,109.661517807505,112.929121668392,2388555.0826479,0.0,1.0
2020-10-27,120.29,122.2,120.23,121.59,2475120,110.100859503087,111.849073333421,110.045941791139,111.290743261953,2704176.75342173,0.0,1.0
2020-10-28,116.47,119.54,116.2,118.9,3387212,106.604431842418,109.414388103741,106.357302138654,108.828599176299,3700677.11840686,0.0,1.0
2020-10-29,118.48,119.45,115.639,116.23,2680256,108.444175192665,109.332011535819,105.843821531943,106.384760994628,2928296.79709233,0.0,1.0
2020-10-30,118.53,118.66,116.33,117.31,3099150,108.489939952622,108.608928328508,106.47629051454,107.373279809686,3385956.79618239,0.0,1.0
2020-11-02,118.48,120.14,117.62,120.14,2445333,108.444175192665,109.963565223218,107.657021321415,109.963565223218,2671633.15434204,0.0,1.0
2020-11-03,119.75,121.305,119.27,119.5,2549906,109.606600095558,111.029884130201,109.167258399976,109.377776295776,2785883.72628826,0.0,1.0
2020-11-04,125.94,126.38,121.02,122.39,3765494,115.272277378159,115.675007265775,110.76902499845,112.022979421255,4113966.73290549,0.0,1.0
2020-11-05,130.4,130.95,126.86,127.45,3753271,119.354493966269,119.857906325789,116.114348961357,116.654373128842,4100612.57130643,0.0,1.0
2020-11-06,133.5,133.78,130.0,130.98,3814632,122.191909083565,122.448191739321,118.988375886618,119.885365181763,4167652.14505103,0.0,1.0
2020-11-09,135.82,140.38,135.7,138.56,5151081,124.315393945542,128.489140053565,124.205558521647,126.823302791152,5627781.07533873,0.0,1.0
2020-11-10,134.78,136.86,133.9,135.0,4742619,123.363486938449,125.267300952635,122.558027163216,123.564851882257,5181518.49208776,0.0,1.0
2020-11-11,137.38,138.64,135.56,135.56,2515248,125.743254456181,126.896526407082,124.077417193769,124.077417193769,2748018.34686421,0.0,1.0
2020-11-12,135.48,137.69,134.39,137.35,2013556,124.004193577838,126.026995967911,123.006521810789,125.715795600207,2199897.91481338,0.0,1.0
2020-11-13,136.27,137.93,135.68,137.43,2220393,124.727276785149,126.246666815702,124.187252617664,125.789019216138,2425876.37531125,0.0,1.0
2020-11-16,138.01,140.17,136.81,137.78,3433233,126.319890431632,128.296928061748,125.221536192678,126.109372535832,3750957.07185121,0.0,1.0
2020-11-17,135.87,137.455,135.15,136.99,2978125,124.361158705498,125.811901596116,123.702146162126,125.386289328521,3253731.69534573,0.0,1.0
2020-11-18,133.23,136.51,132.97,135.95,2359399,121.944779379801,124.94694763294,121.706802628028,124.434382321429,2577746.50434989,0.0,1.0
2020-11-19,136.17,136.23,131.5,131.66,2473972,124.635747265237,124.690664977184,120.36131868531,120.50776591717,2702922.51325845,0.0,1.0
2020-11-20,134.88,136.91,134.68,136.62,2295742,123.455016458362,125.313065712591,123.271957418536,125.047630104844,2508198.45027874,0.0,1.0
2020-11-23,137.07,137.34,135.18,135.28,2884170,125.459512944452,125.706642648216,123.7296050181,123.821134538013,3151081.75236609,0.0,1.0
2020-11-24,136.89,137.92,132.84,137.69,4641987,125.294759808609,126.23751386371,121.587814252141,126.026995967911,5071573.63484836,0.0,1.0
2020-11-25,135.95,137.95,134.9601,136.61,2040208,124.434382321429,126.264972719684,123.528331603812,125.038477152853,2229016.38940538,0.0,1.0
2020-11-27,137.75,138.55,137.235,138.12,1305724,126.081913679859,126.814149839161,125.610536652308,126.420572903536,1426560.52522093,0.0,1.0
2020-11-30,139.08,139.3241,137.1,137.65,3010588,127.299256294699,127.522679852806,125.486971800426,125.990384159946,3289198.94135655,0.0,1.0
2020-12-01,140.73,141.91,138.81,140.0,3160127,128.80949337326,129.88954170823,127.052126590934,128.141327877896,3452576.83314762,0.0,1.0
2020-12-02,140.66,141.64,140.07,140.71,2193004,128.745422709321,129.642412004466,128.205398541835,128.791187469277,2395952.69601509,0.0,1.0
2020-12-03,139.75,141.4225,139.33,140.58,1734072,128.479987101574,130.01760984524,128.093857623343,129.243052499028,1886181.40044187,0.62,1.0
2020-12-04,143.97,144.14,139.21,139.75,3349071,132.359669001886,132.515959504979,127.983534915278,128.479987101574,3642844.95047453,0.0,1.0
2020-12-07,143.71,144.68,142.5,144.68,1734467,132.120636467743,133.012411691275,131.00821582808,133.012411691275,1886611.04906845,0.0,1.0
2020-12-08,146.13,146.31,143.21,143.25,2837482,134.345477747069,134.510961809168,131.660958517469,131.697732753491,3086380.36511092,0.0,1.0
2020-12-09,141.78,146.3075,140.91,145.4,3019527,130.346279579686,134.508663419417,129.546439946209,133.674347939669,3284393.99605786,0.0,1.0
2020-12-10,141.28,142.67,140.14,140.57,2704351,129.886601629412,131.164506331173,128.838535902787,129.233858940023,2941571.37446795,0.0,1.0
2020-12-11,141.15,142.055,139.49,140.04,3215957,129.767085362341,130.599102452337,128.240954567431,128.746600312732,3498054.45103827,0.0,1.0
2020-12-14,142.33,143.93,141.655,142.06,2214406,130.851925324987,132.322894765864,130.231360092117,130.603699231839,2408649.35840432,0.0,1.0
2020-12-15,144.06,145.26,143.49,145.26,2554459,132.442411032935,133.545638113593,131.918378169623,133.545638113593,2778531.14172385,0.0,1.0
2020-12-16,142.8,144.76,141.57,144.76,1583312,131.284022598245,133.085960163319,130.153214840571,133.085960163319,1722197.02843735,0.0,1.0
2020-12-17,143.78,143.87,142.61,143.55,2354186,132.184991380782,132.267733411831,131.109344977141,131.973539523656,2560690.58630821,0.0,1.0
2020-12-18,144.56,145.0,143.44,144.38,4230799,132.902088983209,133.30660557945,131.872410374595,132.73660492111,4601916.40416781,0.0,1.0
2020-12-21,142.59,143.39,141.31,141.73,1827363,131.09095785913,131.826442579568,129.914182306428,130.300311784658,1987655.70429351,0.0,1.0
2020-12-22,144.28,144.68,142.67,142.73,2163678,132.644669331056,133.012411691275,131.164506331173,131.219667685206,2353471.59757223,0.0,1.0
2020-12-23,143.22,145.62,143.08,144.8,2200941,131.670152076475,133.87660623779,131.541442250398,133.122734399341,2394003.23496945,0.0,1.0
2020-12-24,144.47,144.48,143.01,144.11,466385,132.81934695216,132.828540511165,131.47708733736,132.488378827963,507295.378995268,0.0,1.0
2020-12-28,144.68,147.48,144.44,146.41,1435461,133.012411691275,135.586608212809,132.791766275143,134.602897399223,1561376.82821687,0.0,1.0
2020-12-29,143.66,145.24,142.74,145.18,1130938,132.074668672716,133.527250995582,131.228861244212,133.472089641549,1230141.66692786,0.0,1.0
2020-12-30,146.18,146.61,144.5,144.65,1138772,134.391445542097,134.786768579332,132.846927629176,132.984831014258,1238662.8500685,0.0,1.0
2020-12-31,147.73,147.83,145.7,146.5,1626778,135.816447187946,135.908382778001,133.950154709834,134.685639430272,1769475.7808488,0.0,1.0
2021-01-04,146.02,150.545,144.62,148.45,2496642,134.244348598009,138.404434047988,132.957250337242,136.478383436341,2715642.54769237,0.0,1.0
2021-01-05,148.63,148.67,145.1407,145.77,1513687,136.643867498439,136.680641734461,133.435958954657,134.014509622872,1646464.65976653,0.0,1.0
2021-01-06,149.3,152.29,147.11,147.73,2498159,137.259835951806,140.008710094445,135.246446529606,135.816447187946,2717292.61596202,0.0,1.0
2021-01-07,155.61,156.21,151.14,151.83,2661268,143.060971684264,143.612585224592,138.951450808814,139.585806380193,2894709.21806657,0.0,1.0
2021-01-08,156.74,159.81,155.82,156.02,4204960,144.099843851883,146.922266466565,143.254036423379,143.437907603488,4573810.85768184,0.0,1.0
2021-01-11,158.3,159.2,155.0104,156.13,2609994,145.534039056738,146.361459367231,142.509725886295,143.539036752549,2838937.56318358,0.0,1.0
2021-01-12,159.09,159.34,156.52,157.01,2572363,146.260330218171,146.490169193308,143.897585553762,144.348069945031,2798005.64554693,0.0,1.0
2021-01-13,158.48,161.78,158.15,160.0,2622851,145.699523118836,148.733397590644,145.396135671655,147.096944087669,2852922.35404896,0.0,1.0
2021-01-14,159.46,160.815,159.18,159.18,2028093,146.600491901373,147.846219146616,146.34307224922,146.34307224922,2205993.34685432,0.0,1.0
2021-01-15,157.75,159.06,155.53,158.03,2338013,145.028393311436,146.232749541154,142.98742321222,145.28581296359,2543098.92241575,0.0,1.0
2021-01-19,160.54,160.97,158.3,158.455,2992073,147.593396273965,147.988719311201,145.534039056738,145.676539221323,3254531.78493415,0.0,1.0
2021-01-20,159.83,162.98,159.58,161.43,2296226,146.940653584576,149.836624671302,146.710814609439,148.411623025453,2497646.44859674,0.0,1.0
2021-01-21,159.29,160.93,157.56,160.61,2469486,146.44420139828,147.951945075179,144.853715690332,147.657751187003,2686104.47654515,0.0,1.0
2021-01-22,155.58,158.9425,155.42,157.73,3147156,143.033391007247,146.12472522284,142.88629406316,145.010006193425,3423218.36203402,0.0,1.0
2021-01-25,153.72,157.29,152.49,157.0,3697109,141.323389032228,144.605489597184,140.192581274554,144.338876386025,4021412.16235904,0.0,1.0
2021-01-26,154.94,155.53,152.0343,153.93,2329108,142.445003230897,142.98742321222,139.773630790675,141.516453771343,2533412.79325216,0.0,1.0
2021-01-27,147.48,152.82,146.749,151.09,5644562,135.586608212809,140.495968721735,134.914559049509,138.905483013787,6139691.92631044,0.0,1.0
2021-01-28,149.21,151.86,148.448,150.37,4351965,137.177093920757,139.613387057209,136.476544724539,138.243546765393,4733710.84843883,0.0,1.0
2021-01-29,147.33,149.53,146.65,148.58,3512758,135.448704827727,137.471287808932,134.823542815354,136.597899703412,3820890.25360734,0.0,1.0
2021-02-01,151.88,152.26,147.325,148.34,2958608,139.63177417522,139.981129417428,135.444108048224,136.37725428728,3218131.30066026,0.0,1.0
2021-02-02,151.87,154.25,150.9875,153.02,2512111,139.622580616214,141.810647659519,138.811249033981,140.679839901845,2732468.45808332,0.0,1.0
2021-02-03,147.58,152.41,147.46,152.0,2703592,135.678543802864,140.11903280251,135.568221094798,139.742096883286,2940745.79647411,0.0,1.0
2021-02-04,150.52,150.65,147.0,147.83,2027583,138.381450150475,138.500966417546,135.145317380546,135.908382778001,2205438.61065292,0.0,1.0
2021-02-05,148.76,151.93,148.61,151.72,2169328,136.76338376551,139.677741970247,136.625480380428,139.484677231132,2359617.20450926,0.0,1.0
2021-02-08,153.2,153.3,148.76,150.16,2296013,140.845323963943,140.937259553998,136.76338376551,138.050482026278,2497414.76465381,0.0,1.0
2021-02-09,152.85,153.51,151.7325,152.7,1688455,140.523549398751,141.130324293113,139.496169179889,140.385646013669,1836562.96652221,0.0,1.0
2021-02-10,153.23,154.79,151.6,154.7,1756157,140.87290464096,142.307099845814,139.374354523067,142.224357814765,1910203.65339836,0.0,1.0
2021-02-11,158.8,159.015,154.61,154.61,2981585,145.993717007012,146.191378525629,142.141615783716,142.141615783716,3243123.79811016,0.0,1.0
2021-02-12,160.78,161.4,157.91,158.99,2387914,147.814041690097,148.384042348436,145.175490255524,146.168394628116,2597377.14042713,0.0,1.0
2021-02-16,160.49,163.95,160.36,162.85,3172413,147.547428478938,150.728399894833,147.427912211866,149.717108404231,3450690.85661956,0.0,1.0
2021-02-17,159.75,162.11,155.0,157.15,3713372,146.867105112532,149.036785037825,142.50016458493,144.476779771108,4039101.72087529,0.0,1.0
2021-02-18,158.09,158.77,155.66,157.94,3808456,145.340974317623,145.966136329995,143.106939479291,145.20307093254,4142526.30317613,0.0,1.0
2021-02-19,163.8,164.4,160.0,160.63,2944031,150.590496509751,151.14211005008,147.096944087669,147.676138305014,3202275.63476275,0.0,1.0
2021-02-22,159.24,163.4125,158.47,162.31,3502325,146.398233603253,150.234246098289,145.690329559831,149.220656217935,3809542.09127567,0.0,1.0
2021-02-23,157.7,158.67,153.31,157.36,3022283,144.982425516409,145.87420073994,140.946453113003,144.669844510223,3287391.74698148,0.0,1.0
2021-02-24,161.76,161.92,155.16,156.52,2748906,148.715010472634,148.862107416721,142.647261529017,143.897585553762,2990034.65182706,0.0,1.0
2021-02-25,153.68,160.15,153.29,158.7,3277503,141.920970367584,147.895909710884,141.560811736381,146.556858389743,3549064.382349,0.69,1.0
2021-02-26,155.82,157.75,152.26,156.56,5539840,143.897225420855,145.679548903477,140.609623556536,144.580603336472,5998849.98668566,0.0,1.0
2021-03-01,158.59,158.78,155.03,157.08,3385690,146.45527518607,146.630737083323,143.16767332175,145.060814844743,3666215.34402108,0.0,1.0
2021-03-02,154.29,159.41,154.03,159.41,3016494,142.484295406133,147.212531795267,142.244189651998,147.212531795267,3266429.17335834,0.0,1.0
2021-03-03,149.94,155.0,149.52,153.17,2665947,138.467141442709,143.139968811658,138.079278301413,141.44999369601,2886837.18761819,0.0,1.0
2021-03-04,144.52,149.59,142.25,149.19,4870042,133.46185995265,138.143922158296,131.365552022312,137.774528690395,5273555.08225124,0.0,1.0
2021-03-05,148.88,149.62,143.39,149.0,4040153,137.488248752772,138.171626668389,132.41832340583,137.599066793142,4374904.6489173,0.0,1.0
2021-03-08,144.06,149.56,143.77,147.77,3996375,133.037057464564,138.116217648203,132.769247200336,136.463181879346,4327499.3710181,0.0,1.0
2021-03-09,149.43,151.11,148.17,148.73,5203369,137.996164771136,139.54761733632,136.832575347247,137.349726202309,5634500.28455163,0.0,1.0
2021-03-10,147.11,151.52,147.09,151.33,3137413,135.85368265731,139.926245640919,135.835212983914,139.750783743666,3397367.05992905,0.0,1.0
2021-03-11,151.03,152.12,149.99,150.35,4462146,139.47373864274,140.48033584277,138.513315626197,138.845769747308,4831862.37737723,0.0,1.0
2021-03-12,149.54,149.83,147.55,148.6,3658533,138.097747974808,138.365558239037,136.260015472001,137.229673325241,3961665.07305972,0.0,1.0
2021-03-15,151.0,151.11,147.96,149.62,2113191,139.446034132647,139.54761733632,136.638643776599,138.171626668389,2288281.93634009,0.0,1.0
2021-03-16,153.08,154.51,151.94,152.3374,2324553,141.366880165733,142.687461813479,140.314108782215,140.681101192574,2517156.58450426,0.0,1.0
2021-03-17,154.16,154.865,150.07,150.42,2852783,142.364242529066,143.015298516241,138.587194319777,138.910413604191,3089153.70508301,0.0,1.0
2021-03-18,149.45,153.28,149.28,151.35,3853407,138.014634444531,141.551576899683,137.857642220673,139.769253417061,4172685.58850877,0.0,1.0
2021-03-19,151.91,153.21,147.74,149.4,4624903,140.286404272122,141.486933042801,136.435477369254,137.968460261043,5008104.80085571,0.0,1.0
2021-03-22,154.5,156.32,153.22,153.22,3321634,142.678226976781,144.358967255731,141.496167879498,141.496167879498,3596851.90848016,0.0,1.0
2021-03-23,150.49,154.97,149.63,154.59,2505424,138.975057461073,143.112264301565,138.180861505086,142.761340507059,2713013.86484844,0.0,1.0
2021-03-24,150.44,153.97,150.2,152.34,2792999,138.928883277586,142.188780631813,138.707247196845,140.683502250116,3024416.23114802,0.0,1.0
2021-03-25,149.9,150.91,146.51,148.44,2725303,138.430202095919,139.36292060237,135.299592455458,137.081915938081,2951111.19910764,0.0,1.0
2021-03-26,157.11,157.37,148.0,148.42,3686203,145.088519354836,145.328625108972,136.675583123389,137.063446264685,3991627.70359264,0.0,1.0
2021-03-29,153.85,156.21,152.02,155.03,2751718,142.077962591442,144.257384052058,140.387987475795,143.16767332175,2979714.84513321,0.0,1.0
2021-03-30,152.61,153.43,151.5,152.15,2114094,140.932842840949,141.690099450146,139.907775967524,140.508040352863,2289259.75547168,0.0,1.0
2021-03-31,155.08,156.11,153.61,154.22,3457075,143.213847505238,144.165035685083,141.856326510702,142.419651549251,3743515.03251382,0.0,1.0
2021-04-01,160.38,160.49,156.88,157.38,3345796,148.108310954927,148.2098941586,144.876118110793,145.337859945669,3623015.87952954,0.0,1.0
2021-04-05,163.49,163.9016,160.6,162.16,2628373,150.980345167858,151.360451046328,148.311477362273,149.752111887087,2846149.94946694,0.0,1.0
2021-04-06,161.71,163.09,159.76,162.3,2422061,149.336544235698,150.610951699957,147.53575107968,149.881399600852,2622743.72501767,0.0,1.0
2021-04-07,159.45,161.98,158.63,161.68,2062824,147.249471142057,149.585884826531,146.49221453286,149.308839725605,2233741.71906316,0.0,1.0
2021-04-08,162.12,162.23,159.5,161.62,2599546,149.715172540297,149.816755743969,147.295645325545,149.25343070542,2814934.45433239,0.0,1.0
2021-04-09,161.24,161.97,160.17,160.8,2250494,148.902506910914,149.576649989834,147.914379384279,148.496174096223,2436961.3385831,0.0,1.0
2021-04-12,159.73,160.89,158.96,160.64,2026743,147.508046569588,148.579287626501,146.796964143878,148.348416709063,2194671.18519041,0.0,1.0
2021-04-13,159.16,160.95,157.36,160.55,1704620,146.981660877829,148.634696646686,145.319390272274,148.265303178785,1845858.3035438,0.0,1.0
2021-04-14,158.46,160.63,157.65,157.71,1596398,146.335222309002,148.339181872365,145.587200536502,145.642609556687,1728669.44190537,0.0,1.0
2021-04-15,160.71,161.32,158.69,160.0,1816032,148.413060565945,148.976385604494,146.547623553045,147.757387160421,1966501.47640018,0.0,1.0
2021-04-16,159.51,161.33,159.14,160.99,1862017,147.304880162242,148.985620441192,146.963191204434,148.671635993476,2016296.61789122,0.0,1.0
2021-04-19,156.91,159.0,155.7,158.48,3405026,144.903822620885,146.833903490668,143.786407380485,146.353691982397,3687153.45114018,0.0,1.0
2021-04-20,154.47,156.26,153.57,154.9,2339678,142.650522466689,144.303558235546,141.819387163912,143.047620444683,2533534.78424444,0.0,1.0
2021-04-21,158.29,158.34,154.12,155.49,2713111,146.178230085144,146.224404268632,142.327303182275,143.592475809837,2937909.01654682,0.0,1.0
2021-04-22,155.37,158.13,154.91,157.27,2487856,143.481657769466,146.030472697983,143.05685528138,145.236276741996,2693990.24745767,0.0,1.0
2021-04-23,159.02,159.97,156.11,156.7,3415473,146.852373164063,147.729682650328,144.165035685083,144.709891050237,3698466.04966485,0.0,1.0
2021-04-26,160.64,161.9,158.27,158.63,2705503,148.348416709063,149.512006132951,146.159760411749,146.49221453286,2929670.64672048,0.0,1.0
2021-04-27,159.55,161.92,159.47,161.34,3232502,147.341819509032,149.530475806346,147.267940815452,148.994855277889,3500334.77134022,0.0,1.0
2021-04-28,156.06,158.76,155.035,158.5,3304556,144.118861501596,146.612267409928,143.172290740099,146.372161655792,3578358.89061814,0.0,1.0
2021-04-29,158.01,158.11,154.01,156.54,5833014,145.919654657613,146.012003024588,142.225719978603,144.562133663077,6316315.26474363,0.0,1.0
2021-04-30,153.16,156.305,152.57,155.54,4035021,141.440758859313,144.345115000685,140.895903494159,143.638649993324,4369347.43099555,0.0,1.0
2021-05-03,151.32,154.18,150.695,154.0,3265463,139.741548906968,142.382712202461,139.164371613373,142.216485141905,3536026.79392772,0.0,1.0
2021-05-04,151.91,152.0,148.55,150.0,3849712,140.286404272122,140.3695178024,137.183499141753,138.522550462895,4168684.43491936,0.0,1.0
2021-05-05,153.93,155.22,152.3,153.28,4415443,142.151841285022,143.343135219003,140.646562903326,141.551576899683,4781289.74514813,0.0,1.0
2021-05-06,155.42,156.48,152.86,153.99,4775190,143.527831952954,144.506724642892,141.163713758387,142.207250305208,5170844.00775501,0.0,1.0
2021-05-07,157.26,158.35,156.02,156.67,2706596,145.227041905299,146.233639105329,144.081922154805,144.682186540145,2930854.2085265,0.0,1.0
2021-05-10,150.79,157.17,150.76,156.83,4132404,139.252102561999,145.143928375021,139.224398051907,144.829943927305,4474799.21448631,0.0,1.0
2021-05-11,150.84,152.085,147.85,148.34,4643144,139.298276745487,140.448013914329,136.537060572926,136.989567571105,5027857.1804564,0.0,1.0
2021-05-12,146.05,149.01,145.65,147.4,4732995,134.874789967372,137.60830162984,134.505396499471,136.121492921538,5125152.89119059,0.0,1.0
2021-05-13,146.63,149.33,145.62,147.61,4053239,135.410410495828,137.90381640416,134.477691989378,136.315424492186,4389074.90490409,0.0,1.0
2021-05-14,149.61,150.77,146.63,147.99,4852092,138.162391831691,139.233632888604,135.410410495828,136.666348286692,5254117.81379925,0.0,1.0
2021-05-17,148.1,148.822,145.83,148.365,5079834,136.767931490365,137.434686699926,134.671623560026,137.012654662849,5500729.64621096,0.0,1.0
2021-05-18,145.89,149.79,145.81,149.61,4223019,134.727032580211,138.328618892247,134.653153886631,138.162391831691,4572922.22734291,0.0,1.0
2021-05-19,153.12,153.33,144.07,145.79,7066133,141.403819512523,141.597751083171,133.046292301262,134.634684213236,7651605.79601019,0.0,1.0
2021-05-20,159.47,161.2,154.87,155.37,5986511,147.267940815452,148.865567564124,143.01991593459,143.481657769466,6482530.43998448,0.0,1.0
2021-05-21,159.36,160.77,158.98,159.69,3526671,147.166357611779,148.46846958613,146.815433817273,147.471107222798,3818877.49129844,0.0,1.0
2021-05-24,162.51,162.985,160.73,160.99,3434677,150.0753311715,150.513985914633,148.43153023934,148.671635993476,3719261.219768,0.0,1.0
2021-05-25,163.72,165.17,162.69,164.31,3327324,151.192746411901,152.531797733042,150.241558232055,151.737601777055,3603013.36015099,0.0,1.0
2021-05-26,163.88,165.16,162.67,163.72,4016350,151.340503799061,152.522562896345,150.22308855866,151.192746411901,4349129.42323695,0.0,1.0
2021-05-27,163.21,165.35,162.94,163.19,3469163,151.358973472456,153.343583503895,151.108578748863,151.340425715153,3740789.728156,0.69,1.0
2021-05-28,164.6,165.6201,163.08,163.73,2750191,152.648042605026,153.594070966274,151.238413049986,151.841215162338,2965524.0308014,0.0,1.0
2021-06-01,163.69,166.32,162.17,163.76,2981969,151.804119647732,154.243149733098,150.394490092692,151.869036798293,3215449.66462504,0.0,1.0
2021-06-02,164.5,165.32,163.36,163.86,2071817,152.55530381851,153.31576186794,151.49808165223,151.961775584809,2234035.05462816,0.0,1.0
2021-06-03,162.07,163.73,161.02,161.635,2553781,150.301751306176,151.841215162338,149.32799404776,149.898337584832,2753735.62232733,0.0,1.0
2021-06-04,165.58,166.15,162.39,162.39,2443209,153.556882712881,154.085493796021,150.598515423027,150.598515423027,2634506.11312823,0.0,1.0
2021-06-07,164.48,165.57,164.01,164.66,1999197,152.536756061207,153.547608834229,152.100883764583,152.703685876935,2155729.09147258,0.0,1.0
2021-06-08,164.91,166.51,163.24,166.51,2437121,152.935532843225,154.419353427478,151.386795108411,154.419353427478,2627941.43805675,0.0,1.0
2021-06-09,166.37,166.91,164.94,165.42,3245417,154.289519126356,154.790308573541,152.96335447918,153.408500654456,3499524.97970918,0.0,1.0
2021-06-10,167.34,167.87,164.69,167.19,2905837,155.189085355559,155.680600924093,152.73150751289,155.049977175786,3133356.72071207,0.0,1.0
2021-06-11,167.6,167.74,166.44,167.69,2383314,155.4302062005,155.560040501622,154.354436276917,155.513671108365,2569921.48543334,0.0,1.0
2021-06-14,168.44,168.44,165.78,167.77,2755523,156.209212007233,156.209212007233,153.742360285913,155.587862137577,2971273.51297636,0.0,1.0
2021-06-15,167.62,168.925,167.09,168.43,2377983,155.448753957803,156.658995121835,154.95723838927,156.199938128582,2564173.08155587,0.0,1.0
2021-06-16,166.02,168.63,164.4498,168.06,2329736,153.964933373551,156.385415701613,152.508748947679,155.856804618473,2512148.46293334,0.0,1.0
2021-06-17,166.22,168.22,165.09,166.0222,2391617,154.150410946582,156.005186676898,153.102462658953,153.966973626854,2578874.58942784,0.0,1.0
2021-06-18,162.19,165.34,161.47,165.34,3936524,150.413037849995,153.334309625243,149.745318587081,153.334309625243,4244743.91772296,0.0,1.0
2021-06-21,164.15,164.31,162.18,162.57,2973158,152.230718065705,152.37910012413,150.403763971343,150.765445238755,3205948.78550959,0.0,1.0
2021-06-22,163.67,164.2,162.431,163.545,2983838,151.785571890429,152.277087458963,150.636538325498,151.669648407284,3217465.00261923,0.0,1.0
2021-06-23,163.63,164.93,163.0,163.63,2256995,151.748476375823,152.954080600528,151.164222020773,151.748476375823,2433712.02578242,0.0,1.0
2021-06-24,167.04,167.27,165.24,166.2,2059924,154.910868996012,155.124168204998,153.241570838727,154.131863189279,2221210.86267264,0.0,1.0
2021-06-25,167.66,169.47,167.07,167.526,2959516,155.48584947241,157.164421508346,154.938690631967,155.361579498479,3191238.65125775,0.0,1.0
2021-06-28,170.57,171.16,168.44,168.94,2265927,158.18454816002,158.731707000463,156.209212007233,156.672905939812,2443343.37889322,0.0,1.0
2021-06-29,171.4,171.84,169.9,170.28,2121396,158.954280088101,159.362330748771,157.563198290364,157.915605679124,2287495.96549693,0.0,1.0
2021-06-30,172.16,172.45,170.2,171.15,2954397,159.659094865621,159.928037346517,157.841414649911,158.722433121812,3185718.84644651,0.0,1.0
2021-07-01,169.17,172.09,168.89,172.03,2865052,156.886205148799,159.59417771506,156.626536546554,159.538534443151,3089378.35790153,0.0,1.0
2021-07-02,170.67,171.229,169.63,170.29,1563454,158.277286946536,158.795696763159,157.312803566771,157.924879557776,1685868.51169703,0.0,1.0
2021-07-06,168.32,171.53,166.75,171.53,2293457,156.097925463414,159.074840510572,154.641926515116,159.074840510572,2473028.90857751,0.0,1.0
2021-07-07,165.43,169.43,164.64,169.27,4204667,153.417774533107,157.12732599374,152.685138119632,156.978943935314,4533881.83948592,0.0,1.0
2021-07-08,163.91,164.3,160.18,162.31,3152523,152.008144978067,152.369826245479,148.548988241027,150.524324393814,3399357.61339998,0.0,1.0
2021-07-09,166.27,166.61,162.74,163.96,2346298,154.19678033984,154.512092213994,150.923101175832,152.054514371325,2530007.22583314,0.0,1.0
2021-07-12,167.55,167.62,165.67,166.52,2073979,155.383836807242,155.448753957803,153.640347620745,154.42862730613,2236366.33378462,0.0,1.0
2021-07-13,167.26,168.36,165.975,167.02,2127156,155.114894326347,156.13502097802,153.923200919618,154.892321238709,2293706.95899425,0.0,1.0
2021-07-14,166.16,170.0,165.87,168.67,2012798,154.094767674673,157.65593707688,153.825825193777,156.42251121622,2170395.01552764,0.0,1.0
2021-07-15,163.66,165.91,162.32,165.91,3505929,151.776298011777,153.862920708383,150.533598272465,153.862920708383,3780434.41338566,0.0,1.0
2021-07-16,160.44,164.75,160.26,163.99,2284134,148.790109085968,152.7871507848,148.62317927024,152.08233600728,2462975.94115119,0.0,1.0
2021-07-19,158.98,159.61,156.55,158.72,2772010,147.436122802837,148.020377157887,145.182570290503,147.195001957896,2989051.40356499,0.0,1.0
2021-07-20,160.91,161.81,157.92,159.34,2831099,149.225981382593,150.060630461235,146.45309166577,147.769982434294,3052766.92348923,0.0,1.0
2021-07-21,164.84,164.84,160.78,161.29,2076338,152.870615692664,152.870615692664,149.105420960122,149.578388771353,2238910.03754507,0.0,1.0
2021-07-22,162.02,163.03,160.83,162.26,3251020,150.255381912918,151.192043656728,149.15179035338,150.477955000556,3505566.68050181,0.0,1.0
2021-07-23,163.55,163.84,161.67,163.23,2178752,151.67428534661,151.943227827506,149.930796160113,151.377521229759,2349342.79588458,0.0,1.0
2021-07-26,163.9,164.34,161.27,161.27,1733633,151.998871099415,152.406921760085,149.559841014049,149.559841014049,1869372.09891616,0.0,1.0
2021-07-27,162.59,163.75,159.54,163.51,4077740,150.783992996058,151.859762919642,147.955460007326,151.637189832004,4397016.77496585,0.0,1.0
2021-07-28,164.04,164.65,162.84,163.32,3632425,152.128705400537,152.694411998284,151.015839962348,151.460986137624,3916834.73169092,0.0,1.0
2021-07-29,166.54,167.16,164.54,164.78,3142345,154.447175063433,155.022155539831,152.592399333116,152.814972420754,3388382.7016264,0.0,1.0
2021-07-30,167.42,168.2,165.14,165.58,2678831,155.263276384772,155.986638919595,153.148832052211,153.556882712881,2888576.72247336,0.0,1.0
2021-08-02,167.62,171.33,167.37,168.64,2822043,155.448753957803,158.88936293754,155.216906991514,156.394689580265,3043001.86149067,0.0,1.0
2021-08-03,168.68,169.02,165.59,168.37,3271214,156.431785094871,156.747096969025,153.566156591533,156.144294856672,3527341.81985686,0.0,1.0
2021-08-04,172.58,175.25,168.6,168.74,10201140,160.048597768988,162.52472336896,156.357594065658,156.487428366781,10999863.5773186,0.0,1.0
2021-08-05,169.93,173.77,168.83,173.56,3468277,157.591019926319,161.152189328526,156.570893274645,160.957437876843,3739834.35658678,0.0,1.0
2021-08-06,171.13,171.89,168.37,168.83,3164228,158.703885364508,159.408700142029,156.144294856672,156.570893274645,3411979.08542886,0.0,1.0
2021-08-09,171.31,172.53,169.385,171.06,2580792,158.870815180237,160.00222837573,157.085593539808,158.638968213947,2782861.51561837,0.0,1.0
2021-08-10,171.0,171.635,169.0,171.31,1943813,158.583324942038,159.172216236413,156.728549211722,158.870815180237,2096008.66371978,0.0,1.0
2021-08-11,170.46,172.088,168.68,172.04,1946436,158.082535494853,159.59232293933,156.431785094871,159.547808321802,2098837.03801552,0.0,1.0
2021-08-12,168.58,169.71,166.56,169.5,2562085,156.339046308355,157.386994595984,154.465722820736,157.192243144301,2762689.80461932,0.0,1.0
2021-08-13,170.08,170.77,168.39,169.35,2040075,157.730128106092,158.370025733052,156.162842613975,157.053134964527,2199807.73594895,0.0,1.0
2021-08-16,171.07,171.56,169.47,169.63,2163205,158.648242092599,159.102662146526,157.164421508346,157.312803566771,2332578.5049292,0.0,1.0
2021-08-17,166.3,170.14,165.66,170.14,4592955,154.224601975795,157.785771378002,153.631073742094,157.785771378002,4952571.81224483,0.0,1.0
2021-08-18,165.78,168.04,161.285,164.9,5452773,153.742360285913,155.83825686117,149.573751832027,152.926258964573,5879711.39677389,0.0,1.0
2021-08-19,166.79,166.97,163.55,165.12,3451106,154.679022029722,154.845951845451,151.67428534661,153.130284294908,3721318.91052036,0.0,1.0
2021-08-20,166.64,168.18,165.07,166.87,2912992,154.539913849949,155.968091162292,153.08391490165,154.753213058935,3141071.93919702,0.0,1.0
2021-08-23,169.63,172.8,166.06,170.24,13465562,157.312803566771,160.252623099323,154.002028888157,157.878510164518,14519881.6006765,0.0,1.0
2021-08-24,165.85,170.36,164.75,169.84,8137035,153.807277436474,157.989796708337,152.7871507848,157.507555018454,8774144.35287294,0.0,1.0
2021-08-25,164.0,167.93,163.08,166.11,19156429,152.091609885931,155.736244196003,151.238413049986,154.048398281415,20656329.1581715,0.0,1.0
2021-08-26,167.36,168.48,163.69,165.0,7306498,155.847530739821,156.890487446493,152.429985102781,153.649871965049,7846229.57755695,0.69,1.0
2021-08-27,166.48,169.81,166.17,167.3,9136163,155.028064756008,158.128998535666,154.739389238983,155.791658059107,9811052.07391847,0.0,1.0
2021-08-30,166.98,168.27,166.65,166.965,4901685,155.493670428629,156.694933063992,155.186370684699,155.479702258451,5263772.85354313,0.0,1.0
2021-08-31,162.95,166.52,161.34,166.15,9136562,151.740888707301,155.065313209818,150.24163844146,154.720765012078,9811480.54807963,0.0,1.0
2021-09-01,161.11,164.2,161.04,163.77,6513639,150.027459832054,152.904902888854,149.962275037887,152.5044820104,6994802.02134162,0.0,1.0
2021-09-02,162.62,162.94,161.222,162.13,4514740,151.433588963371,151.731576593849,150.131755502722,150.977295404202,4848244.19619076,0.0,1.0
2021-09-03,162.44,163.495,161.735,162.52,2385601,151.265970921227,152.248398890458,150.609466922831,151.340467828847,2561825.53207425,0.0,1.0
2021-09-07,163.27,163.74,162.145,162.66,5132140,152.038876337779,152.476545670043,150.991263574381,151.470837417181,5511251.58238091,0.0,1.0
2021-09-08,163.67,165.67,162.4,163.705,4620111,152.411360875876,154.273783566361,151.228722467418,152.443953272959,4961398.96018531,0.0,1.0
2021-09-09,168.81,170.13,163.27,163.27,7601831,157.197787190423,158.426986166144,152.038876337779,152.038876337779,8163378.84931869,0.0,1.0
2021-09-10,169.94,172.09,169.55,169.6,4280896,158.250056010548,160.25216040282,157.886883585903,157.933444153165,4597126.12165843,0.0,1.0
2021-09-13,172.81,173.14,170.295,171.59,7431688,160.922632571394,161.229932315324,158.580636038109,159.786554730198,7980667.37262845,0.0,1.0
2021-09-14,173.47,174.1,171.54,173.54,5335497,161.537232059254,162.123895206757,159.739994162936,161.602416853421,5729630.57984364,0.0,1.0
2021-09-15,174.08,174.46,172.08,173.94,4498520,162.105270979853,162.459131291045,160.242848289367,161.974901391519,4830826.02352472,0.0,1.0
2021-09-16,173.21,174.46,172.43,172.43,4582749,161.295117109491,162.459131291045,160.568772260202,160.568772260202,4921277.0263291,0.0,1.0
2021-09-17,171.52,173.015,170.29,171.4,13056376,159.721369936031,161.113530897169,158.575979981383,159.609624574602,14020851.5142144,0.0,1.0
2021-09-20,169.48,170.76,167.03,170.1,10189658,157.821698791736,159.013649313647,155.540230995891,158.399049825787,10942368.8317973,0.0,1.0
2021-09-21,170.57,171.64,168.24,170.82,4011364,158.836719158051,159.83311529746,156.666996723635,159.069521994361,4307683.77178054,0.0,1.0
2021-09-22,173.85,174.26,171.23,172.0,3484536,161.891092370447,162.272889021996,159.451318645911,160.168351381748,3741938.94629984,0.0,1.0
2021-09-23,177.23,177.79,174.15,174.5,3391930,165.038586717367,165.560065070703,162.17045577402,162.496379744854,3642492.13385163,0.0,1.0
2021-09-24,178.53,178.84,175.84,176.55,2393400,166.249161466183,166.537836983208,163.74420294748,164.405363002602,2570200.64481298,0.0,1.0
2021-09-27,176.91,178.128,175.6,177.27,4497221,164.740599086889,165.874814505395,163.520712224621,165.075835171177,4829431.06629335,0.0,1.0
2021-09-28,171.29,174.8771,171.18,172.275,5493955,159.507191326625,162.847539543146,159.404758078649,160.424434501689,5899793.88467182,0.0,1.0
2021-09-29,168.84,171.83,168.12,170.54,3498449,157.225723530781,160.010045453056,156.555251362206,158.808782817693,3756879.70069579,0.0,1.0
2021-09-30,167.48,171.26,167.36,170.36,4820634,155.959276101251,159.479254986268,155.847530739821,158.64116477555,5176734.60984681,0.0,1.0
2021-10-01,167.37,168.88,164.76,167.83,3549208,155.856842853274,157.26297198459,153.42638124219,156.285200072086,3811388.27198771,0.0,1.0
2021-10-04,164.26,167.7,163.65,166.74,5377545,152.960775569569,156.164142597204,152.392736648971,155.270179705771,5774784.66888561,0.0,1.0
2021-10-05,165.37,166.725,163.96,165.24,2899064,153.994420162788,155.256211535592,152.681412165996,153.873362687907,3113218.08396178,0.0,1.0
2021-10-06,166.05,166.27,163.14,163.78,2753976,154.627643877554,154.832510373507,151.917818862897,152.513794123853,2957412.42207715,0.0,1.0
2021-10-07,166.98,169.29,166.735,167.43,2174098,155.493670428629,157.64476863614,155.265523649045,155.912715533988,2334698.78895572,0.0,1.0
2021-10-08,168.62,168.95,166.68,168.48,3145920,157.020857034827,157.328156778757,155.214307025056,156.890487446493,3378309.35594972,0.0,1.0
2021-10-11,167.9,171.54,167.8,168.12,1964892,156.350384866253,159.739994162936,156.257263731728,156.555251362206,2110038.72540647,0.0,1.0
2021-10-12,164.02,169.57,163.82,168.51,3018047,152.737284846711,157.905507812808,152.551042577662,156.918423786851,3240990.36745879,0.0,1.0
2021-10-13,164.35,166.71,163.57,165.96,3416601,153.044584590641,155.242243365414,152.318239741352,154.543834856482,3668985.58254728,0.0,1.0
2021-10-14,168.2,168.6,166.13,166.52,5043330,156.629748269825,157.002232807922,154.702140785173,155.065313209818,5415881.18074901,0.0,1.0
2021-10-15,172.04,172.1,169.715,170.03,2887018,160.205599835557,160.261472516272,158.040533457868,158.33386503162,3100282.24500155,0.0,1.0
2021-10-18,173.33,173.66,169.72,170.38,2541462,161.40686247092,161.714162214851,158.045189514594,158.659789002454,2729199.99630973,0.0,1.0
2021-10-19,176.63,176.75,172.55,173.74,3336706,164.479859910221,164.591605271651,160.680517621631,161.78865912247,3583188.73266122,0.0,1.0
2021-10-20,176.92,177.86,175.92,176.91,3025789,164.749911200342,165.62524986487,163.818699855099,164.740599086889,3249304.26960308,0.0,1.0
2021-10-21,178.81,179.05,176.14,176.66,2743999,166.509900642851,166.733391365709,164.023566351053,164.507796250579,2946698.42030841,0.0,1.0
2021-10-22,178.42,180.77,177.68,179.24,3074268,166.146728218206,168.335074879526,165.457631822726,166.910321521305,3301364.41711703,0.0,1.0
2021-10-25,180.52,181.1,178.42,178.58,2498205,168.102272043216,168.642374623456,166.146728218206,166.295722033445,2682747.59834336,0.0,1.0
2021-10-26,179.88,182.386,179.64,181.97,2209197,167.50629678226,169.839912413439,167.282806059402,169.452528493818,2372390.55482532,0.0,1.0
2021-10-27,170.46,175.0,170.0,174.11,6263894,158.734285910074,162.961985417476,158.305928691262,162.13320732021,6726608.33869815,0.0,1.0
2021-10-28,172.46,174.35,171.53,172.26,2781100,160.596708600559,162.356698043068,159.730682049484,160.410466331511,2986540.07407429,0.0,1.0
2021-10-29,173.49,173.86,170.59,171.4,3137367,161.555856286159,161.900404483899,158.855343384955,159.609624574602,3369124.54517213,0.0,1.0
2021-11-01,174.99,175.245,172.9135,173.18,2169442,162.952673304023,163.19013219706,161.019012945627,161.267180769134,2329698.84987231,0.0,1.0
2021-11-02,177.94,178.25,174.7,174.99,2330623,165.699746772489,165.988422289515,162.682622013903,162.952673304023,2502786.30292303,0.0,1.0
2021-11-03,178.8,179.27,175.87,177.42,1997741,166.500588529398,166.938257861662,163.772139287837,165.215516872963,2145314.28360046,0.0,1.0
2021-11-04,180.73,180.96,176.25,179.0,5252671,168.297826425717,168.512005035122,164.125999599029,166.686830798447,5640686.21675876,0.0,1.0
2021-11-05,184.18,186.1,182.195,183.75,3415692,171.510505566804,173.29843134967,169.662051046497,171.11008468835,3668009.43464634,0.0,1.0
2021-11-08,184.46,185.94,183.36,183.47,2582310,171.771244743472,173.149437534431,170.746912263705,170.849345511682,2773065.44125805,0.0,1.0
2021-11-09,185.0,185.89,182.816,184.3185,2328236,172.274098869903,173.102876967169,170.240333291893,171.63947833812,2500222.97504671,0.0,1.0
2021-11-10,180.86,185.5,180.04,183.0,2735548,168.418883900598,172.739704542524,167.655290597499,170.411676179418,2937623.14427879,0.0,1.0
2021-11-11,183.1,183.37,180.43,183.23,1703264,170.504797313942,170.756224377157,168.018463022144,170.625854788823,1829084.24462553,0.0,1.0
2021-11-12,184.79,185.7,181.55,183.57,1843939,172.078544487402,172.925946811573,169.061419728816,170.942466646206,1980150.91785569,0.0,1.0
2021-11-15,185.06,185.72,183.74,185.72,1337191,172.329971550618,172.944571038478,171.100772574897,172.944571038478,1435969.40354229,0.0,1.0
2021-11-16,187.67,187.85,184.5,184.58,2126290,174.760433161701,174.928051203845,171.808493197282,171.882990104901,2283359.20826414,0.0,1.0
2021-11-17,187.04,188.1,185.54,188.03,2242418,174.173770014198,175.160854040155,172.776952996334,175.095669245988,2408065.59268833,0.0,1.0
2021-11-18,188.09,188.69,185.99,188.1,2091871,175.151541926703,175.710268733849,173.195998101693,175.160854040155,2246397.67404762,0.0,1.0
2021-11-19,188.8,190.0,187.72,188.09,3299833,175.812701981825,176.930155596117,174.806993728963,175.151541926703,3543591.92127316,0.0,1.0
2021-11-22,185.5,191.95,185.36,190.0,5229001,172.739704542524,178.74601771934,172.60933495419,176.930155596117,5615267.71201126,0.0,1.0
2021-11-23,182.45,188.0,180.23,186.25,4976419,169.899509939534,175.067732905631,167.832220753095,173.438113051456,5344027.45995637,0.0,1.0
2021-11-24,182.47,182.51,179.67,181.45,2914821,169.918134166439,169.955382620249,167.310742399759,168.968298594291,3130139.05478166,0.0,1.0
2021-11-26,178.0,180.41,176.78,179.0,2539089,165.755619453204,167.999838795239,164.619541612008,166.686830798447,2726651.7026145,0.0,1.0
2021-11-29,183.2,183.69,178.45,180.54,4374848,170.597918448466,171.054212007635,166.174664558563,168.12089627012,4698018.36323172,0.0,1.0
2021-11-30,180.25,184.26,178.91,182.61,4561777,167.85084498,171.585002474423,166.603021777375,170.048503754773,4898755.82305216,0.0,1.0
2021-12-01,180.84,188.195,180.65,182.28,4831375,168.400259673693,175.249319117953,168.223329518097,169.741204010843,5188269.0483552,0.0,1.0
2021-12-02,180.63,182.53,178.0,180.0,3795551,168.84724111941,170.623301342667,166.388799863007,168.258336940119,4060418.00022747,0.69,1.0
2021-12-03,180.79,183.95,178.71,182.97,2958663,168.996804085579,171.950672667416,167.052485525382,171.034599499631,3165128.98965315,0.0,1.0
2021-12-06,181.06,182.67,176.19,182.32,3938206,169.249191590989,170.754168938064,164.69686880822,170.42699994957,4213027.97169735,0.0,1.0
2021-12-07,186.64,187.69,183.59,183.67,4850057,174.465200036133,175.446707001617,171.614155993536,171.688937476621,5188511.16608082,0.0,1.0
2021-12-08,186.26,186.52,184.33,185.76,3167984,174.109987991481,174.353027811506,172.305884712068,173.642603722203,3389057.1508676,0.0,1.0
2021-12-09,183.68,187.66,183.48,184.93,3457826,171.698285162006,175.41866394546,171.511331454295,172.866745835202,3699125.35282877,0.0,1.0
2021-12-10,183.43,186.5,181.13,186.41,2570895,171.464593027367,174.334332440735,169.314625388688,174.250203272265,2750301.16436186,0.0,1.0
2021-12-13,178.47,184.655,178.22,183.45,4457746,166.828141076128,172.609684487099,166.594448941489,171.483288398138,4768823.31414913,0.0,1.0
2021-12-14,176.28,178.24,173.59,176.95,3771060,164.78099797669,166.61314431226,162.266470607974,165.407292897523,4034217.93145128,0.0,1.0
2021-12-15,179.53,179.68,174.14,177.61,3598688,167.818995726998,167.959211007781,162.78059330418,166.02424013297,3849817.20240424,0.0,1.0
2021-12-16,172.6,180.8,172.16,180.15,4817272,161.341049754803,169.006151770964,160.929751597839,168.398552220903,5153438.31259067,0.0,1.0
2021-12-17,170.11,172.42,169.04,171.12,7672485,159.013476093798,161.172791417863,158.013273757543,159.95759231774,8207898.19461664,0.0,1.0
2021-12-20,168.32,169.12,166.35,166.835,4087481,157.340240409783,158.088055240628,155.498746388827,155.952109130027,4372719.91022852,0.0,1.0
2021-12-21,172.08,172.34,168.93,170.115,3018106,160.854970114754,161.098009934779,157.910449218302,159.018149936491,3228720.13285938,0.0,1.0
2021-12-22,172.29,172.6248,170.975,171.65,2025517,161.051271507851,161.36423201456,159.82205087965,160.453019643175,2166864.75470011,0.0,1.0
2021-12-23,172.66,174.44,172.57,172.8,2026190,161.397135867117,163.061023865747,161.313006698647,161.528003462515,2167584.71902522,0.0,1.0
2021-12-27,175.47,175.53,173.01,173.01,2135070,164.02383546046,164.079921572773,161.724304855611,161.724304855611,2284062.75129636,0.0,1.0
2021-12-28,174.38,176.79,174.03,176.42,1634793,163.004937753433,165.257729931354,162.677768764939,164.911865572088,1748874.64925274,0.0,1.0
2021-12-29,175.52,176.5479,174.53,174.53,1685487,164.070573887388,165.031422468169,163.145153034217,163.145153034217,1803106.25623246,0.0,1.0
2021-12-30,174.78,176.96,174.47,176.0,1638634,163.378845168856,165.416640582908,163.089066921903,164.519262785895,1752983.68784525,0.0,1.0
2021-12-31,175.77,176.66,174.58,174.75,1916436,164.304266022027,165.136210021342,163.191891461145,163.350802112699,2050171.69593662,0.0,1.0
2022-01-03,177.15,177.595,174.75,175.17,2667456,165.594246605234,166.010218604892,163.350802112699,163.743404898893,2853600.53315442,0.0,1.0
2022-01-04,175.55,179.52,174.12,177.68,3889255,164.098616943544,167.809648041612,162.761897933409,166.089673930669,4160660.99743482,0.0,1.0
2022-01-05,172.84,177.18,172.73,175.3207,3655308,161.565394204057,165.622289661391,161.462569664816,163.884274517653,3910388.34666573,0.0,1.0
2022-01-06,173.39,174.96,172.0433,173.1,3584642,162.079516900263,163.547103505796,160.820664109389,161.808434024081,3834791.02274515,0.0,1.0
2022-01-07,168.84,173.76,166.0043,173.1013,6747542,157.826320049832,162.425381259529,155.175596905048,161.809649223182,7218409.39407503,0.0,1.0
2022-01-10,170.4,170.725,165.38,168.1149,6017128,159.28455896998,159.58835874501,154.592020906427,157.148519382525,6437024.51656497,0.0,1.0
2022-01-11,173.63,174.03,168.46,168.77,3711357,162.303861349516,162.677768764939,157.471108005181,157.760886252133,3970348.64452362,0.0,1.0
2022-01-12,173.75,175.39,171.97,175.39,1993426,162.416033574143,163.949053977375,160.752145575513,163.949053977375,2132534.33098948,0.0,1.0
2022-01-13,169.78,176.27,169.24,175.61,3953981,158.705002476075,164.771650291305,158.200227465254,164.154703055858,4229903.807104,0.0,1.0
2022-01-14,172.0,172.12,168.0917,168.4148,2869639,160.78018863167,160.892360856296,157.12683275243,157.428856467238,3069892.57943175,0.0,1.0
2022-01-18,166.5,170.12,166.17,168.69,4152551,155.63896166961,159.022823779184,155.330488051887,157.686104769049,4442330.72543687,0.0,1.0
2022-01-19,163.06,168.785,162.97,167.1,3676677,152.423357896977,157.774907780211,152.339228728507,156.199822792744,3933248.55121756,0.0,1.0
2022-01-20,158.63,164.76,158.6,163.82,4021403,148.282333271173,154.012464412523,148.254290215016,153.13378198628,4302030.75320784,0.0,1.0
2022-01-21,159.52,162.68,156.96,158.82,5547465,149.114277270488,152.068145852326,146.721269811784,148.459939293499,5934586.76793749,0.0,1.0
2022-01-24,161.44,161.72,151.465,159.01,6665173,150.909032864516,151.170768055312,141.584716692418,148.637545315824,7130292.39333898,0.0,1.0
2022-01-25,155.77,159.589,155.42,157.39,4064160,145.608895250902,149.178776299648,145.281726262408,147.123220283363,4347771.48819882,0.0,1.0
2022-01-26,159.77,165.1,157.34,159.0,5849987,149.347969405127,154.330285715632,147.076481856435,148.628197630439,6258219.82523663,0.0,1.0
2022-01-27,154.59,163.75,154.04,162.6,4692490,144.505868375406,153.068348188581,143.9917456792,151.993364369241,5019948.58240276,0.0,1.0
2022-01-28,158.63,158.71,151.18,154.12,3839703,148.282333271173,148.357114754257,141.318307658929,144.066527162284,4107651.08326233,0.0,1.0
2022-01-31,163.97,164.23,157.21,158.32,4504896,153.273997267063,153.517037087088,146.954961946423,147.992555024221,4819263.60824891,0.0,1.0
2022-02-01,165.37,165.5,161.05,164.1,3037959,154.582673221042,154.704193131054,150.544473134479,153.395517177076,3249958.54555848,0.0,1.0
2022-02-02,168.91,169.43,164.9,165.43,2824541,157.891753847531,158.37783348758,154.14333200792,154.638759333355,3021647.48116426,0.0,1.0
2022-02-03,162.02,167.62,161.57,165.64,4452216,151.451198616879,156.685902432793,151.030552774528,154.835060726452,4762907.41115077,0.0,1.0
2022-02-04,161.03,162.38,156.77,160.15,5174417,150.525777763708,151.787715290759,146.543663789458,149.703181449778,5535506.15641392,0.0,1.0
2022-02-07,160.82,163.25,160.3,161.08,2443478,150.329476370611,152.600963919303,149.843396730562,150.572516190636,2613992.55453552,0.0,1.0
2022-02-08,163.13,163.68,160.4,160.93,3173242,152.488791694676,153.002914390882,149.936873584417,150.432300909852,3394682.07274196,0.0,1.0
2022-02-09,168.21,168.34,163.48,165.38,3207883,157.237415870542,157.358935780554,152.815960683171,154.592020906427,3431740.44448979,0.0,1.0
2022-02-10,161.67,168.33,161.03,163.82,3462561,151.124029628384,157.349588095168,150.525777763708,153.13378198628,3704190.77790962,0.0,1.0
2022-02-11,153.9,163.2761,153.08,161.96,5455499,143.860878083802,152.625361378159,143.094367882186,151.395112504565,5836203.05452963,0.0,1.0
2022-02-14,153.98,157.09,151.52,154.92,4501654,143.935659566887,146.842789721796,141.636128962038,144.814341993129,4815795.36999923,0.0,1.0
2022-02-15,162.04,162.34,157.1,157.27,4911123,151.46989398765,151.750324549217,146.852137407182,147.011048058737,5253838.56797896,0.0,1.0
2022-02-16,168.34,168.89,161.57,161.89,5825415,157.358935780554,157.87305847676,151.030552774528,151.329678706866,6231933.10399336,0.0,1.0
2022-02-17,160.43,166.27,160.33,166.13,4702670,149.964916640574,155.423964905743,149.871439786719,155.293097310345,5030838.97888074,0.0,1.0
2022-02-18,160.36,162.7,158.57,161.11,3921632,149.899482842875,152.086841223097,148.22624715886,150.600559246792,4195297.37923903,0.0,1.0
2022-02-22,160.88,162.88,158.29,158.9,4269436,150.385562482924,152.255099560037,147.964511968064,148.534720776583,4567372.37497777,0.0,1.0
2022-02-23,156.49,163.5,156.17,162.07,5087047,146.281928598663,152.834656053942,145.982802666325,151.497937043806,5442039.1681743,0.0,1.0
2022-02-24,159.79,160.0,152.025,154.33,4152212,150.077088865201,150.27432391534,142.784088082685,144.94897756159,4420941.00103406,0.76,1.0
2022-02-25,162.12,162.18,157.67,159.88,2741570,152.265458707218,152.321811578686,148.085954073323,150.161618172403,2919002.98448272,0.0,1.0
2022-02-28,160.29,161.33,157.24,161.33,3606877,150.546696127436,151.523479232886,147.6820918278,151.523479232886,3840312.20346813,0.0,1.0
2022-03-01,156.95,160.75,155.55,159.53,3761795,147.409719615704,150.978734808693,146.094819281444,149.832893088838,4005256.41585374,0.0,1.0
2022-03-02,159.82,161.53,157.11,157.47,2578681,150.105265300935,151.71132213778,147.559993939619,147.898111168428,2745571.89312288,0.0,1.0
2022-03-03,159.28,161.7,156.97,161.46,2656102,149.598089457721,151.87098860694,147.428503906193,151.645577121067,2828003.53997546,0.0,1.0
2022-03-04,156.85,159.2672,155.75,157.68,2778580,147.315798163257,149.586067511808,146.282662186339,148.095346218567,2958408.25243345,0.0,1.0
2022-03-07,146.28,157.34,146.21,157.02,5701277,137.388300639599,147.776013280247,137.322555622886,147.475464632417,6070260.68215028,0.0,1.0
2022-03-08,148.52,152.78,143.85,146.02,4745205,139.492141174414,143.49319504866,135.106009345135,137.144104863237,5052312.19957263,0.0,1.0
2022-03-09,153.62,155.06,151.3,153.09,3046254,144.282135249216,145.634604164454,142.103157552443,143.784351551246,3243405.97449359,0.0,1.0
2022-03-10,150.56,151.79,147.85,150.85,4035714,141.408138804335,142.563372669434,138.862867443019,141.680511016431,4296903.31106581,0.0,1.0
2022-03-11,147.6,153.7834,147.29,153.2,3964265,138.628063811901,144.435602902514,138.336907309315,143.887665148938,4220830.16894713,0.0,1.0
2022-03-14,145.63,148.84,143.81,147.52,3910529,136.777811198693,139.792689822245,135.068440764156,138.552926649943,4163616.40297576,0.0,1.0
2022-03-15,150.92,151.46,146.405,147.32,3309941,141.746256033144,142.253431876359,137.505702455158,138.365083745049,3524158.65998743,0.0,1.0
2022-03-16,158.57,158.75,152.53,153.09,4376224,148.931247145346,149.100305759751,143.258391417542,143.784351551246,4659450.94116326,0.0,1.0
2022-03-17,159.98,160.05,155.76,156.87,4272372,150.25553962485,150.321284641563,146.292054331583,147.334582453746,4548877.69373769,0.0,1.0
2022-03-18,163.45,163.94,157.085,158.56,9688127,153.514614024764,153.974829141755,147.536513576507,148.921855000102,10315137.5405507,0.0,1.0
2022-03-21,164.22,164.74,161.47,161.8,3230162,154.237809208607,154.726200761332,151.654969266312,151.964910059387,3439216.40460126,0.0,1.0
2022-03-22,164.77,166.49,163.42,163.79,2567138,154.754377197066,156.369826179156,153.48643758903,153.833946963084,2733281.8361665,0.0,1.0
2022-03-23,159.14,164.3081,158.79,163.38,3409911,149.466599424295,154.320554008213,149.13787434073,153.448869008051,3630598.66639205,0.0,1.0
2022-03-24,164.96,165.06,159.86,160.82,3152290,154.932827956715,155.026749409162,150.142833881914,151.044479825406,3356304.56926325,0.0,1.0
2022-03-25,165.63,165.92,162.8578,165.06,2231113,155.562101688111,155.834473900207,152.958411183373,155.026749409162,2375509.47293638,0.0,1.0
2022-03-28,167.26,167.45,163.35,164.18,2745255,157.093021362998,157.271472122648,153.420692572317,154.200240627628,2922926.47576612,0.0,1.0
2022-03-29,170.18,171.56,167.73,169.05,3127723,159.835527774453,161.131643818223,157.5344521895,158.774215361801,3330147.60580079,0.0,1.0
2022-03-30,166.48,170.0,165.78,168.78,2689136,156.360434033911,159.666469160049,155.702983866781,158.520627440194,2863175.48327416,0.0,1.0
2022-03-31,165.18,167.94,165.08,166.96,3881584,155.139455152099,157.731687239639,155.045533699652,156.811257005657,4132798.09763033,0.0,1.0
2022-04-01,165.36,167.14,162.85,166.5,2940959,155.308513766504,156.980315620062,152.951085310082,156.3792183244,3131296.33685855,0.0,1.0
2022-04-04,164.5,165.95,161.72,165.17,4160753,154.500789275459,155.862650335941,151.88977289743,155.130063006854,4430034.7701118,0.0,1.0
2022-04-05,159.98,163.515,155.87,162.51,7086428,150.25553962485,153.575662968855,146.395367929275,152.631752371762,7545057.93443974,0.0,1.0
2022-04-06,160.28,164.28,157.2717,157.42,6036030,150.537303982192,154.294162080075,147.711864928226,147.851150442205,6426678.72220195,0.0,1.0
2022-04-07,161.25,162.91,159.14,159.27,3161761,151.448342070928,153.00743818155,149.466599424295,149.588697312476,3366388.52745729,0.0,1.0
2022-04-08,158.74,161.01,158.4,160.46,3025053,149.090913614506,151.222930585055,148.771580676186,150.706362596596,3220832.85680046,0.0,1.0
2022-04-11,154.89,158.09,154.69,157.67,3693723,145.474937695294,148.4804241736,145.287094790399,148.085954073323,3932778.83141866,0.0,1.0
2022-04-12,155.5,159.56,154.99,157.33,2580012,146.047858555221,149.861069524573,145.568859147741,147.766621135003,2746989.03475061,0.0,1.0
2022-04-13,158.12,158.96,155.21,156.72,2335214,148.508600609335,149.29754080989,145.775486343124,147.193700275075,2486347.83551243,0.0,1.0
2022-04-14,156.5,159.86,156.29,158.37,5228659,146.987073079692,150.142833881914,146.789838029553,148.743404240452,5567055.09100348,0.0,1.0
2022-04-18,160.34,161.25,156.17,156.28,2728489,150.59365685366,151.448342070928,146.677132286616,146.780445884308,2905075.38896627,0.0,1.0
2022-04-19,162.32,162.8,158.61,160.34,2674781,152.453301612112,152.904124583858,148.968815726325,150.59365685366,2847891.43514034,0.0,1.0
2022-04-20,161.38,165.56,160.535,164.46,2580816,151.57043995911,155.496356671398,150.776803685932,154.46322069448,2747845.06921244,0.0,1.0
2022-04-21,158.71,164.68,157.965,162.5,3555165,149.062737178772,154.669847889863,148.363022358042,152.622360226517,3785253.42972404,0.0,1.0
2022-04-22,155.25,159.625,155.17,157.98,2640542,145.813054924103,149.922118468663,145.737917762145,148.377110575909,2811436.50486837,0.0,1.0
2022-04-25,158.92,159.15,153.76,154.19,4487466,149.259972228911,149.47599156954,144.413625282642,144.817487528164,4777892.4655452,0.0,1.0
2022-04-26,152.81,157.32,152.74,156.93,3657449,143.521371484394,147.757228989758,143.455626467681,147.390935325214,3894157.19700513,0.0,1.0
2022-04-27,151.72,155.73,149.68,150.0,3077286,142.497627652721,146.263877895849,140.5816300228,140.882178670631,3276446.34939356,0.0,1.0
2022-04-28,160.45,162.27,153.725,154.13,4155950,150.696970451352,152.406340885889,144.380752774285,144.761134656696,4424920.92244989,0.0,1.0
2022-04-29,154.38,159.72,154.24,158.04,4835835,144.995938287813,150.011343848488,144.864448254388,148.433463447377,5148807.7260351,0.0,1.0
2022-05-02,158.15,158.5373,152.79,155.34,2865903,148.536777045069,148.900534830396,143.502587193905,145.897584231306,3051382.75157591,0.0,1.0
2022-05-03,158.87,159.71,156.51,157.88,2442017,149.213011502688,150.001951703243,146.996465224936,148.283189123462,2600063.07012315,0.0,1.0
2022-05-04,164.77,164.92,154.265,158.68,3931603,154.754377197066,154.895259375736,144.887928617499,149.034560743038,4186054.30129495,0.0,1.0
2022-05-05,158.24,163.37,156.51,162.02,3961527,148.621306352271,153.439476862807,146.996465224936,152.171537254771,4217914.9670112,0.0,1.0
2022-05-06,156.13,158.77,154.35,156.55,2710543,146.639563705637,149.119090050241,144.967761852079,147.034033805915,2885967.93318018,0.0,1.0
2022-05-09,152.25,156.03,151.78,154.2,4123127,142.995411350691,146.54564225319,142.553980524189,144.826879673409,4389973.63496144,0.0,1.0
2022-05-10,155.22,158.515,152.65,155.94,3157804,145.784878488369,148.879590346501,143.371097160479,146.461112945988,3362175.43247536,0.0,1.0
2022-05-11,151.99,157.31,151.75,153.43,3861709,142.751215574328,147.747836844513,142.525804088455,144.103684489566,4111636.79796751,0.0,1.0
2022-05-12,152.89,153.68,149.97,151.04,3117744,143.596508646352,144.338488120684,140.854002234897,141.858961776081,3319522.77011095,0.0,1.0
2022-05-13,158.74,159.7,153.88,155.04,4783360,149.090913614506,149.992559557999,144.526331025578,145.615819873964,5092936.57132786,0.0,1.0
2022-05-16,157.44,159.18,155.58,157.23,2328409,147.869934732694,149.504168005274,146.122995717179,147.672699682555,2479102.41945179,0.0,1.0
2022-05-17,163.84,164.38,160.62,160.99,4952192,153.880907689308,154.388083532522,150.856636920512,151.204146294566,5272695.29055667,0.0,1.0
2022-05-18,159.92,166.33,159.24,166.33,5684642,150.199186753382,156.21955185524,149.560520876742,156.21955185524,6052549.07360229,0.0,1.0
2022-05-19,160.94,164.17,159.08,160.85,3812610,151.157185568342,154.190848482383,149.410246552827,151.07265626114,4059360.13622439,0.0,1.0
2022-05-20,162.44,165.16,156.72,163.6,3977616,152.566007355049,155.120670861609,147.193700275075,153.655496203435,4235045.23872314,0.0,1.0
2022-05-23,161.55,163.5,159.88,161.62,2291112,151.73010642827,153.561574750988,150.161618172403,151.795851444983,2439391.57701031,0.0,1.0
2022-05-24,161.85,163.25,158.81,159.88,3172157,152.011870785611,153.32677111987,149.156658631219,150.161618172403,3377457.35117022,0.0,1.0
2022-05-25,162.32,163.24,159.34,160.47,2500281,152.453301612112,153.317378974625,149.654442329189,150.715754741841,2662097.88589949,0.0,1.0
2022-05-26,164.0,165.89,161.405,162.36,3820055,154.031182013223,155.806297464473,151.593920322221,152.490870193091,4067286.97275217,0.0,1.0
2022-05-27,167.55,168.16,164.17,165.49,4942359,158.079196613693,158.654716219389,154.890251913279,156.135638601015,5238464.44180543,0.76,1.0
2022-05-31,168.4,169.59,163.59,166.9,5102506,158.881150162613,160.003885131102,154.343036550486,157.465938017459,5408206.13093847,0.0,1.0
2022-06-01,164.77,169.31,163.32,169.18,3283648,155.456336771341,159.73971219734,154.088298364359,159.617060478093,3480377.14124076,0.0,1.0
2022-06-02,169.24,169.41,163.68,164.51,2637725,159.6736689639,159.834059673684,154.427949279196,155.211033332847,2795755.75545225,0.0,1.0
2022-06-03,165.24,166.98,164.81,166.59,2539151,155.899769910156,157.541415998534,155.494075761878,157.173460840794,2691276.0133116,0.0,1.0
2022-06-06,165.27,168.83,164.56,167.35,2273830,155.928074153059,159.286844310891,155.258207071019,157.890501661006,2410059.16440114,0.0,1.0
2022-06-07,166.95,167.34,162.84,163.74,2108004,157.513111755631,157.881066913371,153.635430477909,154.484557765002,2234298.23636519,0.0,1.0
2022-06-08,165.01,167.96,163.93,165.86,2928881,155.682770714565,158.466021266701,154.663817970055,156.484724263486,3104355.42476368,0.0,1.0
2022-06-09,161.61,167.03,161.51,163.99,3144770,152.474956518883,157.588589736706,152.38060904254,154.720426455861,3333178.71539816,0.0,1.0
2022-06-10,156.92,160.18,156.81,158.35,3369913,148.050059878369,151.12578760717,147.946277654391,149.399228790082,3571810.4294888,0.0,1.0
2022-06-13,147.77,154.43,147.33,153.23,5861619,139.41726579293,145.700807717413,139.002136897018,144.56863800129,6212798.9291978,0.0,1.0
2022-06-14,147.17,150.14,146.05,149.21,2765034,138.851180934868,141.653300982273,137.79448919982,140.775869452278,2930692.062107,0.0,1.0
2022-06-15,150.08,152.4735,146.73,149.17,3263391,141.596692496467,143.854899342751,138.436052038956,140.73813046174,3458906.50865465,0.0,1.0
2022-06-16,143.46,146.36,141.69,146.36,4722838,135.350889562521,138.086966376485,133.680939231239,138.086966376485,5005791.55164719,0.0,1.0
2022-06-17,144.63,145.5,141.79,144.02,6724039,136.454755035741,137.27557807993,133.775286707583,135.879235430045,7126888.03197278,0.0,1.0
2022-06-21,148.35,150.29,147.285,147.33,3085757,139.964481155723,141.794822196788,138.959680532663,139.002136897018,3270630.14251943,0.0,1.0
2022-06-22,147.65,148.98,145.86,146.95,3720364,139.304048821317,140.558870256687,137.615228994767,138.643616486912,3943257.56679616,0.0,1.0
2022-06-23,145.54,149.205,143.94,149.02,2946065,137.313317070468,140.77115207846,135.80375744897,140.596609247225,3122568.94850161,0.0,1.0
2022-06-24,149.69,150.05,147.2,147.59,5108928,141.228737338727,141.568388253564,138.879485177771,139.247440335511,5415012.8842814,0.0,1.0
2022-06-27,150.59,152.33,149.54,151.1,2048285,142.077864625819,143.719510714198,141.087216124211,142.559036755171,2171001.3657817,0.0,1.0
2022-06-28,148.49,153.16,148.37,151.41,2786498,140.096567622604,144.50259476785,139.983350650991,142.851513931837,2953442.00819122,0.0,1.0
2022-06-29,147.27,147.51,144.75,146.91,2586592,138.945528411212,139.171962354436,136.567972007353,138.605877496375,2741559.28726715,0.0,1.0
2022-06-30,146.09,149.22,143.3,145.45,4158019,137.832228190357,140.785304199912,135.199933600371,137.228404341758,4407133.24949714,0.0,1.0
2022-07-01,142.91,145.1,140.52,143.935,3175038,134.831978442631,136.898188174556,132.577073758019,135.799040075153,3365260.12464515,0.0,1.0
2022-07-05,143.07,143.17,138.5,139.9,3792500,134.982934404781,135.077281881124,130.671254735879,131.992119404689,4019715.36174266,0.0,1.0
2022-07-06,144.7,145.91,142.03,143.64,2708562,136.520798269181,137.662402732939,134.001720650807,135.520715019939,2870836.72501845,0.0,1.0
2022-07-07,148.57,149.68,147.24,147.71,2742698,140.172045603678,141.219302591092,138.917224168309,139.360657307124,2907017.87296531,0.0,1.0
2022-07-08,149.94,150.54,145.72,147.4,1997945,141.464606029586,142.030690887647,137.483142527886,139.068180130458,2117645.40762477,0.0,1.0
2022-07-11,147.56,149.2592,146.26,148.18,2688810,139.219136092608,140.822288410639,137.992618900141,139.804090445938,2849901.34787273,0.0,1.0
2022-07-12,148.05,150.18,147.4,148.46,2305781,139.681438726692,141.69103997281,139.068180130458,140.068263379701,2443924.40514551,0.0,1.0
2022-07-13,149.19,149.97,145.19,145.49,2306933,140.756999957009,141.492910272489,136.983100903265,137.266143332296,2445145.42349666,0.0,1.0
2022-07-14,153.31,154.155,147.22,148.75,3794146,144.644115982365,145.441352157468,138.89835467304,140.341871061097,4021459.97650481,0.0,1.0
2022-07-15,157.97,158.28,153.33,153.84,3736611,149.040708379976,149.333185556642,144.662985477634,145.144157606986,3960477.95321204,0.0,1.0
2022-07-18,155.25,159.39,154.37,158.84,2930140,146.474457023431,150.380442544055,145.644199231607,149.861531424166,3105689.85367347,0.0,1.0
2022-07-19,161.45,162.0,156.83,156.93,3581996,152.324000556733,152.842911676623,147.965147149659,148.059494626003,3796599.69595276,0.0,1.0
2022-07-20,163.12,163.72,158.76,159.65,3126010,153.899603411672,154.465688269733,149.786053443091,150.625745982549,3313294.77072146,0.0,1.0
2022-07-21,165.19,165.24,162.28,164.38,2990799,155.852596171984,155.899769910156,153.107084610385,155.088381613601,3169983.04131433,0.0,1.0
2022-07-22,163.27,165.66,162.31,165.66,2945016,154.041124626187,156.296029310799,153.135388853288,156.296029310799,3121457.10106208,0.0,1.0
2022-07-25,163.04,163.15,160.27,162.95,3085832,153.824125430597,153.927907654575,151.210700335879,153.739212701887,3270709.63590166,0.0,1.0
2022-07-26,161.78,164.265,161.255,163.55,3151315,152.635347228667,154.979882015806,152.140022977863,154.305297559949,3340115.83788797,0.0,1.0
2022-07-27,168.33,169.625,163.255,163.26,4672494,158.815106929173,160.036906747822,154.026972504735,154.031689878553,4952431.35384322,0.0,1.0
2022-07-28,169.67,170.95,167.3018,168.71,3880217,160.079363112177,161.287010809375,157.845026177408,159.173627339278,4112687.64187081,0.0,1.0
2022-07-29,171.96,172.72,167.71,168.4,4744443,162.239920320445,162.956961140657,158.230152575843,158.881150162613,5028690.94529004,0.0,1.0
2022-08-01,171.46,172.37,169.44,170.71,2277237,161.768182938727,162.626744973454,159.862363916587,161.06057686615,2413670.28377819,0.0,1.0
2022-08-02,170.77,172.53,169.61,170.28,2179638,161.117185351957,162.777700935604,160.022754626371,160.654882717873,2310223.9556066,0.0,1.0
2022-08-03,176.36,176.98,171.0,171.0,2766485,166.391209279563,166.976163632894,161.334184547547,161.334184547547,2932229.99407533,0.0,1.0
2022-08-04,176.96,177.95,175.14,176.37,2395134,166.957294137625,167.891334153427,165.240170068172,166.400644027198,2538630.70091817,0.0,1.0
2022-08-05,177.25,177.52,174.1,174.75,2495266,167.230901819021,167.485640005149,164.258956314198,164.872214910432,2644761.78558581,0.0,1.0
2022-08-08,175.86,177.75,173.78,176.22,2308710,165.919471897845,167.702639200739,163.957044389899,166.259122812682,2447028.88669979,0.0,1.0
2022-08-09,170.37,173.89,169.035,173.41,3717659,160.739795446582,164.060826613877,159.480256637395,163.607958727427,3940390.50547683,0.0,1.0
2022-08-10,175.08,175.3,171.22,173.72,3213637,165.183561582365,165.391126030321,161.541748995503,163.900435904093,3406171.65879094,0.0,1.0
2022-08-11,174.55,178.28,174.23,176.16,2710043,164.683519957744,168.20268082536,164.381608033445,166.202514326876,2872406.45433967,0.0,1.0
2022-08-12,179.26,179.76,175.23,175.23,3198431,169.127286093528,169.599023475246,165.325082796881,165.325082796881,3390054.64052048,0.0,1.0
2022-08-15,179.89,180.01,177.43,178.41,2798528,169.721675194492,169.834892166105,167.40072727644,168.325332544607,2966192.74670191,0.0,1.0
2022-08-16,179.04,179.73,176.81,179.32,3138229,168.919721645572,169.570719232343,166.81577292311,169.183894579334,3326245.83255539,0.0,1.0
2022-08-17,170.13,174.0227,167.1,174.0,6158621,160.513361503357,164.186025714985,157.654632970147,164.164608837855,6527594.84267661,0.0,1.0
2022-08-18,170.13,172.48,165.94,167.73,4513485,160.513361503357,162.730527197432,156.560202244561,158.249022071111,4783895.84429668,0.0,1.0
2022-08-19,168.0,168.8975,167.02,168.43,3396564,158.503760257239,159.350528857423,157.579154989072,158.909454405516,3600058.13788849,0.0,1.0
2022-08-22,163.84,166.28,162.925,165.16,3731143,154.578905241345,156.880983664129,153.715625832802,155.824291929081,3954682.35569114,0.0,1.0
2022-08-23,164.41,166.29,163.48,163.48,2128370,155.116685856504,156.890418411763,154.239254326508,154.239254326508,2255884.39933348,0.0,1.0
2022-08-24,163.65,164.85,162.24,163.81,3253083,154.399645036293,155.531814752416,153.069345619848,154.550600998442,3447980.9382001,0.0,1.0
2022-08-25,167.07,167.25,164.18,164.29,2981788,157.626328727244,157.796154184662,154.899686660914,155.003468884892,3160432.17641659,0.0,1.0
2022-08-26,158.67,167.48,158.51,166.84,4238469,149.701140714382,158.013153380252,149.550184752232,157.409329531653,4492403.15084246,0.0,1.0
2022-08-29,155.19,157.85,154.17,156.82,3329458,147.134889357836,149.656822508759,146.167832284925,148.680284484154,3511733.95565871,0.76,1.0
2022-08-30,152.73,156.26,151.52,156.13,3670214,144.802575240816,148.149351189222,143.655380085697,148.026098817185,3871145.13183047,0.0,1.0
2022-08-31,151.53,153.46,150.34,153.46,3535296,143.664861037392,145.494684714566,142.536627785663,145.494684714566,3728840.85232624,0.0,1.0
2022-09-01,150.69,151.04,146.54,148.99,3783873,142.868461094995,143.200294404327,138.933866141486,141.256699306811,3991026.55687508,0.0,1.0
2022-09-02,148.63,153.25,147.85,151.66,2787475,140.915385045783,145.295584728967,140.175870813558,143.78811340943,2940079.31863078,0.0,1.0
2022-09-06,148.23,150.07,146.53,148.61,2479252,140.536146977975,142.280642089892,138.924385189791,140.896423142393,2614982.20822572,0.0,1.0
2022-09-07,150.7,151.81,148.22,149.58,2496665,142.87794204669,143.930327684858,140.52666602628,141.816075456828,2633348.50789668,0.0,1.0
2022-09-08,152.13,152.84,148.848,149.58,2457650,144.233718139104,144.906865709463,141.122069792739,141.816075456828,2592197.57573895,0.0,1.0
2022-09-09,154.18,155.2,152.49,152.49,2620343,146.17731323662,147.144370309531,144.575032400131,144.575032400131,2763797.4374726,0.0,1.0
2022-09-12,155.65,155.85,153.69,155.44,3866860,147.571013135815,147.760632169719,145.712746603556,147.371913150216,4078556.79926837,0.0,1.0
2022-09-13,148.25,152.2,147.8,151.0,4202179,140.555108881366,144.30008480097,140.128466055082,143.162370597546,4432233.31907354,0.0,1.0
2022-09-14,150.25,151.29,147.99,149.52,2272948,142.451299220406,143.437318196707,140.308604137291,141.759189746656,2397383.79971953,0.0,1.0
2022-09-15,147.87,150.759,146.99,149.7,3142529,140.194832716948,142.933879661692,139.36050896777,141.92984687717,3314571.25932877,0.0,1.0
2022-09-16,149.31,149.48,145.17,146.73,4592425,141.560089761057,141.721265939876,137.634975759244,139.114004223695,4843843.89630865,0.0,1.0
2022-09-19,149.61,150.39,147.87,148.07,2398187,141.844518311913,142.584032544139,140.194832716948,140.384451750852,2529479.18848032,0.0,1.0
2022-09-20,149.78,150.51,148.26,148.7,2574358,142.005694490732,142.697803964481,140.564589833061,140.98175170765,2715294.92266358,0.0,1.0
2022-09-21,148.44,154.0,148.34,149.96,3315562,140.735246963575,146.006656106107,140.640437446623,142.176351621245,3497077.1991993,0.0,1.0
2022-09-22,145.34,148.33,144.2,147.99,3352268,137.796151938062,140.630956494927,136.715323444809,140.308604137291,3535792.72183885,0.0,1.0
2022-09-23,141.92,144.375,140.09,143.81,4839329,134.553666458303,136.881240099475,132.818652298081,136.345566328696,5104265.01007189,0.0,1.0
2022-09-26,140.82,143.74,140.62,142.67,4502484,133.510761771831,136.27919966683,133.321142737927,135.264737835443,4748978.94720704,0.0,1.0
2022-09-27,141.81,143.93,139.87,142.69,2964284,134.449375989656,136.459337749039,132.610071360787,135.283699738834,3126567.9810395,0.0,1.0
2022-09-28,144.58,145.35,139.92,140.85,3307078,137.075599609227,137.805632889757,132.657476119263,133.539204626916,3488128.73044558,0.0,1.0
2022-09-29,141.99,142.9,139.92,142.9,3453546,134.620033120169,135.482799724433,132.657476119263,135.482799724433,3642615.33127295,0.0,1.0
2022-09-30,139.34,142.63,139.24,140.86,3525972,132.107580920941,135.226814028662,132.012771403989,133.548685578612,3719006.39656721,0.0,1.0
2022-10-03,145.13,146.61,139.845,141.28,4708438,137.597051952463,139.000232803353,132.586368981549,133.94688554981,4966208.19446102,0.0,1.0
2022-10-04,150.85,151.7493,148.01,148.25,4181915,143.020156322118,143.872778308068,140.327566040681,140.555108881366,4410859.93731669,0.0,1.0
2022-10-05,151.89,152.96,148.84,149.1,3052031,144.006175298419,145.020637129806,141.114485031383,141.360989775458,3219118.81646293,0.0,1.0
2022-10-06,150.97,153.62,150.72,151.33,2286462,143.133927742461,145.646379941689,142.896903950081,143.475242003488,2411637.64304079,0.0,1.0
2022-10-07,144.92,148.63,144.13,147.67,4351218,137.397951966864,140.915385045783,136.648956782943,140.005213683044,4589431.67298502,0.0,1.0
2022-10-10,140.9,145.48,138.91,145.14,3828747,133.586609385392,137.928885261795,131.699899998047,137.606532904158,4038357.24839493,0.0,1.0
2022-10-11,138.8,141.07,136.9604,139.66,4735490,131.5956095294,133.747785564211,129.851493655551,132.410971375187,4994741.19501802,0.0,1.0
2022-10-12,138.59,140.335,138.4,139.03,2541083,131.396509543801,133.050935614614,131.216371461592,131.81367141839,2680198.23504219,0.0,1.0
2022-10-13,142.75,143.94,133.48,134.7,5040507,135.340585449005,136.468818700734,126.551743227553,127.708419334367,5316456.78835276,0.0,1.0
2022-10-14,136.73,144.95,136.5,144.62,4970471,129.633052528493,137.426394821949,129.414990639504,137.113523416008,5242586.56703793,0.0,1.0
2022-10-17,139.12,141.28,137.75,140.05,5039785,131.898999983647,133.94688554981,130.600109601404,132.7807284913,5315695.26142676,0.0,1.0
2022-10-18,141.1,145.21,139.34,144.64,3280499,133.776228419297,137.672899566024,132.107580920941,137.132485319398,3460094.62495229,0.0,1.0
2022-10-19,141.33,142.97,139.26,140.76,2465411,133.994290308286,135.549166386299,132.031733307379,133.45387606166,2600383.46282023,0.0,1.0
2022-10-20,142.08,146.75,141.25,142.44,3341084,134.705361685426,139.132966127085,133.918442694725,135.046675946454,3523996.4377109,0.0,1.0
2022-10-21,146.59,147.42,140.95,141.93,3612389,138.981270899962,139.768189890664,133.634014143868,134.563147409998,3810154.41923222,0.0,1.0
2022-10-24,144.53,146.88,142.38,144.98,3334525,137.028194850751,139.256218499123,134.989790236282,137.454837677035,3517078.35584436,0.0,1.0
2022-10-25,146.37,147.51,144.41,145.06,3644779,138.772689962668,139.853518455921,136.914423430408,137.530685290596,3844317.65625871,0.0,1.0
2022-10-26,141.38,145.65,140.54,142.77,6726543,134.041695066762,138.090061440613,133.245295124365,135.359547352395,7094797.24847061,0.0,1.0
2022-10-27,140.68,143.35,140.04,142.49,4666560,133.378028448098,135.909442550717,132.771247539605,135.09408070493,4922037.52326017,0.0,1.0
2022-10-28,144.88,145.99,141.15,141.5,3482009,137.360028160083,138.41241379825,133.823633177773,134.155466487105,3672636.57904957,0.0,1.0
2022-10-31,142.62,143.8832,140.605,143.81,3078341,135.217333076967,136.414966895105,133.306921310384,136.345566328696,3246869.19516522,0.0,1.0
2022-11-01,144.7,145.91,143.32,145.11,2322752,137.189371029569,138.336566184689,135.880999695631,137.578090049072,2449914.39116343,0.0,1.0
2022-11-02,141.24,147.81,141.02,145.44,3327692,133.908961743029,140.137947006777,133.700380805735,137.890961455014,3509871.27345469,0.0,1.0
2022-11-03,138.02,141.01,137.79,139.4001,3706415,130.856095297174,133.69089985404,130.638033408185,132.164561440629,3909328.00752039,0.0,1.0
2022-11-04,144.29,145.4,141.11,142.32,5004337,136.800652010066,137.853037648233,133.785709370992,134.932904526111,5278306.60980233,0.0,1.0
2022-11-07,148.93,149.19,143.88,145.81,3981597,141.199813596639,141.446318340715,136.411932990563,138.241756667737,4199575.24096983,0.0,1.0
2022-11-08,151.04,155.6,150.025,151.14,4968267,143.200294404327,147.523608377339,142.237977807264,143.295103921279,5240261.90589539,0.0,1.0
2022-11-09,148.23,150.835,147.59,149.14,3696254,140.536146977975,143.005934894575,139.929366069482,141.398913582239,3898610.72899534,0.0,1.0
2022-11-10,160.37,160.76,154.5,155.91,5617349,152.04602233595,152.415779452063,146.480703690867,147.81751787989,5924878.831355,0.0,1.0
2022-11-11,164.06,164.89,159.31,159.4,3211491,155.54449351148,156.331412502181,151.041041456259,151.126370021516,3387308.68297253,0.0,1.0
2022-11-14,161.26,166.81,160.85,163.12,4269694,152.889827036823,158.15175522766,152.50110801732,154.653284052131,4503444.52462602,0.0,1.0
2022-11-15,165.17,167.86,162.56,167.46,4158124,156.596879149647,159.147255155656,154.122350757199,158.768017087848,4385766.46488391,0.0,1.0
2022-11-16,161.27,162.11,160.23,161.89,3858973,152.899307988518,153.695707930915,151.913289012217,153.487126993621,4070238.0141363,0.0,1.0
2022-11-17,161.47,161.69,158.09,158.45,2836105,153.088927022422,153.297507959717,149.884365349444,150.225679610472,2991371.63776011,0.0,1.0
2022-11-18,161.85,163.88,160.97,163.56,4016639,153.44920318684,155.373836380966,152.614879437662,155.07044592672,4236535.66554168,0.0,1.0
2022-11-21,159.24,162.01,159.15,161.16,6276281,150.974674794392,153.600898413963,150.889346229136,152.795017519871,6619885.00919841,0.0,1.0
2022-11-22,168.43,168.8493,162.71,165.18,5740000,159.687669402283,160.085205706863,154.264565032627,156.606360101342,6054244.53634225,0.0,1.0
2022-11-23,169.2,173.3,167.7,169.345,3851895,160.417702682813,164.304892877846,158.995559928533,160.555176482394,4062772.51887006,0.0,1.0
2022-11-25,167.09,169.5,166.98,169.04,1698649,158.417221875126,160.702131233669,158.312931406479,160.26600745569,1791643.97690126,0.0,1.0
2022-11-28,164.01,167.3,162.5367,164.89,3910864,155.497088753004,158.616321860725,154.10026013975,156.331412502181,4124969.86138982,0.0,1.0
2022-11-29,163.89,165.005,162.41,164.76,2685792,155.383317332661,156.440443446676,153.980136481771,156.208160130144,2832829.53689055,0.0,1.0
2022-11-30,171.91,172.19,162.695,164.555,5396300,162.987040592213,163.252507239679,154.250343605085,156.013800620392,5691728.18666616,0.0,1.0
2022-12-01,171.48,173.21,169.7618,173.21,3222188,162.579359669319,164.219564312589,160.95034254905,164.219564312589,3398591.3055867,0.0,1.0
2022-12-02,168.63,168.79,165.24,167.2,3055210,160.597840765022,160.750219668672,157.36931274395,159.235954313655,3208013.63110363,0.76,1.0
2022-12-05,167.84,168.9,166.78,167.86,2615764,159.845469928253,160.854980164931,158.835959691576,159.864517291209,2746589.12734317,0.0,1.0
2022-12-06,166.51,168.45,165.3,167.75,3572231,158.578820291667,160.426414498417,157.426454832818,159.75975679495,3750892.98000823,0.0,1.0
2022-12-07,166.01,168.48,165.01,166.29,1881647,158.102636217763,160.454985542851,157.150268069954,158.369299299149,1975755.91364431,0.0,1.0
2022-12-08,169.65,169.8,165.92,167.07,2836326,161.569256275787,161.712111497959,158.01692308446,159.11214645444,2978182.34106776,0.0,1.0
2022-12-09,168.68,170.36,167.9,168.47,2514922,160.645459172413,162.245437660732,159.902612017122,160.445461861373,2640703.60373341,0.0,1.0
2022-12-12,172.26,172.34,167.74,169.17,2966840,164.054937141569,164.131126593393,159.750233113472,161.112119564839,3115223.88356396,0.0,1.0
2022-12-13,175.49,179.95,173.68,178.01,4778090,167.131086258992,171.378648198219,165.407299911457,169.53105399147,5017061.95339759,0.0,1.0
2022-12-14,171.68,176.8505,170.11,175.87,3202492,163.50256361584,168.426783124086,162.007345623779,167.492986155159,3362661.81031754,0.0,1.0
2022-12-15,166.09,169.77,165.49,169.22,3984957,158.178825669587,161.683540453524,157.607404780902,161.159737972229,4184261.10655629,0.0,1.0
2022-12-16,166.82,167.25,164.07,165.28,7411868,158.874054417488,159.283572721046,156.255042011013,157.407407469862,7782566.03504857,0.0,1.0
2022-12-19,165.14,167.49,163.75,167.44,2621804,157.274075929169,159.51214107652,155.950284203715,159.46452266913,2752931.21261124,0.0,1.0
2022-12-20,164.33,165.809,163.56,163.72,2102308,156.502657729444,157.911210220053,155.769334255631,155.92171315928,2207453.07876649,0.0,1.0
2022-12-21,167.41,167.84,165.22,165.38,2181351,159.435951624695,159.845469928253,157.350265380994,157.502644284643,2290449.34463475,0.0,1.0
2022-12-22,163.75,164.83,161.06,164.83,2972024,155.950284203715,156.978841803348,153.388413886109,156.978841803348,3120667.15674768,0.0,1.0
2022-12-23,163.84,164.116,161.25,162.7,1498283,156.035997337017,156.298850945813,153.569363834192,154.950297648515,1573218.30160638,0.0,1.0
2022-12-27,162.2,163.7,161.15,163.57,1932072,154.474113574611,155.902665796324,153.474127019411,155.778857937109,2028702.87550565,0.0,1.0
2022-12-28,160.28,163.57,160.06,161.5,1500055,152.645566730818,155.778857937109,152.4360457383,153.807455871144,1575078.92662211,0.0,1.0
2022-12-29,163.98,164.78,161.5,162.58,2148909,156.169328877711,156.931223395958,153.807455871144,154.836013470778,2256384.78664355,0.0,1.0
2022-12-30,164.03,164.16,160.76,162.36,1619445,156.216947285101,156.340755144316,153.102703441766,154.62649247826,1700440.11207826,0.0,1.0
2023-01-03,162.45,166.2,161.44,165.57,4475744,154.712205611563,158.283586165846,153.750313782276,157.683594232727,4699594.38510945,0.0,1.0
2023-01-04,165.91,167.59,163.76,165.38,3477922,158.007399402982,159.607377891301,155.959807885193,157.502644284643,3651867.19862633,0.0,1.0
2023-01-05,159.69,165.625,159.58,164.47,4750292,152.08366952361,157.735974480856,151.978909027351,156.635989270137,4987873.66096684,0.0,1.0
2023-01-06,165.52,166.75,159.93,161.76,3483405,157.635975825336,158.807388647141,152.312237879084,154.055071589575,3657624.42603112,0.0,1.0
2023-01-09,167.1,169.91,165.68,167.39,3734105,159.140717498875,161.816871994218,157.788354728986,159.416904261739,3920862.96522077,0.0,1.0
2023-01-10,169.22,169.75,166.5,166.5,2351912,161.159737972229,161.664493090568,158.569296610189,158.569296610189,2469540.80248369,0.0,1.0
2023-01-11,169.79,170.13,167.31,167.72,3068956,161.702587816481,162.026392986736,159.340714809914,159.731185750516,3222447.12515906,0.0,1.0
2023-01-12,168.67,170.64,167.1601,170.02,2478167,160.635935490935,162.512100742118,159.197954824558,161.921632490477,2602110.33485461,0.0,1.0
2023-01-13,168.98,169.43,166.42,167.5,1891182,160.931169616755,161.359735283269,158.493107158364,159.521664757998,1985767.79825211,0.0,1.0
2023-01-17,166.91,169.17,166.045,167.91,3320258,158.959767550791,161.112119564839,158.135969102936,159.9121356986,3486317.77284731,0.0,1.0
2023-01-18,166.0,169.38,165.9,168.53,2627740,158.093112536285,161.312116875879,157.997875721504,160.502603950241,2759164.09641112,0.0,1.0
2023-01-19,163.13,165.64,162.1,165.56,3082471,155.359815952073,157.750260003073,154.37887675983,157.674070551249,3236638.06595344,0.0,1.0
2023-01-20,165.17,165.24,161.045,163.82,3841850,157.302646973603,157.36931274395,153.374128363891,156.016949974061,4033996.73628178,0.0,1.0
2023-01-23,169.66,170.25,165.62,166.54,3521865,161.578779957265,162.140677164473,157.731212640117,158.607391336102,3698007.9689798,0.0,1.0
2023-01-24,168.86,170.03,167.36,167.91,2407052,160.816885439018,161.931156171955,159.388333217305,159.9121356986,2527438.58090778,0.0,1.0
2023-01-25,168.45,168.73,164.21,166.62,2739823,160.426414498417,160.693077579803,156.388373551707,158.683580787926,2876852.82871266,0.0,1.0
2023-01-26,170.74,170.95,166.86,169.94,3539873,162.607337556899,162.807334867939,158.9121491434,161.845443038652,3716916.62320288,0.0,1.0
2023-01-27,170.83,172.03,168.4,169.07,2453351,162.693050690202,163.835892467573,160.378796091026,161.016882750058,2576053.18452142,0.0,1.0
2023-01-30,168.93,171.15,168.34,169.1,3135567,160.883551209365,162.997808497501,160.321654002158,161.045453794492,3292389.61552191,0.0,1.0
2023-01-31,171.47,171.52,168.9,168.93,2549376,163.3025663048,163.35018471219,160.854980164931,160.883551209365,2676880.79012847,0.0,1.0
2023-02-01,176.59,178.51,171.225,171.33,4200290,168.178691221581,170.007238065375,163.069236108586,163.169234764106,4410363.79646187,0.0,1.0
2023-02-02,179.3,180.05,176.19,177.86,4206190,170.759608902144,171.473885013,167.797743962458,169.388198769299,4416558.87975351,0.0,1.0
2023-02-03,178.82,181.34,176.22,176.93,4005655,170.302472191195,172.702439923674,167.826315006892,168.502496391836,4205994.29875472,0.0,1.0
2023-02-06,177.55,179.32,176.37,176.99,2916609,169.092964643478,170.7786562651,167.969170229063,168.559638480705,3062480.62444136,0.0,1.0
2023-02-07,181.02,181.86,177.01,178.39,3531556,172.397682116375,173.197671360535,168.578685843661,169.892953887638,3708183.65578987,0.0,1.0
2023-02-08,177.76,179.87,177.4,178.65,3520553,169.292961954518,171.302458746395,168.950109421307,170.140569606068,3696630.35045798,0.0,1.0
2023-02-09,178.52,182.23,177.32,180.75,2983446,170.016761746853,173.550047575224,168.873919969482,172.140542716467,3132660.41799469,0.0,1.0
2023-02-10,178.46,179.02,176.07,177.14,4003276,169.959619657984,170.492945820757,167.683459784721,168.702493702876,4203496.31516982,0.0,1.0
2023-02-13,180.45,181.63,178.95,179.38,3975486,171.854832272124,172.978626686538,170.42628005041,170.835798353968,4174316.42285198,0.0,1.0
2023-02-14,182.54,183.13,178.53,179.07,3784226,173.845281701045,174.407178908252,170.026285428331,170.540564228148,3973490.72279048,0.0,1.0
2023-02-15,196.18,196.41,191.1,194.34,7456301,186.835583237159,187.054627911155,181.997553046289,185.08322584519,7829221.31231945,0.0,1.0
2023-02-16,193.83,196.3,192.96,194.555,4481698,184.597518089808,186.949867414896,183.768957801214,185.287984996969,4705846.16916343,0.0,1.0
2023-02-17,192.71,194.4,191.36,193.09,3774940,183.530865764262,185.140367934059,182.24516876472,183.892765660429,3963740.29169788,0.0,1.0
2023-02-21,185.97,191.18,185.48,190.63,5117898,177.111904448029,182.073742498114,176.645244055603,181.549940016819,5373865.15054546,0.0,1.0
2023-02-22,183.76,186.68,182.84,186.68,3512568,175.007170841372,177.788085832974,174.130992145387,177.788085832974,3688245.98773189,0.0,1.0
2023-02-23,185.65,187.465,183.14,186.98,4501918,176.80714664073,178.535694829004,174.41670258973,178.073796277316,4727077.45461385,0.0,1.0
2023-02-24,182.94,183.87,181.61,183.28,3178011,175.045265567284,175.935131627072,173.772661417265,175.370592943981,3321342.79928026,0.86,1.0
2023-02-27,183.17,185.9,182.94,185.58,2769497,175.265339969167,177.877527434996,175.045265567284,177.571336962811,2894404.36756773,0.0,1.0
2023-02-28,183.47,185.53,182.54,183.0,2644560,175.55239353684,177.523494701532,174.662527477053,175.102676280819,2763832.57114737,0.0,1.0
2023-03-01,183.11,185.53,182.7,183.86,2600268,175.207929255632,177.523494701532,174.815622713145,175.925563174816,2717542.95312348,0.0,1.0
2023-03-02,184.59,185.31,179.215,181.13,2906429,176.624060189488,177.312988751904,171.481017102005,173.313375708987,3037512.15171041,0.0,1.0
2023-03-03,186.25,186.8,182.94,185.31,3112385,178.212423263948,178.738688138016,175.045265567284,177.312988751904,3252756.99433951,0.0,1.0
2023-03-06,185.52,188.56,185.09,187.32,2664333,177.513926249276,180.422735735034,177.102482802277,179.236247655317,2784497.35524351,0.0,1.0
2023-03-07,184.94,186.9383,183.51,186.03,2415116,176.95895601844,178.871019832713,175.590667345864,178.001917314321,2524040.39382701,0.0,1.0
2023-03-08,186.57,187.45,185.2,186.37,3182100,178.518613736133,179.360637534642,177.207735777091,178.327244691017,3325616.21768764,0.0,1.0
2023-03-09,183.56,188.7903,183.38,187.12,3627273,175.638509607142,180.643097190484,175.466277466538,179.044878610201,3790867.01071008,0.0,1.0
2023-03-10,181.76,185.58,181.33,184.73,3166910,173.916188201102,177.571336962811,173.504744754103,176.758018521069,3309741.13194342,0.0,1.0
2023-03-13,182.55,184.3,179.08,179.81,3310234,174.672095929308,176.34657507407,171.351842996552,172.050340011224,3459529.20233213,0.0,1.0
2023-03-14,186.58,188.03,183.99,184.96,4147371,178.528182188389,179.915607765477,176.049953054141,176.978092922952,4334422.0038237,0.0,1.0
2023-03-15,182.93,185.51,180.34,184.23,3972728,175.035697115028,177.50435779702,172.557467980781,176.27959590828,4151902.41201151,0.0,1.0
2023-03-16,186.63,187.31,180.2,181.32,3753764,178.576024449668,179.226679203061,172.4235096492,173.495176301847,3923062.89424343,0.0,1.0
2023-03-17,185.85,188.8,184.465,187.39,6216495,177.829685173717,180.652378589172,176.504454536291,179.303226821107,6496865.77705732,0.0,1.0
2023-03-20,187.06,187.52,185.12,186.1,3033511,178.987467896666,179.427616700432,177.131188159045,178.068896480111,3170325.68999525,0.0,1.0
2023-03-21,188.4,189.92,186.0,188.88,3232914,180.269640498941,181.72404524182,177.973211957553,180.728926207219,3378721.98510086,0.0,1.0
2023-03-22,186.61,191.5,186.35,188.86,3480989,178.556887545156,183.235860698234,178.308107786506,180.709789302707,3637985.44105851,0.0,1.0
2023-03-23,189.45,192.54,187.06,188.97,2658351,181.274327985798,184.230979732835,178.987467896666,180.815042277521,2778245.56044945,0.0,1.0
2023-03-24,187.69,189.42,185.66,189.1,3401812,179.590280388781,181.245622629031,177.647884580857,180.939432156846,3555237.47108023,0.0,1.0
2023-03-27,184.77,188.36,184.48,188.25,3617000,176.796292330092,180.231366689918,176.518807214674,180.126113715104,3780130.68708595,0.0,1.0
2023-03-28,183.6,184.0,180.875,183.72,3319876,175.676783416166,176.059521506397,173.069380176465,175.791604843235,3469606.06716067,0.0,1.0
2023-03-29,189.17,190.3,186.035,186.04,3577774,181.006411322636,182.08764642754,178.006701540449,178.011485766576,3739135.55124641,0.0,1.0
2023-03-30,194.21,195.13,190.89,191.25,4367130,185.828911259551,186.709208867083,182.652185110631,182.996649391839,4564092.37696811,0.0,1.0
2023-03-31,197.22,197.56,193.25,193.52,3873013,188.709015388541,189.034342765238,184.910339842996,185.168688053902,4047690.15559382,0.0,1.0
2023-04-03,196.28,197.75,194.26,196.47,3120753,187.809580876498,189.216143358098,185.87675352083,187.991381469358,3261502.40036371,0.0,1.0
2023-04-04,195.12,198.245,193.79,197.56,3633602,186.699640414827,189.689781744759,185.427036264808,189.034342765238,3797481.45558664,0.0,1.0
2023-04-05,190.37,194.51,189.05,194.36,3368265,182.15462559333,186.115964827224,180.891589895567,185.972438043387,3520177.46440077,0.0,1.0
2023-04-06,187.17,189.8,186.8201,188.74,3010170,179.09272087148,181.609223814751,178.75792072705,180.594967875638,3145931.98516603,0.0,1.0
2023-04-10,190.95,191.21,185.01,185.63,2573572,182.709595824166,182.958375582816,177.025935184231,177.619179224089,2689642.93409598,0.0,1.0
2023-04-11,189.41,192.315,189.07,192.22,2336387,181.236054176775,184.01568955708,180.910726800079,183.92478926065,2441760.62914258,0.0,1.0
2023-04-12,187.29,190.8,187.02,190.8,2085418,179.207542298549,182.566069040329,178.949194087643,182.566069040329,2179472.65059481,0.0,1.0
2023-04-13,189.1,190.099,186.16,187.3,2020153,180.939432156846,181.895320537199,178.126307193646,179.217110750805,2111264.12715199,0.0,1.0
2023-04-14,188.51,191.08,187.04,188.13,1988171,180.374893473755,182.833985703491,178.968330992155,180.011292288035,2077839.70369764,0.0,1.0
2023-04-17,189.57,189.95,187.4,187.66,2095036,181.389149412868,181.752750598587,179.312795273363,179.561575032013,2189524.4329969,0.0,1.0
2023-04-18,189.58,191.96,188.44,190.92,1745549,181.398717865123,183.676009502,180.307914307964,182.680890467398,1824275.18405093,0.0,1.0
2023-04-19,188.55,189.03,187.56,187.89,1556048,180.413167282778,180.872452991055,179.465890509455,179.781649433896,1626227.48006047,0.0,1.0
2023-04-20,186.98,189.22,183.1,185.57,2807939,178.91092027862,181.054253583915,175.198360803376,177.561768510555,2934580.14414306,0.0,1.0
2023-04-21,186.34,187.2,184.64,186.25,1975284,178.29853933425,179.121426228247,176.671902450767,178.212423263948,2064371.48579206,0.0,1.0
2023-04-24,186.96,187.385,185.71,186.34,1782021,178.891783374108,179.298442594979,177.695726842136,178.29853933425,1862392.11145469,0.0,1.0
2023-04-25,181.14,186.135,181.07,186.13,3474806,173.322944161243,178.102386063006,173.255964995453,178.097601836879,3631523.58094288,0.0,1.0
2023-04-26,180.66,182.48,179.65,181.23,3549784,172.863658452966,174.605116763518,171.897244775131,173.409060231545,3709883.1713925,0.0,1.0
2023-04-27,177.62,178.94,171.235,178.53,4621687,169.954848967208,171.217884664971,163.845392201891,170.825578122484,4830130.17827099,0.0,1.0
2023-04-28,179.88,180.16,176.27,177.64,3167814,172.117319177014,172.385235840176,168.663107912677,169.973985871719,3310685.90333993,0.0,1.0
2023-05-01,182.54,182.93,180.66,180.745,2573031,174.662527477053,175.035697115028,172.863658452966,172.94499029714,2689077.53439962,0.0,1.0
2023-05-02,183.66,186.59,182.12,184.44,2710801,175.7341941297,178.537750640645,174.26065248231,176.480533405651,2833061.11326605,0.0,1.0
2023-05-03,182.39,185.18,182.03,183.42,1788627,174.519000693216,177.188598872579,174.174536412008,175.504551275561,1869296.0493366,0.0,1.0
2023-05-04,181.33,182.97,180.48,182.0,2308181,173.504744754103,175.073970924051,172.691426312361,174.14583105524,2412282.50745058,0.0,1.0
2023-05-05,183.39,184.445,179.57,180.64,3672165,175.475845918794,176.485317631779,171.820697157085,172.844521548454,3837783.68939535,0.0,1.0
2023-05-08,184.52,184.57,181.73,183.79,1936886,176.557081023698,176.604923284976,173.887482844334,175.858584009025,2024241.69366523,0.0,1.0
2023-05-09,179.62,182.72,178.03,182.53,3353256,171.868539418364,174.834759617657,170.347155509695,174.652959024797,3504491.54195607,0.0,1.0
2023-05-10,181.43,182.29,179.5601,181.68,3364890,173.600429276661,174.423316170658,171.811224389352,173.839640583055,3516650.24818044,0.0,1.0
2023-05-11,180.59,181.09,178.74,180.4,2252619,172.796679287175,173.275101899964,171.026515619855,172.614878694315,2354214.60000356,0.0,1.0
2023-05-12,180.57,182.5474,178.87,181.435,1376889,172.777542382663,174.669608131722,171.15090549918,173.605213502789,1438988.2116702,0.0,1.0
2023-05-15,184.37,184.72,180.275,180.68,2435842,176.413554239861,176.748450068813,172.495273041118,172.882795357477,2545701.15927366,0.0,1.0
2023-05-16,182.79,185.26,182.59,183.63,2179522,174.901738783447,177.265146490625,174.710369738332,175.705488772933,2277820.84472739,0.0,1.0
2023-05-17,187.96,188.6,183.145,184.0,3002245,179.848628599687,180.461009544057,175.241418838527,176.059521506397,3137649.55893015,0.0,1.0
2023-05-18,192.26,193.04,188.37,188.95,2958954,183.963063069673,184.709402345624,180.240935142174,180.795905373009,3092406.08710969,0.0,1.0
2023-05-19,190.53,192.6487,189.76,192.26,3598411,182.307720829423,184.334988808855,181.570950005728,183.963063069673,3760703.30269495,0.0,1.0
2023-05-22,191.31,193.14,189.46,189.91,2494427,183.054060105374,184.805086868182,181.283896438054,181.714476789564,2606928.40735298,0.0,1.0
2023-05-23,187.92,190.355,187.4,189.79,3864704,179.810354790664,182.140272914947,179.312795273363,181.599655362495,4039006.41053464,0.0,1.0
2023-05-24,173.2,176.63,169.7401,171.502,10367075,165.725593070152,169.007572193885,162.415004274174,164.10086987712,10834641.5103184,0.0,1.0
2023-05-25,172.39,173.94,161.925,166.51,9915942,164.950548437433,166.43365853708,154.937163151757,159.324298511033,10363161.9147262,0.0,1.0
2023-05-26,176.53,177.735,171.49,172.48,6794834,168.911887671327,170.064886168149,164.089387734413,165.036664507735,7101288.50347112,0.0,1.0
2023-05-30,177.43,178.84,174.81,178.12,5233093,169.773048374348,171.122200142413,167.266113883333,170.433271579997,5469111.26283513,0.0,1.0
2023-05-31,177.69,179.995,175.24,175.4,7008219,170.021828132998,172.227356377956,167.677557330331,167.830652566424,7324297.40218934,0.0,1.0
2023-06-01,180.41,182.195,176.7,179.22,4361699,172.624447146571,174.332415874228,169.074551359676,171.485801328133,4558416.43288142,0.0,1.0
2023-06-02,179.8,182.0,178.92,181.31,3697378,172.863658452966,174.978786643158,172.017607176889,174.315405528961,3845739.29737164,0.86,1.0
2023-06-05,174.98,179.34,173.66,179.17,3311586,168.229604872636,172.421404376834,166.960527958521,172.257962653047,3444466.97546904,0.0,1.0
2023-06-06,177.97,178.72,173.405,173.61,3487425,171.104256367488,171.825322795962,166.715365372839,166.912456863289,3627361.70581863,0.0,1.0
2023-06-07,180.37,183.36,178.27,178.27,4061083,173.411668938606,176.286320433458,171.392682938877,171.392682938877,4224038.35447389,0.0,1.0
2023-06-08,181.68,182.54,180.05,181.44,2995541,174.671131633675,175.497954471659,173.104013929124,174.440390376563,3115740.32749369,0.0,1.0
2023-06-09,182.46,185.89,181.08,183.27,3164496,175.421040719289,178.718717852179,174.094278490895,176.199792462041,3291474.8298863,0.0,1.0
2023-06-12,187.66,187.96,184.71,185.0,3845829,180.420434623379,180.708861194769,177.584240004712,177.863052357056,4000147.05455366,0.0,1.0
2023-06-13,192.37,192.54,189.42,190.34,3827942,184.948731794199,185.112173517987,182.112537175532,182.997045327795,3981542.31930287,0.0,1.0
2023-06-14,191.89,193.97,189.86,192.62,4061354,184.487249279975,186.487006841611,182.535562813571,185.189087270357,4224320.22864245,0.0,1.0
2023-06-15,189.66,191.885,189.45,190.78,3414401,182.343278432644,184.482442170452,182.141379832671,183.420070965833,3551407.53871664,0.0,1.0
2023-06-16,188.36,191.78,187.75,190.49,6889182,181.093429956622,184.381492870466,180.506962594796,183.141258613489,7165617.89033887,0.0,1.0
2023-06-20,187.98,189.0,185.4,187.0,2663550,180.728089632861,181.708739975587,178.247621118909,179.785896166321,2770427.82899511,0.0,1.0
2023-06-21,185.44,188.26,185.34,186.02,2941329,178.286077995094,180.997287766158,178.189935804631,178.843702699781,3059353.01226947,0.0,1.0
2023-06-22,186.11,186.37,183.23,183.88,2973175,178.930230671198,179.180200366403,176.161335585856,176.786259823867,3092476.8675161,0.0,1.0
2023-06-23,185.94,187.09,183.52,184.1,5021497,178.766788947411,179.872424137738,176.440147938199,176.997772642886,5222990.00657595,0.0,1.0
2023-06-26,186.34,191.63,186.24,187.85,3365884,179.151357709264,184.237279584771,179.0552155188,180.603104785259,3500943.74153642,0.0,1.0
2023-06-27,192.38,192.605,185.01,186.8,3631856,184.958346013245,185.174665941788,177.872666576102,179.593611785395,3777588.15614606,0.0,1.0
2023-06-28,189.9,191.16,188.57,190.02,3836418,182.574019689756,183.785411289593,181.295328556595,182.689390318312,3990358.42798436,0.0,1.0
2023-06-29,189.48,190.66,187.6,189.8,2623204,182.17022248981,183.304700337277,180.362749309101,182.477877499293,2728462.90204099,0.0,1.0
2023-06-30,194.81,195.36,190.8,190.98,3376025,187.294601241503,187.823383289051,183.439299403926,183.612355346759,3511491.66014649,0.0,1.0
2023-07-03,194.33,196.5499,192.27,193.9801,1367583,186.833118727279,188.967379213373,184.852589603736,186.496717202848,1422458.74928596,0.0,1.0
2023-07-05,190.0,193.35,189.87,192.43,2693832,182.670161880219,185.890925260739,182.545177032617,185.006417108477,2801924.92704757,0.0,1.0
2023-07-06,186.19,187.96,184.5712,186.9,4204057,179.007144423569,180.708861194769,177.450794644349,179.689753975858,4372749.34109802,0.0,1.0
2023-07-07,185.31,188.655,185.18,186.39,3038079,178.161093147492,181.377049418488,178.03610829989,179.199428804495,3159985.21082225,0.0,1.0
2023-07-10,191.05,191.09,185.77,185.91,3367245,183.679654880084,183.718111756269,178.603347223623,178.737946290272,3502359.3531357,0.0,1.0
2023-07-11,190.95,192.07,187.5981,191.66,2039664,183.583512689621,184.660305222809,180.360922607482,184.26612224191,2121507.72743123,0.0,1.0
2023-07-12,195.4,196.05,192.575,193.41,3117722,187.861840165236,188.486764403247,185.145823284649,185.948610575017,3242823.97246918,0.0,1.0
2023-07-13,198.27,199.44,195.91,196.68,3364559,190.621121031532,191.745984659952,188.352165336599,189.092460203166,3499565.57447614,0.0,1.0
2023-07-14,191.97,197.385,191.49,197.375,2922341,184.564163032346,189.770262645932,184.102680518122,189.760648426886,3039603.09820104,0.0,1.0
2023-07-17,196.36,197.535,190.58,190.58,3249112,188.784805193684,189.914475931627,183.227786584906,183.227786584906,3379486.13854514,0.0,1.0
2023-07-18,196.5,196.81,193.82,194.92,3022883,188.919404260332,189.217445050768,186.342793555916,187.400357651012,3144179.45486145,0.0,1.0
2023-07-19,195.79,197.395,195.305,197.17,2040830,188.236794708043,189.779876864978,187.770505084296,189.563556936436,2122720.51444428,0.0,1.0
2023-07-20,189.65,193.95,188.76,191.88,3991032,182.333664213598,186.467778403519,181.477998718475,184.477635060929,4151176.48221733,0.0,1.0
2023-07-21,191.96,193.65,190.72,191.65,8748388,184.5545488133,186.179351832129,183.362385651555,184.256508022863,9099426.54504205,0.0,1.0
2023-07-24,192.37,193.605,190.65,191.44,2663777,184.948731794199,186.13608784642,183.295086118231,184.054609422891,2770663.937616,0.0,1.0
2023-07-25,195.66,196.9534,193.0,193.0,2958713,188.111809860441,189.355312951893,185.554427594118,185.554427594118,3077434.56410038,0.0,1.0
2023-07-26,191.52,192.82,189.9,191.93,2793214,184.131523175261,185.381371651284,182.574019689756,184.525706156161,2905294.73745142,0.0,1.0
2023-07-27,195.45,198.1,193.69,195.5,3474590,187.909911260468,190.457679307745,186.217808708314,187.957982355699,3614011.68754034,0.0,1.0
2023-07-28,198.42,199.015,196.19,198.29,2884188,190.765334317227,191.337380350483,188.621363469896,190.640349469625,2999919.16774745,0.0,1.0
2023-07-31,199.53,200.1,198.43,198.735,2091850,191.832512631369,192.38052311701,190.774948536273,191.068182217186,2175787.74721083,0.0,1.0
2023-08-01,199.48,200.0663,196.82,197.64,1900331,191.784441536138,192.348123198824,189.227059269815,190.015425231613,1976583.83987614,0.0,1.0
2023-08-02,192.46,198.155,191.87,198.09,3740808,185.035259765616,190.510557512499,184.468020841883,190.448065088698,3890911.97316645,0.0,1.0
2023-08-03,191.49,193.235,188.935,190.68,3040641,184.102680518122,185.780361741706,181.646247551786,183.32392877537,3162650.0138475,0.0,1.0
2023-08-04,188.35,190.26,184.74,189.0,3632946,181.083815737575,182.920131575424,177.613082661851,181.708739975587,3778721.89357679,0.0,1.0
2023-08-07,190.1,191.37,188.87,190.7,2035182,182.766304070683,183.987309889566,181.583755127984,183.343157213462,2116845.88232618,0.0,1.0
2023-08-08,186.61,187.355,183.75,187.0,2939536,179.410941623514,180.127200942466,176.661274976265,179.785896166321,3057488.06620224,0.0,1.0
2023-08-09,184.81,187.495,184.39,186.41,2341930,177.680382195176,180.261800009114,177.27658499523,179.218657242588,2435902.47810572,0.0,1.0
2023-08-10,184.71,188.95,184.14,187.05,2268088,177.584240004712,181.660668880355,177.036229519072,179.833967261553,2359097.48786764,0.0,1.0
2023-08-11,183.21,184.45,182.02,183.0,2859361,176.142107147763,177.334270309508,174.99801508125,175.94020854779,2974095.95747903,0.0,1.0
2023-08-14,185.39,185.62,182.55,183.38,2057015,178.238006899862,178.459133937928,175.507568690706,176.305548871551,2139554.95510142,0.0,1.0
2023-08-15,181.32,184.1,181.04,182.96,1959567,174.325019748007,176.997772642886,174.05582161471,175.901751671605,2038196.74854253,0.0,1.0
2023-08-16,177.17,180.64,175.7708,180.39,4869115,170.335118843781,173.671252852857,168.989897314819,173.430897376699,5064493.51376078,0.0,1.0
2023-08-17,175.49,178.27,174.63,177.74,2804245,168.719930043998,171.392682938877,167.893107206014,170.883129329422,2916768.36827557,0.0,1.0
2023-08-18,175.75,176.495,173.415,173.9,2834631,168.969899739203,169.686159058154,166.724979591886,167.191269215632,2948373.63944068,0.0,1.0
2023-08-21,177.22,177.66,174.22,176.12,3345978,170.383189939013,170.806215577051,167.498924225115,169.325625843917,3480238.99172359,0.0,1.0
2023-08-22,176.66,179.375,175.36,178.99,4241724,169.844793672419,172.455054143497,168.594945196396,172.084906710213,4411927.77027516,0.0,1.0
2023-08-23,177.48,178.79,168.54,168.61,7413455,170.633159634218,171.892622329286,162.038047806801,162.105347340125,7710927.91237365,0.0,1.0
2023-08-24,173.69,178.25,172.95,176.77,6811262,166.98937061566,171.373454500785,166.277918406231,169.950550081928,7084571.26593335,0.0,1.0
2023-08-25,178.16,179.0,173.38,173.38,4538867,171.286926529368,172.094520929259,166.691329825223,166.691329825223,4720993.95502525,0.0,1.0
2023-08-28,180.33,181.115,179.24,180.09,2851802,173.373212062421,174.127928257558,172.325262186371,173.142470805309,2966233.64441587,0.0,1.0
2023-08-29,182.56,183.44,178.11,178.72,3574793,175.517182909752,176.363234185829,171.238855434136,171.825322795962,3718235.44145853,0.0,1.0
2023-08-30,181.57,182.8975,180.4,181.68,3081125,174.565375224165,175.841662802565,173.440511595745,174.671131633675,3204758.47820111,0.0,1.0
2023-08-31,181.78,183.955,180.815,181.57,3362818,174.767273824138,176.858366466715,173.839501686168,174.565375224165,3497754.71496524,0.0,1.0
2023-09-01,182.43,182.64,180.655,182.6,1879004,176.219020900134,176.421871277753,174.504452232164,176.383233110587,1945230.98567358,0.86,1.0
2023-09-05,181.54,183.43,180.21,181.42,2488043,175.359321680701,177.184975079272,174.074602622448,175.243407179204,2575736.04808092,0.0,1.0
2023-09-06,182.18,182.47,178.75,181.54,3382501,175.977532355349,176.257659067299,172.664309520906,175.359321680701,3501719.92942637,0.0,1.0
2023-09-07,178.46,181.41,177.65,179.94,5562174,172.384182808956,175.233747637413,171.601759923854,173.81379499408,5758217.23237841,0.0,1.0
2023-09-08,177.47,178.87,176.71,178.4,3182214,171.42788817161,172.780224022403,170.693762995465,172.326225558208,3294373.65532178,0.0,1.0
2023-09-11,177.65,179.91,175.29,179.54,2768329,171.601759923854,173.784816368706,169.322108061089,173.427413322425,2865900.95036454,0.0,1.0
2023-09-12,175.05,179.01,175.015,176.5,2862891,169.090279058096,172.915457607482,169.056470661826,170.490912617846,2963795.86302425,0.0,1.0
2023-09-13,176.17,177.62,175.3,175.91,2269441,170.17214773873,171.57278129848,169.33176760288,169.920999652154,2349429.24728103,0.0,1.0
2023-09-14,179.67,180.11,175.22,178.25,4135409,173.552987365713,173.978007204534,169.254491268549,172.181332431337,4281164.76879953,0.0,1.0
2023-09-15,178.14,179.58,177.21,179.41,6062468,172.075077471632,173.466051489591,171.176740085034,173.301839279137,6276144.4910466,0.0,1.0
2023-09-18,179.72,180.36,177.4,178.1,2733677,173.60128507467,174.219495749318,171.36027137907,172.036439304466,2830027.61315207,0.0,1.0
2023-09-19,178.75,179.02,176.16,178.2,2852833,172.664309520906,172.925117149273,170.162488196939,172.13303472238,2953383.36084017,0.0,1.0
2023-09-20,176.08,179.075,175.93,179.02,2606571,170.085211862608,172.978244629126,169.940318735737,172.925117149273,2698441.66141113,0.0,1.0
2023-09-21,173.84,176.66,173.4,175.4,3781332,167.921474501339,170.645465286508,167.496454662518,169.428363020794,3914608.04421866,0.0,1.0
2023-09-22,175.48,176.88,174.26,174.99,2839684,169.505639355125,170.857975205918,168.327175256577,169.032321807348,2939770.9139105,0.0,1.0
2023-09-25,175.43,175.5785,173.06,174.5,2300429,169.457341646168,169.60078584177,167.168030241611,168.55900425957,2381509.44390863,0.0,1.0
2023-09-26,172.34,173.8199,171.42,173.36,3492540,166.472543232632,167.902058822338,165.583865387825,167.457816495353,3615637.34122141,0.0,1.0
2023-09-27,172.81,174.0,170.65,172.99,2558263,166.926541696827,168.076027170001,164.840080669889,167.100413449072,2648431.00765205,0.0,1.0
2023-09-28,176.41,177.62,172.26,172.81,2781796,170.403976741723,171.57278129848,166.395266898301,166.926541696827,2879842.60545631,0.0,1.0
2023-09-29,175.09,178.61,174.13,177.96,2703852,169.128917225261,172.529075935827,168.201601213289,171.901205719387,2799151.40738151,0.0,1.0
2023-10-02,175.43,176.9,173.69,175.0,1727172,169.457341646168,170.877294289501,167.776581374468,169.041981349139,1788047.54645962,0.0,1.0
2023-10-03,171.51,176.4,170.49,173.78,3226098,165.670801263947,170.394317199932,164.685528001227,167.863517250591,3339804.38169348,0.0,1.0
2023-10-04,173.79,174.33,171.72,172.59,3600963,167.873176792382,168.394792049116,165.873651641566,166.714031777416,3727881.79581527,0.0,1.0
2023-10-05,172.1,174.63,169.89,174.22,2874595,166.240714229639,168.684578302858,164.105955493744,168.288537089411,2975912.3797833,0.0,1.0
2023-10-06,173.97,175.29,170.13,170.71,3259876,168.047048544627,169.322108061089,164.337784496737,164.898037920637,3374772.91408301,0.0,1.0
2023-10-09,173.32,173.9,171.43,172.85,2571944,167.419178328187,167.979431752087,165.593524929616,166.965179863992,2662594.2053435,0.0,1.0
2023-10-10,175.97,177.57,173.47,173.65,2924545,169.978956902903,171.524483589523,167.564071455058,167.737943207303,3027622.90713416,0.0,1.0
2023-10-11,174.92,177.1,173.235,176.37,2466860,168.964705014808,171.070485125329,167.33707222296,170.365338574558,2553806.43645182,0.0,1.0
2023-10-12,173.6,176.18,172.22,175.89,3568967,167.689645498346,170.181807280522,166.356628731135,169.901680568572,3694758.07142851,0.0,1.0
2023-10-13,171.07,174.26,170.03,173.98,2699879,165.245781425127,168.327175256577,164.241189078823,168.056708086418,2795038.37584666,0.0,1.0
2023-10-16,172.75,173.745,171.5,171.73,3258985,166.868584446079,167.829708854321,165.661141722156,165.883311183358,3373850.51008161,0.0,1.0
2023-10-17,172.61,174.07,168.73,169.49,2283646,166.733350860999,168.143643962541,162.985448645944,163.719573822089,2364134.9137679,0.0,1.0
2023-10-18,171.27,172.96,169.715,170.7,3827229,165.438972260954,167.071434823698,163.936913512395,164.888378378846,3962122.72037128,0.0,1.0
2023-10-19,168.72,173.03,168.225,172.93,3692841,162.975789104153,167.139051616237,162.497641785479,167.042456198323,3822998.10876708,0.0,1.0
2023-10-20,166.52,169.74,166.01,169.02,3399633,160.850689910049,163.961062366873,160.358053278689,163.265575357894,3519455.7603488,0.0,1.0
2023-10-23,163.87,167.31,163.65,165.55,2757538,158.290911335334,161.613793711568,158.078401415923,159.913714356285,2854729.61301431,0.0,1.0
2023-10-24,164.93,165.32,162.85,164.62,3206341,159.31482276522,159.691544895084,157.305638072613,159.015376969687,3319351.03056492,0.0,1.0
2023-10-25,159.79,162.49,159.0,162.01,5142266,154.349818284451,156.957894568123,153.586714482932,156.494236562137,5323509.24201104,0.0,1.0
2023-10-26,160.86,163.93,160.68,160.87,3528299,155.383389256128,158.348868586082,155.209517503884,155.39304879792,3652656.69552652,0.0,1.0
2023-10-27,160.57,162.49,159.8,161.475,2168924,155.103262544178,156.957894568123,154.359477826242,155.977451076298,2245369.44592512,0.0,1.0
2023-10-30,155.88,158.02,154.99,157.615,4421382,150.572937444022,152.640079387377,149.713238224589,152.248867944826,4577217.11390683,0.0,1.0
2023-10-31,157.33,157.64,155.16,156.5,3151764,151.973571003772,152.273016799304,149.877450435042,151.171829035087,3262850.42093071,0.0,1.0
2023-11-01,159.24,159.48,155.47,157.46,4324798,153.818543485925,154.050372488918,150.176896230575,152.099145047059,4477228.93425406,0.0,1.0
2023-11-02,164.34,165.265,161.64,161.98,4105940,158.744909799529,159.638417415231,156.136833515856,156.465257936763,4250657.11053119,0.0,1.0
2023-11-03,167.92,169.46,165.94,165.94,3536680,162.203025760842,163.690595196715,160.290436486149,160.290436486149,3661333.09051606,0.0,1.0
2023-11-06,167.57,168.92,165.59,167.44,2132958,161.864941798144,163.16897993998,159.952352523451,161.739367754856,2208135.79574091,0.0,1.0
2023-11-07,168.11,169.12,166.94,167.57,2537434,162.386557054879,163.362170775808,161.256390665287,161.864941798144,2626867.8730336,0.0,1.0
2023-11-08,168.91,170.5,167.5,168.5,3452021,163.159320398189,164.695187543018,161.797325005604,162.763279184742,3573690.21694253,0.0,1.0
2023-11-09,167.13,170.62,166.78,169.48,4211531,161.439921959323,164.811102044515,161.101837996625,163.709914280297,4359969.74903984,0.0,1.0
2023-11-10,172.32,172.99,167.835,169.28,3671019,166.453224149049,167.100413449072,162.120919655616,163.51672344447,3800406.97507639,0.0,1.0
2023-11-13,170.66,171.62,170.095,170.75,3243689,164.84974021168,165.777056223653,164.303976100467,164.936676087803,3358015.3904348,0.0,1.0
2023-11-14,177.58,178.3,175.0,175.2,3448660,171.534143131315,172.229630140294,169.041981349139,169.235172184966,3570210.75583289,0.0,1.0
2023-11-15,180.78,182.81,179.02,179.02,3293229,174.625196504556,176.586083488206,172.925117149273,172.925117149273,3409301.46701062,0.0,1.0
2023-11-16,179.84,181.66,178.66,181.33,3286917,173.717199576167,175.475236182198,172.577373644784,175.156471303082,3402766.99556639,0.0,1.0
2023-11-17,183.05,183.565,181.115,182.92,3279033,176.817912491199,177.315378893455,174.948791154567,176.692338447911,3394605.11773589,0.0,1.0
2023-11-20,183.82,184.7,182.09,182.09,3811769,177.561697209136,178.411736886777,175.890596479227,175.890596479227,3946117.82041441,0.0,1.0
2023-11-21,181.25,184.53,179.44,183.06,4966113,175.079194968751,178.247524676323,173.330817904511,176.827572032991,5141147.58987015,0.0,1.0
2023-11-22,182.67,184.21,181.44,182.16,2926365,176.450849903127,177.938419338999,175.262726262787,175.958213271767,3029507.05447708,0.0,1.0
2023-11-24,183.05,183.39,182.205,182.8,1127071,176.817912491199,177.146336912106,176.001681209828,176.576423946415,1166795.51094841,0.0,1.0
2023-11-27,183.77,184.38,181.43,182.66,3520213,177.513399500179,178.102631549453,175.253066720996,176.441190361335,3644285.69804584,0.0,1.0
2023-11-28,183.2,184.55,182.34,183.26,2797886,176.96280561807,178.266843759906,176.132085024011,177.020762868818,2896499.71026262,0.0,1.0
2023-11-29,182.71,186.925,182.53,185.29,2986577,176.489488070292,180.560984935359,176.315616318048,178.981649852468,3091841.27415378,0.0,1.0
2023-11-30,183.38,183.5,180.76,183.18,4356178,177.136677370315,177.252591871811,174.605877420973,176.943486534487,4509714.94723244,0.0,1.0
2023-12-01,183.07,183.88,181.16,182.77,2332946,177.667952168841,178.454050607999,175.814312639467,177.376804598782,2403879.92885811,0.86,1.0
2023-12-04,183.26,183.45,180.18,181.66,3316148,177.852345629878,178.036739090915,174.863230577275,176.299558589565,3416976.48309176,0.0,1.0
2023-12-05,180.63,182.51,179.63,182.22,2619996,175.299951932363,177.124476704731,174.329460032167,176.843034053674,2699657.77094221,0.0,1.0
2023-12-06,180.57,183.0,180.17,183.0,2762243,175.241722418351,177.600017735827,174.853525658273,177.600017735827,2846229.83400766,0.0,1.0
2023-12-07,184.38,185.72,180.37,182.34,3717624,178.939296558097,180.239755704359,175.047624038312,176.959493081698,3830659.48232031,0.0,1.0
2023-12-08,184.88,186.3,183.81,184.25,2404187,179.424542508195,180.802641006473,178.386116174986,178.813132611072,2477287.03301388,0.0,1.0
2023-12-11,190.13,191.11,185.555,185.65,3499464,184.519624984223,185.470707046415,180.079624540827,180.171821271346,3605866.26152579,0.0,1.0
2023-12-12,190.97,191.05,189.12,190.22,2841269,185.334838180387,185.412477532403,183.539428165025,184.60696925524,2927658.64344343,0.0,1.0
2023-12-13,192.27,193.09,189.66,191.41,3701842,186.596477650642,187.392281008802,184.063493791131,185.761854616473,3814397.62583617,0.0,1.0
2023-12-14,200.17,200.26,193.19,193.19,5610167,194.263363662188,194.350707933206,187.489330198822,187.489330198822,5780745.82473927,0.0,1.0
2023-12-15,200.88,202.77,200.02,201.94,7057483,194.952412911327,196.786642602697,194.117789877159,195.981134325535,7272067.90553978,0.0,1.0
2023-12-18,196.59,201.185,196.16,200.88,3421059,190.789002659488,195.248412940887,190.371691142403,194.952412911327,3525077.33378287,0.0,1.0
2023-12-19,197.83,198.1,196.69,197.7,1981590,191.99241261573,192.254445428783,190.886051849507,191.866248668705,2041840.84339113,0.0,1.0
2023-12-20,192.19,197.44,192.06,196.26,3629555,186.518838298626,191.613920774654,186.392674351601,190.468740332423,3739912.71773398,0.0,1.0
2023-12-21,196.28,197.695,194.77,195.12,2636834,190.488150170427,191.861396209204,189.022707401131,189.3623795662,2717007.73542579,0.0,1.0
2023-12-22,197.1,199.46,195.73,197.62,1754596,191.283953528587,193.574314413049,189.954379625319,191.788609316689,1807945.02215428,0.0,1.0
2023-12-26,198.87,199.83,197.535,197.9,1607098,193.001724191934,193.933396416122,191.706117505173,192.060347048744,1655962.30084538,0.0,1.0
2023-12-27,199.35,199.44,198.08,198.87,1597095,193.467560304028,193.554904575046,192.235035590779,193.001724191934,1645655.15660442,0.0,1.0
2023-12-28,200.24,201.47,199.71,200.86,2215518,194.331298095202,195.525003132443,193.816937388098,194.933003073324,2282881.49499555,0.0,1.0
2023-12-29,198.56,200.7,198.09,199.87,1542376,192.700871702873,194.777724369292,192.244740509781,193.97221609213,1589272.40885664,0.0,1.0
2024-01-02,193.58,197.07,191.51,197.07,3279249,187.867822039898,191.254838771582,185.858903806493,191.254838771582,3378955.55783463,0.0,1.0
2024-01-03,188.96,191.095,188.66,190.77,3297410,183.384149460994,185.456149667912,183.093001890935,185.140739800348,3397668.74853341,0.0,1.0
2024-01-04,186.07,186.89,181.805,181.9,3923546,180.579427869428,181.375231227589,176.440279915093,176.532476645612,4042842.60302277,0.0,1.0
2024-01-05,186.55,187.8,184.98,186.01,2488877,181.045263981522,182.258378856767,179.521591698215,180.521198355416,2564552.05808304,0.0,1.0
2024-01-08,188.98,189.46,187.01,187.18,2587199,183.403559298998,183.869395411092,181.491690255612,181.656673878645,2665863.56823595,0.0,1.0
2024-01-09,189.76,190.32,185.89,186.5,3151706,184.16054298115,184.70401844526,180.404739327393,180.996739386512,3247534.57433722,0.0,1.0
2024-01-10,188.37,189.62,186.35,189.62,3080387,182.811559239878,184.024674115123,180.851165601483,184.024674115123,3174047.09856785,0.0,1.0
2024-01-11,188.96,189.76,185.73,188.38,2918888,183.384149460994,184.16054298115,180.249460623361,182.82126415888,3007637.67261857,0.0,1.0
2024-01-12,188.36,190.31,187.415,189.69,1597134,182.801854320876,184.694313526258,181.884739475191,184.092608548137,1645695.34241122,0.0,1.0
2024-01-16,187.79,189.37,185.45,187.85,2373528,182.248673937765,183.782051140074,179.977722891307,182.306903451776,2445695.83684438,0.0,1.0
2024-01-17,185.43,185.7,182.88,184.68,2926027,179.958313053303,180.220345866356,177.483558707803,179.230444128156,3014993.73607315,0.0,1.0
2024-01-18,189.97,190.72,187.71,190.36,3585619,184.364346280192,185.092215205338,182.171034585749,184.742838121268,3694640.83036311,0.0,1.0
2024-01-19,194.77,195.58,191.04,191.36,4408441,189.022707401131,189.80880584029,185.402772613401,185.713330021464,4542480.98218099,0.0,1.0
2024-01-22,197.31,197.85,195.47,196.0,2861798,191.487756827629,192.011822453734,189.702051731268,190.216412438372,2948811.83389855,0.0,1.0
2024-01-23,201.37,201.57,196.89,197.14,3801095,195.427953942423,195.622052322463,191.080150229546,191.322773204595,3916668.44332572,0.0,1.0
2024-01-24,198.3,202.44,197.86,200.86,4255292,192.448543808822,196.466380275633,192.021527372736,194.933003073324,4384675.44050764,0.0,1.0
2024-01-25,197.3,202.045,196.96,202.0,2957271,191.478051908627,196.083035975056,191.14808466256,196.039363839547,3047187.71934462,0.0,1.0
2024-01-26,193.93,196.47,193.4707,195.32,2379139,188.207494204967,190.672543631464,187.761747275207,189.556477946239,2451477.44099673,0.0,1.0
2024-01-29,197.2,197.32,192.915,193.94,2766529,191.381002718607,191.49746174663,187.222444926268,188.217199123969,2850646.1511342,0.0,1.0
2024-01-30,194.74,196.56,193.35,195.83,2479828,188.993592644125,190.759887902482,187.644608902853,190.051428815339,2555227.92050068,0.0,1.0
2024-01-31,192.36,196.09,191.62,193.51,4125682,186.683821921659,190.30375670939,185.965657915515,187.799887606885,4251124.60924995,0.0,1.0
2024-02-01,192.01,192.63,188.74,192.11,2628009,186.344149756591,186.945854734712,183.170641242951,186.441198946611,2707914.40863118,0.0,1.0
2024-02-02,192.1,192.88,189.74,190.33,2948446,186.431494027609,187.188477709761,184.141133143147,184.713723364262,3038094.39255001,0.0,1.0
2024-02-05,192.56,193.99,190.415,192.79,3193872,186.877920301699,188.265723718979,184.796215175779,187.101133438744,3290982.64432264,0.0,1.0
2024-02-06,189.71,193.21,189.02,193.21,3991755,184.112018386141,187.508740036826,183.442378975006,187.508740036826,4113125.51830133,0.0,1.0
2024-02-07,191.97,192.82,188.88,191.83,3500533,186.305330080583,187.130248195749,183.306510108978,186.169461214556,3606967.76479417,0.0,1.0
2024-02-08,194.06,195.17,191.905,192.97,2594515,188.333658151992,189.41090416121,186.24224810707,187.275821980779,2673402.01342908,0.0,1.0
2024-02-09,195.02,195.53,193.45,195.53,3183967,189.26533037618,189.76028124528,187.741658092873,189.76028124528,3280776.47980133,0.0,1.0
2024-02-12,194.05,195.679,192.605,194.68,6264933,188.32395323299,189.904884538409,186.921592437207,188.935363130114,6455420.18303934,0.0,1.0
2024-02-13,184.69,188.95,183.01,188.16,6800197,179.240149047158,183.374444541992,177.609722654829,182.607755940837,7006959.04687942,0.0,1.0
2024-02-14,186.32,187.08,184.75,185.91,3780847,180.822050844477,181.559624688626,179.29837856117,180.424149165397,3895804.79676059,0.0,1.0
2024-02-15,187.54,189.33,186.69,187.78,2811237,182.006050962716,183.743231464066,181.181132847549,182.238969018763,2896713.51139859,0.0,1.0
2024-02-16,188.24,190.52,186.06,187.59,4353324,182.685395292853,184.898116825299,180.569722950426,182.054575557726,4485688.13312281,0.0,1.0
2024-02-20,189.4,189.51,186.02,187.25,4600510,183.81116589708,183.917920006101,180.530903274418,181.724608311659,4740389.89822784,0.0,1.0
2024-02-21,193.72,194.29,190.1675,190.26,5557212,188.003690905926,188.556871289037,184.55601843048,184.645788931248,5726180.71194509,0.0,1.0
2024-02-22,191.91,197.34,189.035,197.14,5780443,186.247100566571,191.516871584634,183.456936353508,191.322773204595,5956199.11802863,0.0,1.0
2024-02-23,190.11,193.06,189.87,193.06,3720452,184.500215146219,187.363166251796,184.267297090172,187.363166251796,3833573.46851579,0.0,1.0
2024-02-26,189.01,191.49,188.88,191.28,2827059,183.432674056004,185.839493968489,183.306510108978,185.635690669448,2913016.58409482,0.0,1.0
2024-02-27,189.07,190.365,187.99,189.8,1886102,183.490903570015,184.747690580769,182.442772317804,184.199362657158,1943449.50186552,0.0,1.0
2024-02-28,187.76,188.65,186.22,187.2,1774834,182.219559180759,183.083296971933,180.725001654457,181.676083716649,1828798.36466638,0.0,1.0
2024-02-29,191.82,192.29,188.7553,190.13,3119254,186.159756295554,186.615887488646,183.185489769024,184.519624984223,3214095.86146031,0.0,1.0
2024-03-01,196.16,197.22,191.62,192.55,2934748,190.371691142403,191.400412556611,185.965657915515,186.868215382697,3023979.90071631,0.0,1.0
2024-03-04,194.66,196.225,193.7,195.83,3150660,189.80880584029,191.334803894025,188.872730356849,190.949647835734,3231185.57584759,0.92,1.0
2024-03-05,189.8,195.05,188.89,193.29,3328464,185.069923705368,190.189086505438,184.182602153356,188.472948119129,3413533.94734055,0.0,1.0
2024-03-06,191.7,194.0,190.39,191.37,3905461,186.922573099679,189.165253945424,185.645220096233,186.600797152246,4005278.02118772,0.0,1.0
2024-03-07,198.24,199.385,193.68,193.68,4275258,193.299587330623,194.416052360352,188.853228784277,188.853228784277,4384526.41117322,0.0,1.0
2024-03-08,195.94,199.67,195.575,199.0,3752627,191.056906484878,194.693949769499,190.701002785445,194.040647088347,3848537.84094006,0.0,1.0
2024-03-11,198.21,198.49,194.6,194.6,3110692,193.270334971765,193.543356987769,189.750301122575,189.750301122575,3190196.060922,0.0,1.0
2024-03-12,199.2,199.6,196.525,199.3,3787140,194.235662814064,194.625694265498,191.6273274826,194.333170676923,3883932.93523117,0.0,1.0
2024-03-13,198.6,199.825,197.42,198.45,3568613,193.650615636913,194.84508695693,192.500022855183,193.504353842626,3659820.75228118,0.0,1.0
2024-03-14,194.43,199.895,193.535,199.06,4341465,189.584537755715,194.913342460931,188.711842383132,194.099151806062,4452425.55085194,0.0,1.0
2024-03-15,195.2,195.92,188.75,188.75,10198232,190.335348299726,191.037404912306,184.046091145354,184.046091145354,10458881.6748069,0.0,1.0
2024-03-18,191.22,198.29,191.12,197.21,2846715,186.454535357959,193.348341262052,186.3570274951,192.295256343181,2919472.25233727,0.0,1.0
2024-03-19,190.54,191.08,188.1,190.33,2226816,185.791481890521,186.318024349957,183.412290036774,185.586715378518,2283729.67545423,0.0,1.0
2024-03-20,194.32,194.75,189.95,190.46,2594336,189.477279106571,189.896562916862,185.216185499656,185.713475600234,2660642.86914555,0.0,1.0
2024-03-21,195.15,198.67,194.3,196.63,3109230,190.286594368296,193.718871140914,189.457777533999,191.729710738602,3188696.69465846,0.0,1.0
2024-03-22,193.51,195.62,192.55,195.29,2104330,188.687465417417,190.744881323731,187.751389933976,190.423105376298,2158113.13909574,0.0,1.0
2024-03-25,190.63,192.11,190.43,190.81,1768709,185.879238967094,187.322355337399,185.684223241377,186.054753120239,1813914.23024757,0.0,1.0
2024-03-26,188.96,191.93,188.76,190.63,2711470,184.250857657357,187.146841184254,184.05584193164,185.879238967094,2780770.61737651,0.0,1.0
2024-03-27,193.33,193.4,189.3805,190.68,2410432,188.511951264272,188.580206768273,184.660878220677,185.927992898523,2472038.59190184,0.0,1.0
2024-03-28,197.79,198.57,193.93,194.04,3119793,192.86080194776,193.621363278056,189.096998441423,189.204257090567,3199529.66719045,0.0,1.0
2024-04-01,196.62,199.69,196.175,197.4,2032284,191.719959952316,194.713451342071,191.286049962596,192.480521282612,2084225.76438773,0.0,1.0
2024-04-02,194.88,195.58,192.74,195.22,2495393,190.023323138578,190.705878178588,187.936654873407,190.354849872297,2559171.05231001,0.0,1.0
2024-04-03,195.36,196.67,192.65,193.0,1927920,190.491360880299,191.768713883745,187.848897796835,188.190175316839,1977194.39590057,0.0,1.0
2024-04-04,191.95,198.7,191.33,198.35,2891000,187.166342756825,193.748123499772,186.561794007103,193.406845979767,2964889.10252944,0.0,1.0
2024-04-05,194.76,195.66,191.17,192.63,2084600,189.906313703148,190.783884468874,186.405781426529,187.829396224263,2137878.87344616,0.0,1.0
2024-04-08,196.69,196.98,194.03,194.63,2449334,191.788215456317,192.070988258606,189.194506304282,189.779553481432,2511934.86165853,0.0,1.0
2024-04-09,204.12,204.2,197.915,198.51,4501661,199.033049666701,199.111055956987,192.982686776333,193.562858560341,4616715.89144992,0.0,1.0
2024-04-10,196.33,200.75,195.395,200.38,4517809,191.437187150026,195.74703468837,190.5254886323,195.386255595794,4633276.60719799,0.0,1.0
2024-04-11,198.64,199.09,194.24,197.96,3427271,193.689618782057,194.12840416492,189.399272816284,193.026565314619,3514866.2882446,0.0,1.0
2024-04-12,192.27,196.66,192.08,195.03,3337216,187.478367917973,191.758963097459,187.293102978541,190.169584932866,3422509.63375539,0.0,1.0
2024-04-15,190.29,195.8799,189.23,194.95,2561468,185.547712233375,190.9983042593,184.514128887075,190.091578642579,2626934.81829051,0.0,1.0
2024-04-16,191.23,194.04,190.47,192.75,2268041,186.464286144244,189.204257090567,185.72322638652,187.946405659693,2326008.31718781,0.0,1.0
2024-04-17,189.43,192.83,189.2,192.42,2763309,184.709144612792,188.02441194998,184.484876528218,187.62462971226,2833934.5351164,0.0,1.0
2024-04-18,187.58,190.2,186.6,188.32,2748869,182.90524914991,185.459955156802,181.949672093897,183.626807335063,2819125.47297855,0.0,1.0
2024-04-19,183.36,187.93,182.57,187.09,4081783,178.790417337283,183.246526669915,178.020105220701,182.427460621904,4186106.51525074,0.0,1.0
2024-04-22,186.31,188.31,183.19,184.44,3557814,181.666899291608,183.617056548777,178.624653970424,179.843502256155,3648745.74798569,0.0,1.0
2024-04-23,189.93,190.86,186.43,187.0,4177822,185.196683927084,186.103507051668,181.783908727038,182.339703545331,4284600.11072561,0.0,1.0
2024-04-24,196.5,201.675,195.03,200.03,6527523,191.602950516886,196.648982419811,190.169584932866,195.044978075789,6694355.52030791,0.0,1.0
2024-04-25,197.94,199.1,195.1,197.86,3301535,193.007063742048,194.138154951206,190.237840436867,192.929057451761,3385916.68734676,0.0,1.0
2024-04-26,201.97,202.6,196.97,197.06,3136261,196.936630615244,197.550930151252,192.06123747232,192.148994548893,3216418.56160084,0.0,1.0
2024-04-29,203.9,203.98,200.64,200.81,2289166,198.818532368412,198.896538658699,195.639776039226,195.805539406086,2347673.23669349,0.0,1.0
2024-04-30,200.61,204.2,200.5,203.63,2668476,195.610523680369,199.111055956987,195.503265031224,198.555261138694,2736677.7629752,0.0,1.0
2024-05-01,193.89,199.52,193.85,197.06,3554680,189.05799529628,194.547687975211,189.018992151136,192.148994548893,3645531.64821145,0.0,1.0
2024-05-02,196.49,197.32,191.5928,196.1,2728145,191.5931997306,192.402514992325,186.818044670695,191.212919065452,2797871.8023591,0.0,1.0
2024-05-03,199.63,201.8257,199.04,199.04,2372862,194.654946624356,196.795926769139,194.079650233491,194.079650233491,2433508.36582711,0.0,1.0
2024-05-06,203.32,203.43,199.995,200.17,2168862,198.252986763833,198.360245412977,195.010850323789,195.181489083791,2224294.46858879,0.0,1.0
2024-05-07,203.57,205.77,203.53,204.5,3276926,198.496756420979,200.641929403865,198.457753275836,199.403579545563,3360678.72265492,0.0,1.0
2024-05-08,204.86,205.0,201.81,202.39,2464298,199.754607851853,199.891118859855,196.78061803467,197.346163639249,2527281.31635596,0.0,1.0
2024-05-09,204.79,205.46,203.7,204.48,2941808,199.686352347852,200.339655029004,198.623516642695,199.384077972991,3016995.66964162,0.0,1.0
2024-05-10,207.19,207.76,205.24,205.95,2617014,202.026541056456,202.582335874749,200.125137730716,200.817443557011,2683900.48072188,0.0,1.0
2024-05-13,208.38,209.75,208.05,208.83,2314836,203.186884624471,204.522742345632,202.865108677038,203.625670007334,2373999.31876265,0.0,1.0
2024-05-14,211.94,212.42,206.71,209.0,2683484,206.658164542233,207.126202283953,201.558503314735,203.791433374194,2752069.3422387,0.0,1.0
2024-05-15,215.75,215.9,212.71,214.43,3802895,210.37321411714,210.519475911428,207.408975086243,209.086110327409,3900090.60655956,0.0,1.0
2024-05-16,214.12,216.0,213.66,216.0,2820225,208.783835952547,210.616983774286,208.335299783398,210.616983774286,2892305.21244589,0.0,1.0
2024-05-17,214.08,215.63,212.97,214.51,2373820,208.744832807404,210.25620468171,207.662495529675,209.164116617695,2434490.85069748,0.0,1.0
2024-05-20,217.48,218.7,213.94,214.96,2647913,212.060100144592,213.249696071465,208.608321799402,209.602902000558,2715589.20724525,0.0,1.0
2024-05-21,216.64,217.08,214.55,215.2,3428805,211.241034096581,211.670068693158,209.203119762839,209.836920871419,3516439.49470716,0.0,1.0
2024-05-22,240.16,240.37,224.75,227.79,9445843,234.174883440892,234.379649952895,219.148921774402,222.1131608053,9687262.87613417,0.0,1.0
2024-05-23,234.56,241.88,231.995,240.88,5578442,228.714443120818,235.852018682057,226.213366438498,234.876940053473,5721017.60459788,0.0,1.0
2024-05-24,232.51,238.32,232.2,236.33,4544312,226.715531932219,232.380738764296,226.413257557358,230.440332293413,4660456.97934754,0.0,1.0
2024-05-28,233.44,234.29,230.44,230.44,2673787,227.622355056803,228.4511718911,224.697119171049,224.697119171049,2742124.50321164,0.0,1.0
2024-05-29,228.15,231.625,227.83,229.74,3002067,222.46418911159,225.852587345922,222.152163950443,224.01456413104,3078794.78843418,0.0,1.0
2024-05-30,230.0,230.685,228.01,228.68,2885148,224.268084574472,224.936013435052,222.327678103588,222.98098078474,2958887.53524198,0.0,1.0
2024-05-31,234.49,234.73,227.65,230.1,6460149,228.646187616817,228.880206487677,221.976649797298,224.36559243733,6625259.55407001,0.0,1.0
2024-06-03,232.21,236.29,228.51,235.09,3087769,226.423008343644,230.401329148269,222.815217417881,229.231234793968,3166687.18755731,0.0,1.0
2024-06-04,230.63,232.18,228.95,231.86,2616049,225.779456448778,227.296857296437,224.134789723573,226.983587444017,2672251.01149483,0.92,1.0
2024-06-05,235.68,235.97,231.22,232.0,4016735,230.72324630728,231.007147111036,226.357047739177,227.120643004451,4103028.71492724,0.0,1.0
2024-06-06,237.41,238.38,233.285,234.52,2756978,232.416861446925,233.366460687073,228.378617255575,229.587643092258,2816207.66628186,0.0,1.0
2024-06-07,234.77,237.61,233.27,236.05,2208155,229.832385164461,232.612655104688,228.363932731242,231.085464574141,2255594.00159835,0.0,1.0
2024-06-10,235.37,235.98,231.19,232.29,2765658,230.419766137748,231.016936793924,226.327678690513,227.404543808206,2825074.14346932,0.0,1.0
2024-06-11,236.3,236.51,233.13,233.65,3098615,231.330206646344,231.535789986994,228.226877170809,228.735940680991,3165184.24080858,0.0,1.0
2024-06-12,238.44,240.58,236.44,239.03,2514965,233.425198784402,235.52019092246,231.467262206777,234.002790074801,2568995.36863572,0.0,1.0
2024-06-13,234.03,236.25,232.49,232.55,2673838,229.10794863074,231.281258231903,227.600337465969,227.659075563298,2731281.52418908,0.0,1.0
2024-06-14,231.19,232.57,229.45,230.1,2252494,226.327678690513,227.678654929074,224.624273867979,225.260603255707,2300885.56058622,0.0,1.0
2024-06-17,232.39,232.5,227.94,230.54,2414979,227.502440637088,227.610127148857,223.146031751873,225.691349302785,2466861.31471114,0.0,1.0
2024-06-18,235.38,236.43,231.28,231.74,2457388,230.429555820636,231.457472523889,226.415785836506,226.86611124936,2510181.41045342,0.0,1.0
2024-06-20,229.51,232.67,228.805,232.43,4562318,224.683011965308,227.776551757955,223.992839321695,227.54159936864,4660332.77291866,0.0,1.0
2024-06-21,231.05,231.88,229.07,231.535,7366423,226.190623130079,227.003166809793,224.252265918231,226.665422750153,7524679.89431727,0.0,1.0
2024-06-24,228.46,231.94,228.1,231.05,2413626,223.655095262055,227.061904907122,223.302666678083,226.190623130079,2465479.24747213,0.0,1.0
2024-06-25,230.34,231.08,225.84,231.08,2015750,225.495555645022,226.219992178743,221.090198345367,226.219992178743,2059055.45974892,0.0,1.0
2024-06-26,227.84,229.99,226.57,229.32,2510576,223.048134922992,225.152916743938,221.8048451962,224.497007990434,2564512.07734818,0.0,1.0
2024-06-27,226.68,228.44,225.98,227.0,2159085,221.912531707969,223.635515896279,221.227253905801,222.225801560389,2205469.8039499,0.0,1.0
2024-06-28,228.26,232.065,226.86,228.15,3634130,223.459301604293,227.184275943224,222.088745999956,223.351615092523,3712204.00244938,0.0,1.0
2024-07-01,225.18,226.95,223.92,226.7,2307800,220.444079274751,222.176853145949,219.210579230847,221.932111073746,2357379.72963342,0.0,1.0
2024-07-02,228.24,228.37,224.56,224.56,2417892,223.439722238517,223.566988116062,219.837118935687,219.837118935687,2469836.89628338,0.0,1.0
2024-07-03,230.02,230.99,227.04,228.67,1425672,225.182285792602,226.13188503275,222.264960291942,223.860678602706,1456300.49133631,0.0,1.0
2024-07-05,230.89,231.505,228.37,231.42,2251928,226.033988203869,226.636053701489,223.566988116062,226.55284139694,2300307.40089866,0.0,1.0
2024-07-08,233.34,233.75,231.67,232.18,1729502,228.432460511459,228.833837509872,226.797583469143,227.296857296437,1766657.83740379,0.0,1.0
2024-07-09,232.01,234.26,230.91,233.76,1315573,227.130432687339,229.333111337166,226.053567569645,228.84362719276,1343836.17430151,0.0,1.0
2024-07-10,238.33,239.09,233.1,234.46,4037562,233.317512272633,234.06152817213,228.197508122144,229.528904994929,4124303.1527594,0.0,1.0
2024-07-11,233.74,239.1999,233.67,238.76,3104524,228.824047826984,234.16911678707,228.755520046767,233.738468636822,3171220.18708747,0.0,1.0
2024-07-12,238.56,242.16,236.15,238.35,3105747,233.542674979059,237.066960818784,231.183361403022,233.337091638409,3172469.46146538,0.0,1.0
2024-07-15,237.72,239.77,236.1,237.14,2057260,232.720341616457,234.727226608522,231.134412988581,232.152540008946,2101457.2417825,0.0,1.0
2024-07-16,243.33,243.83,237.645,239.01,1964664,238.212353716694,238.7018378611,232.646918994796,233.983210709025,2006871.95126983,0.0,1.0
2024-07-17,235.61,244.14,235.41,240.48,4448188,230.654718527063,239.005318030632,230.458924869301,235.422294093579,4543750.85570613,0.0,1.0
2024-07-18,238.99,241.1,236.29,236.48,3688460,233.963631343249,236.029254432643,231.320416963455,231.50642093833,3767701.20355475,0.0,1.0
2024-07-19,231.22,240.3,230.74,240.3,2894851,226.357047739177,235.246079801593,225.887142960547,235.246079801593,2957042.66734944,0.0,1.0
2024-07-22,240.04,240.26,233.32,237.12,2827273,234.991548046502,235.20692107004,228.412881145683,232.13296064317,2888012.85221416,0.0,1.0
2024-07-23,230.32,236.92,229.03,234.1,3876208,225.475976279246,231.937166985407,224.213107186678,229.176476410957,3959482.69652608,0.0,1.0
2024-07-24,224.62,230.96,223.74,230.63,4589596,219.895857033016,226.102515984086,219.034364938861,225.779456448778,4688196.80111215,0.0,1.0
2024-07-25,220.92,227.61,217.25,221.51,5114615,216.273674364411,222.822972216565,212.680860744469,216.85126565481,5224495.07144423,0.0,1.0
2024-07-26,226.43,227.25,222.97,225.3,4296172,221.667789635766,222.470543632592,218.280559356476,220.561555469408,4388469.01283416,0.0,1.0
2024-07-29,227.4,230.27,225.33,228.74,2672195,222.617388875914,225.427027864805,220.590924518073,223.929206382923,2729603.22672146,0.0,1.0
2024-07-30,224.58,230.18,222.9,228.85,3955556,219.856698301464,225.338920718812,218.212031576259,224.036892894692,4040535.37300885,0.0,1.0
2024-07-31,231.38,232.1599,226.94,229.76,4308081,226.513682665387,227.277180033832,222.167063463061,224.927754037511,4400633.86039469,0.0,1.0
2024-08-01,218.92,231.2,216.77,228.08,5404581,214.315737786786,226.337468373401,212.21095596584,223.283087312307,5520690.56961691,0.0,1.0
2024-08-02,207.96,213.07,206.71,212.48,6796683,203.586245341403,208.588773297234,202.362534980388,208.011182006835,6942699.85828238,0.0,1.0
2024-08-05,200.56,209.09,198.73,206.03,4879768,196.341880004192,204.692479507761,194.550368035666,201.696836543996,4984602.7248955,0.0,1.0
2024-08-06,204.88,208.7,201.18,201.36,4671145,200.571023011861,204.310681875124,196.948840343256,197.125054635242,4771497.76288176,0.0,1.0
2024-08-07,201.31,211.42,200.86,210.47,4178209,197.076106220802,206.973475620694,196.635570490836,206.043455746322,4267971.74918619,0.0,1.0
2024-08-08,213.64,214.14,204.27,206.19,4510126,209.146785221857,209.636269366263,199.973852355686,201.853471470206,4607019.50363665,0.0,1.0
2024-08-09,211.31,213.73,209.16,209.95,2482181,206.865789108925,209.23489236785,204.761007287978,205.53439223614,2535507.05203275,0.0,1.0
2024-08-12,212.08,213.4,210.0,212.15,1712145,207.61959469131,208.911832832542,205.58334065058,207.688122471527,1748927.94747951,0.0,1.0
2024-08-13,218.01,218.6,213.2,213.25,4011066,213.424876643967,214.002467934366,208.71603917478,208.76498758922,4097237.92469962,0.0,1.0
2024-08-14,215.32,218.11,212.8,216.92,2409608,210.791451947062,213.522773472848,208.324451859255,212.357801209161,2461374.92658052,0.0,1.0
2024-08-15,223.67,224.24,219.42,220.45,5197357,218.965837158644,219.523849083267,214.805221931192,215.813559268669,5309014.66308535,0.0,1.0
2024-08-16,223.19,223.8,221.42,223.045,2573637,218.495932380014,219.09310303619,216.763158508817,218.353981978137,2628927.85130192,0.0,1.0
2024-08-19,225.95,226.08,221.49,222.43,2803180,221.197884857136,221.325150734682,216.831686289034,217.751916480517,2863402.24911769,0.0,1.0
2024-08-20,223.49,226.015,221.39,223.96,3994245,218.789622866658,221.261517795909,216.733789460152,219.2497379624,4080055.54995651,0.0,1.0
2024-08-21,227.5,236.86,224.81,229.52,5595070,222.715285704795,231.878428888078,220.08186100789,224.692801648196,5715271.94899041,0.0,1.0
2024-08-22,221.91,228.26,221.26,225.68,3708163,217.242852970335,223.459301604293,216.606523582607,220.933563419157,3787827.49388016,0.0,1.0
2024-08-23,228.39,229.21,224.76,225.85,3208020,223.586567481838,224.389321478664,220.03291259345,221.099988028255,3276939.64826181,0.0,1.0
2024-08-26,225.61,228.19,223.7875,227.84,2532438,220.86503563894,223.390773824076,219.08086593258,223.048134922992,2586843.75065144,0.0,1.0
2024-08-27,231.84,232.35,224.3125,225.11,3707719,226.964008078241,227.463281905535,219.594824284206,220.375551494534,3787373.95518532,0.0,1.0
2024-08-28,227.17,233.25,225.14,231.08,3211773,222.392226169487,228.344353365466,220.404920543198,226.219992178743,3280773.27601349,0.0,1.0
2024-08-29,230.89,235.105,229.48,229.49,2711497,226.033988203869,230.160339541213,224.653642916644,224.663432599532,2769749.57308338,0.0,1.0
2024-08-30,234.84,236.135,231.82,234.94,2771051,229.900912944678,231.16867687869,226.944428712465,229.998809773559,2830583.00423798,0.0,1.0
2024-09-03,218.71,230.015,217.65,228.69,4868561,215.010805271843,226.124595924297,213.96873379094,224.822006573169,4952323.09354754,0.92,1.0
2024-09-04,221.8,223.98,218.12,220.01,2732947,218.048541947303,220.191670087272,214.430784353227,216.288817465402,2779966.51198198,0.0,1.0
2024-09-05,219.06,221.62,217.72,219.48,2729960,215.354885477801,217.87158641281,214.037549832132,215.767781724951,2776928.12156632,0.0,1.0
2024-09-06,213.64,219.405,212.7,218.57,3437085,210.026557716961,215.694050252246,209.102456592387,214.873173189459,3496218.98955068,0.0,1.0
2024-09-09,218.56,219.309,216.045,217.01,2450781,214.863342326432,215.599673967183,212.390880275046,213.339558557188,2492945.93279771,0.0,1.0
2024-09-10,218.72,219.03,214.12,217.5,2048974,215.02063613487,215.325392888719,210.498439142275,213.82127084553,2084225.96703184,0.0,1.0
2024-09-11,225.07,225.72,214.71,219.89,3431773,221.263234157257,221.902240254037,211.07846006089,216.170847109074,3490815.59822562,0.0,1.0
2024-09-12,221.53,223.45,218.93,223.44,2158222,217.783108645564,219.670634346821,215.227084258445,219.660803483794,2195353.54524722,0.0,1.0
2024-09-13,225.42,226.55,223.005,223.84,2032345,221.607314363215,222.718201885309,219.233160942103,220.054038004889,2067310.87020495,0.0,1.0
2024-09-16,223.28,224.46,220.69,222.39,2124156,219.503509675356,220.663551512587,216.957316151264,218.628562865919,2160701.45020213,0.0,1.0
2024-09-17,225.35,229.04,222.65,227.44,2524630,221.538498322023,225.166086779127,218.884165304631,223.593148694746,2568065.48211329,0.0,1.0
2024-09-18,222.64,228.87,221.96,228.87,2527316,218.874334441603,224.998962107661,218.205835755741,224.998962107661,2570797.69391658,0.0,1.0
2024-09-19,233.45,235.76,227.87,230.0,7157746,229.501497374202,231.772426733527,224.015875804923,226.109849629755,7280892.81690165,0.0,1.0
2024-09-20,226.78,232.48,224.35,231.97,5009739,222.944311734939,228.547903660546,220.555412019285,228.046529646149,5095930.01758543,0.0,1.0
2024-09-23,226.01,226.84,224.2,224.78,1357914,222.187335281831,223.003296913103,220.407949073875,220.978139129463,1381276.49242795,0.0,1.0
2024-09-24,227.33,230.8,226.82,228.64,1984834,223.485009201445,226.896318671946,222.983635187048,224.772852258032,2018982.458073,0.0,1.0
2024-09-25,226.64,227.5836,224.1,224.1,2042633,222.806679652556,223.734319887819,220.309640443601,220.309640443601,2077775.87207848,0.0,1.0
2024-09-26,232.46,233.98,224.805,232.615,3883019,228.528241934491,230.022533114653,221.002716287031,228.680620311416,3949825.14677004,0.0,1.0
2024-09-27,232.05,235.26,231.09,234.71,2277852,228.125176550369,231.280883582158,227.18141369974,230.740186115652,2317041.74257721,0.0,1.0
2024-09-30,230.17,230.56,226.66,228.9,2711776,226.276974301221,226.660377959289,222.82634137861,225.028454696744,2758431.27144303,0.0,1.0
2024-10-01,223.67,229.44,222.4,228.93,3124382,219.886913333424,225.559321300222,218.638393728946,225.057947285826,3178136.03068016,0.0,1.0
2024-10-02,227.73,229.9718,223.54,224.98,1857982,223.87824372254,226.082126596018,219.759112114068,221.17475639001,1889948.00845581,0.0,1.0
2024-10-03,226.56,228.84,224.46,224.63,2087713,222.728032748337,224.969469518579,220.663551512587,220.830676184052,2123631.45960365,0.0,1.0
2024-10-04,228.23,232.36,226.11,231.9,1895235,224.369786873909,228.429933304217,222.285643912104,227.977713604958,1927841.934855,0.0,1.0
2024-10-07,226.51,227.3099,224.09,225.65,1564916,222.6788784332,223.46524916676,220.299809580574,221.833424212845,1591839.89812637,0.0,1.0
2024-10-08,229.4,230.51,224.31,226.74,2447430,225.519997848113,226.611223644152,220.516088567176,222.904988282829,2489537.27987408,0.0,1.0
2024-10-09,233.24,233.58,229.29,230.4,2410856,229.295049250627,229.629298593558,225.411858354811,226.503084150851,2452334.03546092,0.0,1.0
2024-10-10,230.7,231.83,228.67,229.7,1793748,226.798010041672,227.908897563766,224.802344847114,225.814923738934,1824608.88225591,0.0,1.0
2024-10-11,232.86,234.0,229.32,229.32,1428915,228.921476455586,230.042194840708,225.441350943894,225.441350943894,1453499.04278009,0.0,1.0
2024-10-14,236.43,237.03,232.7,233.8,1770326,232.431094556361,233.020946338004,228.764182647148,229.84557758016,1800783.91395479,0.0,1.0
2024-10-15,225.87,236.7556,224.08,236.01,4112177,222.049703199447,232.751187456533,220.289978717546,232.018198309211,4182925.73962924,0.0,1.0
2024-10-16,227.49,230.34,225.96,228.85,1585728,223.642303009883,226.444098972686,222.138180966694,224.979300381607,1613009.96218081,0.0,1.0
2024-10-17,227.34,233.56,227.17,232.52,3637854,223.494840064472,229.609636867503,223.327715393007,228.587227112655,3700442.15840252,0.0,1.0
2024-10-18,228.33,229.78,226.97,229.17,1763100,224.468095504183,225.893570643153,223.131098132459,225.293887998483,1793433.59284882,0.0,1.0
2024-10-21,225.67,226.41,222.41,226.3,2212385,221.8530859389,222.580569802926,218.648224591974,222.472430309625,2250448.4029918,0.0,1.0
2024-10-22,224.62,225.61,222.71,224.44,1833704,220.820845321025,221.794100760735,218.943150482795,220.643889786532,1865252.31293815,0.0,1.0
2024-10-23,226.85,229.51,224.01,228.08,2492028,223.013127776131,225.628137341414,220.221162676354,224.222323928498,2534902.5747376,0.0,1.0
2024-10-24,229.68,230.34,227.42,228.74,2376151,225.795262012879,226.444098972686,223.573486968691,224.871160888306,2417031.94661751,0.0,1.0
2024-10-25,230.17,235.2,230.04,231.84,1733471,226.276974301221,231.221898403993,226.149173081865,227.918728426794,1763294.83502311,0.0,1.0
2024-10-28,230.14,231.95,228.6,229.13,3403740,226.247481712139,228.026867920095,224.733528805922,225.254564546373,3462300.29908868,0.0,1.0
2024-10-29,235.23,235.86,229.01,229.7,2056224,231.251390993076,231.870735363801,225.136594190045,225.814923738934,2091600.70105041,0.0,1.0
2024-10-30,230.12,232.99,229.88,230.78,2084447,226.227819986084,229.049277674942,225.991879273427,226.876656945891,2120309.26907887,0.0,1.0
2024-10-31,223.11,230.2,220.83,230.16,4258086,219.33638500389,226.306466890303,217.094948233647,226.267143438194,4331345.05906601,0.0,1.0
2024-11-01,225.48,226.6,223.0,223.87,2922814,221.666299541379,222.767356200446,219.228245510589,220.083530593971,2973100.11527926,0.0,1.0
2024-11-04,224.19,226.78,223.4401,225.0,1599638,220.398118210847,222.944311734939,219.660901792424,221.194418116065,1627159.27944956,0.0,1.0
2024-11-05,217.6,219.31,215.32,219.31,3753393,213.919579475803,215.600657053486,211.678142705561,215.600657053486,3817968.97133665,0.0,1.0
2024-11-06,226.25,228.09,221.94,223.68,3615271,222.423275994488,224.232154791526,218.186174029687,219.896744196451,3677470.62483816,0.0,1.0
2024-11-07,227.77,230.27,225.72,229.63,2500936,223.91756717465,226.375282931495,221.902240254037,225.746107697742,2543963.83413588,0.0,1.0
2024-11-08,225.8,228.12,224.76,226.56,3426964,221.980887158256,224.261647380608,220.958477403408,222.728032748337,3485923.86086074,0.0,1.0
2024-11-11,220.47,225.01,218.42,223.85,3271768,216.741037164662,221.204248979093,214.725710244049,220.063868867916,3328057.76144734,0.0,1.0
2024-11-12,219.55,220.85,215.9,220.49,2593982,215.836597766143,217.114609959702,212.248332761149,216.760698890716,2638610.66192795,0.0,1.0
2024-11-13,212.84,217.68,212.44,216.77,4609884,209.24008867477,213.998226380022,208.846854153675,213.103617844531,4689195.63537878,0.0,1.0
2024-11-14,212.24,215.035,211.46,213.44,3214113,208.650236893127,211.39796310928,207.883429576992,209.829940456413,3269410.82491755,0.0,1.0
2024-11-15,206.35,210.38,205.4,208.77,3880962,202.85985857,206.821696370035,201.925926582399,205.238927422626,3947732.75671815,0.0,1.0
2024-11-18,209.65,209.89,206.11,206.52,3774689,206.104043369036,206.339984081693,202.623917857343,203.026983241466,3839631.3624621,0.0,1.0
2024-11-19,210.43,210.82,206.8,207.7,2958662,206.870850685172,207.254254343239,203.302247406232,204.187025078697,3009564.86908586,0.0,1.0
2024-11-20,211.01,211.16,207.25,207.25,3072769,207.44104074076,207.58850368617,203.744636242464,203.744636242464,3125635.04490073,0.0,1.0
2024-11-21,213.96,215.01,210.05,212.29,2540586,210.341145333837,211.373385951712,206.497277890131,208.699391208264,2584296.00018231,0.0,1.0
2024-11-22,214.59,214.75,211.54,211.54,2695385,210.960489704562,211.117783513,207.962076481211,207.962076481211,2741758.2693329,0.0,1.0
2024-11-25,223.58,225.0,216.0,217.74,7303632,219.798435566177,221.194418116065,212.346641391423,214.057211558187,7429288.74063051,0.0,1.0
2024-11-26,219.05,233.55,216.005,232.15,6569057,215.345054614774,229.599806004476,212.351556822936,228.223485180642,6682075.60384477,0.0,1.0
2024-11-27,217.17,219.4,213.9,219.32,2943466,213.496852365626,215.689134820732,210.282160155673,215.610487916513,2994107.42658293,0.0,1.0
2024-11-29,218.05,221.7,217.5,219.19,1992604,214.361968312036,217.95023331703,213.82127084553,215.482686697157,2026886.13853153,0.0,1.0
2024-12-02,223.12,224.79,217.01,218.13,3240246,219.346215866918,220.98796999249,213.339558557188,214.440615216255,3295993.43513926,0.0,1.0
2024-12-03,221.54,223.33,219.95,221.58,2340471,217.792939508591,219.552663990493,216.229832287238,217.832262960701,2380738.08319919,0.0,1.0
2024-12-04,218.3,223.21,217.86,223.11,2635207,214.60773988772,219.434693634164,214.175181914515,219.33638500389,2680544.92536463,0.0,1.0
2024-12-05,214.55,219.39,213.8555,217.23,2475089,210.921166252452,215.679303957705,210.238412815201,213.55583754379,2517672.14445614,0.0,1.0
2024-12-06,218.2,218.59,213.73,214.73,3189499,214.509431257446,214.892834915514,210.115035484207,211.098121786945,3244373.3486233,0.0,1.0
2024-12-09,219.04,223.55,215.16,215.97,2467331,216.239663150265,220.692004644091,212.409267364002,213.208911845155,2499283.31540382,0.92,1.0
2024-12-10,215.61,219.67,214.5,219.04,2679445,212.853514297976,216.861608857829,211.757705194174,216.239663150265,2714144.2242821,0.0,1.0
2024-12-11,217.12,219.04,215.559,216.03,3839345,214.34420956531,216.239663150265,212.803166312126,213.268144769685,3889065.10742948,0.0,1.0
2024-12-12,217.72,218.73,214.644,215.15,2995032,214.936538810609,215.933626373528,211.899864213046,212.399395209914,3033818.12440265,0.0,1.0
2024-12-13,216.61,217.97,213.75,215.41,3067545,213.840729706807,215.183342662816,211.017293637551,212.65607121621,3107270.17888982,0.0,1.0
2024-12-16,216.31,217.79,213.66,214.92,3410112,213.544565084158,215.005643889227,210.928444250756,212.172335665883,3454273.47415419,0.0,1.0
2024-12-17,213.82,217.93,212.36,215.89,3240525,211.086398716169,215.143854046463,209.645064219277,213.129934612449,3282490.29645758,0.0,1.0
2024-12-18,207.77,218.95,207.26,215.16,4077394,205.113745492744,216.15081376347,204.61026563424,212.409267364002,4130196.87854108,0.0,1.0
2024-12-19,207.78,210.61,207.23,209.6,3942278,205.123617646832,207.917437253823,204.580649171975,206.920349690904,3993331.10558881,0.0,1.0
2024-12-20,211.78,213.3575,205.83,206.28,6604074,209.072479282155,210.629811589585,203.198547599612,203.642794533586,6689597.77261022,0.0,1.0
2024-12-23,214.89,215.58,211.545,211.93,2478480,212.142719203618,212.823897835711,208.84048366108,209.220561593479,2510576.69666618,0.0,1.0
2024-12-24,218.09,218.21,213.67,215.94,1063511,215.301808511876,215.420274360936,210.938316404845,213.17929538289,1077283.63079313,0.0,1.0
2024-12-26,218.06,219.07,215.39,215.39,1189273,215.272192049611,216.26927961253,212.636326908033,212.636326908033,1204674.26800873,0.0,1.0
2024-12-27,216.99,218.25,215.24,217.43,1926739,214.215871562162,215.459762977289,212.488244596709,214.650246342048,1951690.56597508,0.0,1.0
2024-12-30,212.56,214.625,211.025,214.25,2578313,209.842507301043,211.881107120278,208.327131648488,211.510901341966,2611702.54934938,0.0,1.0
2024-12-31,212.46,214.55,211.07,214.0,1608772,209.74378576016,211.807065964616,208.371556341885,211.264097489759,1629605.84448897,0.0,1.0
2025-01-02,211.35,217.25,209.75,215.49,2379261,208.647976656358,214.472547568458,207.068432002229,212.735048448916,2410072.79537727,0.0,1.0
2025-01-03,215.37,216.11,210.395,212.76,2547489,212.616582599857,213.347122002392,207.705185940924,210.039950382809,2580479.37381517,0.0,1.0
2025-01-06,218.0,221.53,214.775,215.33,2490969,215.212959125081,218.697829518254,212.029189431603,212.577093983504,2523227.43113435,0.0,1.0
2025-01-07,215.87,220.28,214.3,219.79,3573300,213.110190304272,217.463810257215,211.560262112408,216.980074706888,3619574.78381801,0.0,1.0
2025-01-08,220.44,221.16,212.63,215.4,3096841,217.621764722628,218.332559816986,209.911612379661,212.646199062122,3136945.56658936,0.0,1.0
2025-01-10,212.37,219.37,211.79,217.54,4108662,209.654936373365,216.565444235179,209.082351436243,214.758840037019,4161869.80394348,0.0,1.0
2025-01-13,212.95,213.37,208.09,209.34,3960579,210.227521310487,210.642151782195,205.42965442357,206.663673684608,4011869.10634962,0.0,1.0
2025-01-14,214.65,214.83,211.54,213.16,1634673,211.905787505499,212.083486279088,208.835547584035,210.434836546341,1655842.26641707,0.0,1.0
2025-01-15,218.22,219.59,215.7,217.5,3302798,215.430146515024,216.782631625122,212.942363684771,214.719351420666,3345569.741372,0.0,1.0
2025-01-16,215.02,218.3,212.71,218.3,3116371,212.271057206766,215.509123747731,209.990589612367,215.509123747731,3156728.48308894,0.0,1.0
2025-01-17,219.16,220.635,217.84,220.56,2871536,216.358128999325,217.81427172735,215.055004659668,217.740230571688,2908722.83223508,0.0,1.0
2025-01-21,221.45,223.65,219.16,219.23,4091227,218.618852285547,220.790726184975,216.358128999325,216.427234077943,4144209.01801567,0.0,1.0
2025-01-22,224.08,226.22,221.1,221.45,2883331,221.215228810772,223.327869785669,218.273326892456,218.618852285547,2920670.57929666,0.0,1.0
2025-01-23,228.35,228.43,221.53,221.88,2607991,225.430638606479,225.509615839185,218.697829518254,219.043354911344,2641764.88400758,0.0,1.0
2025-01-24,217.37,226.04,217.13,224.62,3929413,214.591013417518,223.15017101208,214.354081719399,221.74832513154,3980299.50186289,0.0,1.0
2025-01-27,215.42,220.8175,213.64,217.4,7088010,212.665943370298,217.994438539462,210.90869994258,214.620629879783,7179800.81813727,0.0,1.0
2025-01-28,209.52,213.905,207.9,212.81,3748857,206.841372458197,211.17031202592,205.242083495892,210.08931115325,3797405.27393156,0.0,1.0
2025-01-29,209.91,211.87,209.01,209.54,2258503,207.226386467641,209.16132866895,206.337892599694,206.861116766374,2287750.96073023,0.0,1.0
2025-01-30,212.4,213.065,209.1,210.23,2976438,209.68455283563,210.341051082502,206.426741986489,207.542295398467,3014983.32924683,0.0,1.0
2025-01-31,211.89,217.62,210.69,211.71,3486618,209.181072977126,214.837817269726,207.996414486529,209.003374203537,3531770.23860465,0.0,1.0
2025-02-03,205.24,209.65,202.765,209.29,4483530,202.616090508402,206.969710461345,200.172732371546,206.614312914166,4541592.40211893,0.0,1.0
2025-02-04,206.01,208.35,204.07,204.6,4651510,203.376246373202,205.686330429866,201.46104848007,201.984272646751,4711747.76891873,0.0,1.0
2025-02-05,209.8,210.55,204.16,205.43,4516698,207.11779277267,207.858204329293,201.549897866865,202.80366143608,4575189.93281315,0.0,1.0
2025-02-06,207.83,210.51,205.7485,208.73,2715143,205.172978417274,207.81871571294,203.118089543793,206.061472285221,2750304.5188649,0.0,1.0
2025-02-07,205.21,209.545,203.74,207.68,3194710,202.586474046137,206.866052843418,201.135267395156,205.024896105949,3236081.98517092,0.0,1.0
2025-02-10,204.86,207.205,202.97,206.58,2820450,202.240948653047,204.555968786755,200.375111530357,203.938959156235,2856975.26068885,0.0,1.0
2025-02-11,203.46,206.62,202.64,202.93,2335759,200.858847080684,203.978447772589,200.049330445443,200.335622914004,2366007.43779586,0.0,1.0
2025-02-12,205.13,205.4,200.8,201.01,2411505,202.507496813431,202.774044973815,198.232854093194,198.440169329049,2442734.36012958,0.0,1.0
2025-02-13,209.34,209.65,204.99,204.99,3134872,206.663673684608,206.969710461345,202.369286656195,202.369286656195,3175469.07388048,0.0,1.0
2025-02-14,214.61,215.15,210.63,211.24,3938608,211.866298889146,212.399395209914,207.937181562,208.539382961386,3989613.57852513,0.0,1.0
2025-02-18,220.22,220.51,215.77,217.265,7400196,217.404577332685,217.690869801246,213.011468763389,214.487355799591,7496029.67478547,0.0,1.0
2025-02-19,241.66,242.51,224.1,230.02,9789553,238.570475698015,239.409608795521,221.234973118948,227.079288339226,9916329.21491334,0.0,1.0
2025-02-20,243.82,247.1,242.5545,243.54,5890083,240.702860981089,243.940927522053,239.453539881214,240.426440666616,5966360.47949937,0.0,1.0
2025-02-21,238.91,246.08,237.76,244.93,6176603,235.85563332373,242.933967805046,234.720335603575,241.798670084891,6256590.95750558,0.0,1.0
2025-02-24,236.99,240.64,236.18,240.28,4778259,233.960179738775,237.563515981007,233.160535257623,237.208118433828,4840138.18793593,0.0,1.0
2025-02-25,235.3,238.33,234.38,238.33,4136763,232.291785697852,235.283048386608,231.383547521727,235.283048386608,4190334.71620947,0.0,1.0
2025-02-26,233.73,236.38,231.83,235.04,2908161,230.741857505987,233.357978339389,228.866148229209,232.035109691556,2945822.13161027,0.0,1.0
2025-02-27,223.85,234.23,223.5,234.23,4480434,220.988169266741,231.235465210403,220.64264387365,231.235465210403,4538456.30844341,0.0,1.0
2025-02-28,230.06,230.12,223.05,225.99,4631189,227.118776955579,227.178009880109,220.198396939676,223.100810241638,4691163.60884766,0.0,1.0
2025-03-03,228.53,233.825,225.67,231.84,5000149,225.608337380068,230.835642969826,222.784901310812,228.876020383298,5064901.69751569,0.0,1.0
2025-03-04,226.18,231.44,223.9,230.46,4742681,224.265724424058,229.481206387409,222.00502121561,228.509500622374,4783163.32705243,0.99,1.0
2025-03-05,229.47,229.86,222.6991,227.18,3927336,227.52787949239,227.914578725414,220.814285038844,225.257260918992,3960858.74808209,0.0,1.0
2025-03-06,222.77,228.87,222.05,225.68,4818664,220.884584976335,226.93295759543,220.170678699983,223.769956176592,4859794.89874772,0.0,1.0
2025-03-07,225.86,226.655,219.74,223.59,4062874,223.94843274568,224.736704259152,217.880229396687,221.697644902181,4097553.66621427,0.0,1.0
2025-03-10,216.26,221.15,213.15,220.22,4937074,214.429682394318,219.278295854543,211.346003895075,218.356166914255,4979215.61659829,0.0,1.0
2025-03-11,209.08,217.385,206.48,217.33,4225517,207.310450360696,215.545160951118,204.732455473869,215.490626443897,4261584.94577993,0.0,1.0
2025-03-12,206.62,212.99,205.62,209.08,3917668,204.871270583159,211.187358055886,203.879734088226,207.310450360696,3951108.22447616,0.0,1.0
2025-03-13,203.8,208.16,202.59,206.0,2625568,202.075137667447,206.398236785357,200.875378508577,204.2565179563,2647979.18525036,0.0,1.0
2025-03-14,208.75,209.85,206.2288,207.36,2614297,206.983243317368,208.073933461794,204.483381506341,205.60500758941,2636611.97884132,0.0,1.0
2025-03-17,211.68,213.3699,207.37,207.75,2514464,209.888445247523,211.564042770311,205.614922954359,205.991706822434,2535926.82957035,0.0,1.0
2025-03-18,209.16,210.75,207.69,210.58,2657324,207.38977328029,208.966316307235,205.932214632738,208.797755103096,2680006.24644505,0.0,1.0
2025-03-19,209.97,213.03,208.09,209.19,2571926,208.192917841186,211.227019515683,206.328829230712,207.419519375138,2593879.31068791,0.0,1.0
2025-03-20,205.9,208.165,204.81,208.165,2775730,204.157364306807,206.403194467831,203.07658952733,206.403194467831,2799422.93015263,0.0,1.0
2025-03-21,204.4,205.27,201.28,203.06,5070459,202.670059564407,203.532696314999,199.576465700214,201.341400661196,5113739.15726629,0.0,1.0
2025-03-24,212.34,214.08,209.74,210.0,3458275,210.542859334179,212.268132835363,207.964864447352,208.222663936034,3487793.96186718,0.0,1.0
2025-03-25,213.58,214.63,210.98,210.98,2550034,211.772364587896,212.813477907577,209.194369701069,209.194369701069,2571800.44610565,0.0,1.0
2025-03-26,210.53,214.9,209.685,213.15,2454565,208.748178278349,213.081192761209,207.91032994013,211.346003895075,2475516.54683636,0.0,1.0
2025-03-27,208.94,211.0,205.88,208.68,2885111,207.171635251405,209.214200430968,204.137533576908,206.913835762722,2909737.57873986,0.0,1.0
2025-03-28,201.56,208.06,200.77,207.82,3521430,199.854095918796,206.299083135863,199.070782087798,206.061114377079,3551488.03699472,0.0,1.0
2025-03-31,201.67,202.52,196.8,200.23,3803746,199.963164933238,200.805970953932,195.134382202912,198.535352380534,3836213.81505996,0.0,1.0
2025-04-01,199.18,200.84,195.1224,200.26,3383360,197.494239060854,199.140189642444,193.470980579012,198.565098475382,3412239.50635011,0.0,1.0
2025-04-02,199.59,202.3,195.76,195.76,2437534,197.900769023777,200.587832925047,194.103184248181,194.103184248181,2458340.17452225,0.0,1.0
2025-04-03,180.88,193.195,180.4,191.82,6970781,179.349121203571,191.559893138677,178.873183686003,190.196530458143,7030281.82585204,0.0,1.0
2025-04-04,164.6,176.41,164.14,174.61,9634182,163.206907066054,174.916953071218,162.750800278384,173.132187380338,9716416.94403407,0.0,1.0
2025-04-07,171.34,183.31,158.65,163.2,10236502,169.889863041905,181.758554886259,157.307264921199,161.818755973147,10323878.1954129,0.0,1.0
2025-04-08,166.09,179.24,161.83,175.38,7640250,164.684296443505,177.72300135188,160.460350975088,173.895670481437,7705465.24413346,0.0,1.0
2025-04-09,196.63,198.46,164.58,166.05,10941563,194.965820998774,196.780332784502,163.187076336155,164.644634983707,11034957.418016,0.0,1.0
2025-04-10,178.36,189.63,170.93,189.63,8548018,176.850449236339,188.025065534239,169.483333078983,188.025065534239,8620981.72248647,0.0,1.0
2025-04-11,179.16,180.975,167.2,172.125,6528889,177.643678432285,179.44331717059,165.784901952881,170.668219190428,6584617.94735847,0.0,1.0
2025-04-14,178.6,185.0,175.58,183.26,3912108,177.088417995123,183.434251562697,174.093977780424,181.708978061513,3945500.76572056,0.0,1.0
2025-04-15,179.54,182.47,178.07,178.6,3035881,178.02046230036,180.925664230515,176.562903652808,177.088417995123,3061794.51337655,0.0,1.0
2025-04-16,175.93,177.36,170.39,173.67,4392829,174.44101555365,175.858912741405,168.947903371719,172.2001430751,4430325.07875026,0.0,1.0
2025-04-17,176.27,178.34,173.58,177.89,3341240,174.778137961928,176.83061850644,172.110904790557,176.38442708372,3369759.98066928,0.0,1.0
2025-04-21,174.99,175.47,171.0,172.65,3650119,173.508971248413,173.984908765981,169.552740633628,171.188775850268,3681275.4937929,0.0,1.0
2025-04-22,178.5,179.19,175.205,176.78,3735027,176.989264345629,177.673424527133,173.722151594823,175.283821574344,3766908.24703383,0.0,1.0
2025-04-23,183.11,187.84,182.475,185.99,4323335,181.560247587273,186.250215208308,180.93062191299,184.415872692681,4360237.89551988,0.0,1.0
2025-04-24,195.23,197.515,191.05,192.725,5606678,193.577669905867,195.84333079679,189.433047357045,191.093870986058,5654535.18720562,0.0,1.0
2025-04-25,194.59,196.37,191.69,192.95,3206797,192.943086549109,194.708021510091,190.067630713802,191.316966697418,3234169.40918053,0.0,1.0
2025-04-28,193.72,196.37,189.95,193.36,3401605,192.080449798517,194.708021510091,188.342357212618,191.723496660341,3430640.24106157,0.0,1.0
2025-04-29,192.67,194.815,190.36,191.5,3939847,191.039336478837,193.166182260469,188.748887175541,189.879238779765,3973476.53881791,0.0,1.0
2025-04-30,194.92,195.34,186.7265,187.55,4415391,193.270293592437,193.686738920309,185.1461393212,185.962669624777,4453079.66228328,0.0,1.0
2025-05-01,193.74,197.165,193.44,196.84,3439454,192.100280528416,195.496293023563,191.802819579936,195.17404366271,3468812.31056521,0.0,1.0
2025-05-02,198.59,199.7125,197.15,197.86,3795868,196.909232528843,198.022232244406,195.481419976139,196.185410887542,3828268.57044187,0.0,1.0
2025-05-05,197.72,199.715,195.59,196.16,2022742,196.046595778251,198.024711085643,193.934623044043,194.499798846155,2040007.61478342,0.0,1.0
2025-05-06,195.6,197.4,194.26,194.89,2535541,193.944538408992,195.729304099872,192.615879505781,193.240547497589,2557183.73751847,0.0,1.0
2025-05-07,199.86,200.72,195.69,196.63,2966391,198.168483877409,199.021205263052,194.033776693536,194.965820998774,2991711.36428917,0.0,1.0
2025-05-08,202.78,206.04,200.96,202.26,3422453,201.063770442615,204.296179416098,199.259174021836,200.548171465249,3451666.19432353,0.0,1.0
2025-05-09,207.51,210.14,206.29,207.24,3537650,205.75373806365,208.361479045325,204.544063539831,205.486023210018,3567846.48681769,0.0,1.0
2025-05-12,223.15,225.49,219.1,222.87,6358273,221.26136884441,223.581564242554,217.245646039929,220.983738625829,6412545.6122787,0.0,1.0
2025-05-13,226.68,227.07,220.2489,221.965,4373921,224.761492671525,225.148191904549,218.384822318958,220.086398097914,4411255.68483827,0.0,1.0
2025-05-14,226.82,228.34,224.01,227.64,4648600,224.900307780816,226.407443253115,222.114090230053,225.713367706661,4688279.27540053,0.0,1.0
2025-05-15,227.12,228.7975,224.01,224.425,3045249,225.197768729296,226.861071199547,222.114090230053,222.52557787545,3071242.47625827,0.0,1.0
2025-05-16,227.11,227.8,225.525,227.16,3618204,225.187853364347,225.872013545851,223.616268019877,225.237430189093,3649088.07541438,0.0,1.0
2025-05-19,224.54,226.805,223.07,223.635,3974323,222.639604572368,224.885434733392,221.182045924815,221.742264044453,4008246.81724554,0.0,1.0
2025-05-20,224.49,224.6,221.93,222.32,2619352,222.590027747621,222.699096762064,220.051694320591,220.438393553615,2641710.12704447,0.0,1.0
2025-05-21,222.22,227.39,221.325,222.6,5091059,220.339239904122,225.465483582928,219.451814741156,220.716023772197,5134514.99366289,0.0,1.0
2025-05-22,211.93,224.395,211.37,221.46,8968264,210.136329371256,222.495831780602,209.581068934093,219.585672167972,9044814.83619169,0.0,1.0
2025-05-23,210.47,211.04,206.0,208.98,4848159,208.688686088653,209.253861890765,204.2565179563,207.211296711202,4889541.66061752,0.0,1.0
2025-05-27,216.89,217.87,212.73,215.15,5542334,215.054350386126,216.026056151161,210.929558567203,213.329076884942,5589641.96307442,0.0,1.0
2025-05-28,215.62,218.19,215.46,217.61,3853917,213.795099037561,216.34334782954,213.636453198371,215.768256662478,3886813.06204315,0.0,1.0
2025-05-29,215.75,218.5,214.0,218.055,3800393,213.923998781902,216.650724142969,212.188809915768,216.209490402724,3832832.19469889,0.0,1.0
2025-05-30,213.98,215.84,210.8,215.28,10923408,212.16897918587,214.013237066446,209.015893131981,213.457976629283,11016647.4515218,0.0,1.0
2025-06-02,215.45,216.2,212.215,212.4,2233860,213.626537833422,214.370190204622,210.418917272312,210.602351523875,2252927.66470469,0.0,1.0
2025-06-03,218.43,218.89,213.05,214.03,3515816,216.581316588324,217.037423375993,211.246850245582,212.218556010616,3545826.11730878,0.0,1.0
2025-06-04,218.5,221.19,217.33,219.83,4199395,217.632345272953,220.311663390959,216.466991295977,218.957063896354,4216137.11118718,0.99,1.0
2025-06-05,218.04,222.585,217.02,219.8,3496524,217.174171914484,221.701123901969,216.15822229353,218.927183025149,3510463.91124356,0.0,1.0
2025-06-06,222.26,225.35,220.625,220.68,3246129,221.37741446392,224.455144197986,219.748906983274,219.803688580482,3259070.63865175,0.0,1.0
2025-06-09,227.66,229.175,223.405,223.815,4110605,226.755971280735,228.264955276563,222.517867714893,222.926239621355,4126993.12399323,0.0,1.0
2025-06-10,233.34,234.76,228.01,228.27,4164753,232.413416228791,233.827777465806,227.104581444788,227.363548995227,4181357.00076515,0.0,1.0
2025-06-11,232.54,236.115,230.27,234.09,3311792,231.616592996671,235.17739681521,229.355607075528,233.160438008905,3324995.42332474,0.0,1.0
2025-06-12,232.12,233.74,230.85,231.53,2144281,231.198260799807,232.811827844852,229.933303918816,230.610603666118,2152829.80070071,0.0,1.0
2025-06-13,225.03,228.9352,224.38,227.56,3349605,224.136414905138,228.026107512735,223.48899602904,226.65636837672,3362959.17586179,0.0,1.0
2025-06-16,231.8,231.915,227.5,228.13,3344891,230.879531506959,230.994074846577,226.596606634311,227.224104929606,3358226.3821279,0.0,1.0
2025-06-17,227.44,231.69,227.31,229.2,2726467,226.536844891902,230.769968312543,226.407361116682,228.289856002567,2737336.85474387,0.0,1.0
2025-06-18,229.65,233.08,228.84,230.42,2551734,228.738069070635,232.154448678352,227.931285548113,229.505011431551,2561907.23075064,0.0,1.0
2025-06-20,228.35,232.02,225.57,231.745,5316062,227.443231318439,231.098657895792,224.67427058682,230.824749909751,5337256.02939755,0.0,1.0
2025-06-23,230.98,231.31,226.7,228.19,3573457,230.062787694036,230.391477277285,225.79978340219,227.283866672015,3587703.62705379,0.0,1.0
2025-06-24,234.98,235.61,233.21,233.91,3636539,234.046903854639,234.674402149934,232.283932453572,232.981152781677,3651037.12181862,0.0,1.0
2025-06-25,234.68,236.45,231.62,235.6,3548885,233.748095142594,235.51106654366,230.700246279732,234.664441859532,3563033.66361952,0.0,1.0
2025-06-26,237.3,238.22,235.1,236.03,3057975,236.357691227789,237.274037944727,234.166427339457,235.092734346797,3070166.50793331,0.0,1.0
2025-06-27,236.96,239.0659,234.94,237.0,3617766,236.019041354137,238.116578909791,234.007062693033,236.058882515743,3632189.27778673,0.0,1.0
2025-06-30,238.02,238.67,235.66,237.54,3258867,237.074832136697,237.722251012795,234.724203601941,236.596738197425,3271859.42239852,0.0,1.0
2025-07-01,240.64,241.81,235.82,236.54,3500869,239.684428221892,240.849782198869,234.883568248365,235.600709157274,3514826.23385149,0.0,1.0
2025-07-02,245.15,245.44,240.025,240.47,3538289,244.176519192973,244.465367614616,239.0718703622,239.515103285067,3552395.41957957,0.0,1.0
2025-07-03,245.68,246.55,244.18,245.84,1837392,244.704414584253,245.570959849184,243.210371024026,244.863779230677,1844717.29832474,0.0,1.0
2025-07-07,241.81,245.31,240.36,244.81,2783553,240.849782198869,244.335883839397,239.40554009065,243.837869319321,2794650.44470844,0.0,1.0
2025-07-08,245.15,247.725,242.655,243.6,3964194,244.176519192973,246.741293971361,241.691426737796,242.632674180739,3979998.41390141,0.0,1.0
2025-07-09,242.72,246.9175,241.0,245.59,3339152,241.756168625406,245.937000521439,240.042998676347,244.614771970639,3352464.50193299,0.0,1.0
2025-07-10,245.13,245.735,242.22,244.78,2428673,244.15659861217,244.759196181461,241.258154105331,243.807988448117,2438355.61223421,0.0,1.0
2025-07-11,244.675,245.775,242.01,243.36,2037684,243.703405398901,244.799037343067,241.048988006899,242.393627211103,2045807.82071521,0.0,1.0
2025-07-14,243.46,244.13,241.425,243.13,2045408,242.493230115118,243.160569572019,240.466311018411,242.164540531868,2053562.61469072,0.0,1.0
2025-07-15,240.42,245.76,240.27,244.99,3002067,239.465301833059,244.784096907465,239.315897477037,244.017154546548,3014035.61440883,0.0,1.0
2025-07-16,240.61,241.01,236.275,239.75,2842270,239.654547350688,240.052958966748,235.336761461634,238.797962376158,2853601.53712951,0.0,1.0
2025-07-17,240.97,241.885,239.075,239.94,2831043,240.013117805142,240.92448437688,238.125642774056,238.987207893787,2842329.77742429,0.0,1.0
2025-07-18,241.85,243.6,240.83,243.04,2761645,240.889623360475,242.632674180739,239.873673739521,242.074897918254,2772655.10208602,0.0,1.0
2025-07-21,240.48,245.72,240.35,243.33,2997844,239.525063575468,244.744255745859,239.395579800249,242.363746339898,3009795.77818944,0.0,1.0
2025-07-22,235.5,241.3981,234.0,238.79,6027478,234.564838955517,240.439517837231,233.070795395291,237.841774497613,6051508.2964723,0.0,1.0
2025-07-23,228.08,232.5,222.0,230.77,7845181,227.174303477598,231.576751835065,221.118446913481,229.853621595604,7876458.09886438,0.0,1.0
2025-07-24,226.37,228.47,223.76,228.47,4771142,225.47109381894,227.562754803257,222.871458024147,227.562754803257,4790163.54711663,0.0,1.0
2025-07-25,227.82,228.65,225.18,226.64,2695607,226.915335927159,227.742040030484,224.285819261161,225.740021659781,2706353.8223663,0.0,1.0
2025-07-28,230.77,231.04,228.86,228.91,3136232,229.853621595604,230.122549436445,227.951206128916,228.001007580923,3148735.50225515,0.0,1.0
2025-07-29,230.75,232.64,229.14,231.98,2174246,229.833701014801,231.716195900686,228.230094260158,231.058816734186,2182914.26490013,0.0,1.0
2025-07-30,231.11,232.195,229.1,231.83,2324092,230.192271469255,231.272962977819,228.190253098552,230.909412378164,2333357.66961985,0.0,1.0
2025-07-31,224.63,229.78,222.3701,228.28,5339760,223.738003289078,228.867552845855,221.487077261241,227.373509285628,5361048.50837629,0.0,1.0
2025-08-01,221.71,223.16,218.85,222.36,3740673,220.829598491837,222.273840600056,217.980955437006,221.477017367936,3755586.28233731,0.0,1.0
2025-08-04,222.4,223.53,220.6,221.415,2848063,221.516858529542,222.642371344912,219.72400625727,220.535769924993,2859417.63261114,0.0,1.0
2025-08-05,220.68,225.08,219.39,222.98,3099199,219.803688580482,224.186216357146,218.518811118688,222.094555372829,3111554.85941527,0.0,1.0
2025-08-06,220.69,221.17,218.37,220.68,2547311,219.813648870884,220.291742810156,217.502861497734,219.803688580482,2557466.597173,0.0,1.0
2025-08-07,223.12,225.64,222.19,223.1,2522300,222.23399943845,224.74399261963,221.30769243111,222.214078857647,2532355.88353737,0.0,1.0
2025-08-08,223.95,224.94,221.15,223.06,3078425,223.060703541775,224.046772291525,220.271822229353,222.174237696041,3090698.03781411,0.0,1.0
2025-08-11,224.07,228.3199,223.44,225.0,3479224,223.180227026593,227.41325084433,222.552728731298,224.106534033934,3493094.93975516,0.0,1.0
2025-08-12,232.04,234.29,225.43,226.48,4979506,231.118578476595,233.359643816935,224.534826521199,225.580657013357,4999358.25088596,0.0,1.0
2025-08-13,237.63,238.27,232.12,232.97,3804670,236.686380811038,237.323839396735,231.198260799807,232.044885483936,3819838.42501612,0.0,1.0
2025-08-14,236.21,236.87,232.9682,234.86,2182076,235.272019574024,235.929398740524,232.043092631663,233.927380369821,2190775.48147552,0.0,1.0
2025-08-15,231.63,237.21,231.035,237.21,3826462,230.710206570134,236.268048614175,230.117569291244,236.268048614175,3841717.30517074,0.0,1.0
2025-08-18,231.55,234.04,230.5,230.5,2260509,230.630524246922,233.110636556897,229.584693754763,229.584693754763,2269521.17747261,0.0,1.0
2025-08-19,230.44,234.22,229.81,231.64,4568962,229.524932012354,233.289921784124,228.897433717059,230.720166860535,4587177.49766431,0.0,1.0
2025-08-20,244.87,245.4,228.11,239.69,8529045,243.89763106173,244.42552645301,227.204184348803,238.738200633749,8563048.52186696,0.0,1.0
2025-08-21,246.95,250.18,243.49,244.0,5992008,245.969371465244,249.186545264931,242.523110986322,243.031085796799,6015896.88498711,0.0,1.0
2025-08-22,252.2,257.215,248.22,249.18,4990768,251.198523926036,256.193609562392,247.234328346236,248.19051622478,5010665.15012886,0.0,1.0
2025-08-25,254.49,255.27,251.26,252.64,3419202,253.479430427981,254.256333079299,250.262256628294,251.636776703702,3432833.64457152,0.0,1.0
2025-08-26,255.63,257.72,253.69,254.0,5735054,254.614903533753,256.696604227668,252.682607195861,252.991376198307,5757918.46303158,0.0,1.0
2025-08-27,255.5,256.25,252.87,254.59,3347379,254.485419758534,255.232441538647,251.865863382937,253.579033331996,3360724.30126449,0.0,1.0
2025-08-28,254.25,258.13,254.17,256.88,4038091,253.240383458345,257.10497613413,253.160701135133,255.859939833942,4054190.02581347,0.0,1.0
2025-08-29,251.31,254.25,250.52,253.06,3599066,250.312058080302,253.240383458345,249.525195138582,252.055108900566,3613414.72479059,0.0,1.0
2025-09-02,248.32,248.52,243.83,246.5,3115651,248.32,248.52,243.83,246.5,3115651,0.99,1.0
2025-09-03,244.55,248.87,241.93,248.32,3024214,244.55,248.87,241.93,248.32,3024214,0.0,1.0
2025-09-04,246.11,246.32,239.58,243.005,3574700,246.11,246.32,239.58,243.005,3574700,0.0,1.0
2025-09-05,247.07,249.73,245.38,246.22,2166082,247.07,249.73,245.38,246.22,2166082,0.0,1.0
2025-09-08,248.98,249.432,246.64,248.05,2418286,248.98,249.432,246.64,248.05,2418286,0.0,1.0
2025-09-09,248.18,249.32,246.5225,248.11,2154627,248.18,249.32,246.5225,248.11,2154627,0.0,1.0
2025-09-10,247.21,249.05,245.8696,248.3,2474456,247.21,249.05,245.8696,248.3,2474456,0.0,1.0
2025-09-11,248.24,249.9999,246.49,247.76,2244714,248.24,249.9999,246.49,247.76,2244714,0.0,1.0
2025-09-12,245.21,248.23,244.98,247.62,2109981,245.21,248.23,244.98,247.62,2109981,0.0,1.0
2025-09-15,244.91,246.97,238.775,239.42,2333155,244.91,246.97,238.775,239.42,2333155,0.0,1.0
2025-09-16,244.1,247.3199,242.22,242.95,2913857,244.1,247.3199,242.22,242.95,2913857,0.0,1.0
2025-09-17,246.32,250.195,244.11,244.11,2617571,246.32,250.195,244.11,244.11,2617571,0.0,1.0
2025-09-18,249.05,252.0,248.275,251.09,3129905,249.05,252.0,248.275,251.09,3129905,0.0,1.0
2025-09-19,245.33,249.95,243.58,249.95,5182620,245.33,249.95,243.58,249.95,5182620,0.0,1.0
2025-09-22,247.34,249.04,245.58,245.61,2167314,247.34,249.04,245.58,245.61,2167314,0.0,1.0
2025-09-23,246.78,250.36,246.33,248.37,2085832,246.78,250.36,246.33,248.37,2085832,0.0,1.0
2025-09-24,248.61,249.82,246.7,247.05,2479163,248.61,249.82,246.7,247.05,2479163,0.0,1.0
2025-09-25,247.53,248.33,243.52,247.57,2410945,247.53,248.33,243.52,247.57,2410945,0.0,1.0
2025-09-26,247.56,249.41,245.755,248.705,2648551,247.56,249.41,245.755,248.705,2648551,0.0,1.0
2025-09-29,244.79,249.5,243.85,249.33,3296263,244.79,249.5,243.85,249.33,3296263,0.0,1.0
2025-09-30,245.7,247.2,243.07,245.81,2508031,245.7,247.2,243.07,245.81,2508031,0.0,1.0
2025-10-01,239.28,245.59,236.22,243.71,4916320,239.28,245.59,236.22,243.71,4916320,0.0,1.0
2025-10-02,241.67,243.97,240.44,242.13,2774051,241.67,243.97,240.44,242.13,2774051,0.0,1.0
2025-10-03,241.99,246.2,241.59,242.05,2118611,241.99,246.2,241.59,242.05,2118611,0.0,1.0
2025-10-06,242.5,245.01,238.92,245.01,4021178,242.5,245.01,238.92,245.01,4021178,0.0,1.0
2025-10-07,233.75,243.39,233.025,243.39,3397760,233.75,243.39,233.025,243.39,3397760,0.0,1.0
2025-10-08,237.93,239.36,233.8,233.8,4017888,237.93,239.36,233.8,233.8,4017888,0.0,1.0
2025-10-09,237.88,238.39,235.1,236.84,3069164,237.88,238.39,235.1,236.84,3069164,0.0,1.0
2025-10-10,225.32,239.035,224.71,237.74,4425112,225.32,239.035,224.71,237.74,4425112,0.0,1.0
2025-10-13,234.67,235.82,226.96,228.32,4609877,234.67,235.82,226.96,228.32,4609877,0.0,1.0
2025-10-14,235.4,238.78,229.125,231.15,3431567,235.4,238.78,229.125,231.15,3431567,0.0,1.0
2025-10-15,238.15,238.8,234.96,238.19,2773694,238.15,238.8,234.96,238.19,2773694,0.0,1.0
2025-10-16,241.61,244.225,238.52,240.33,2898707,241.61,244.225,238.52,240.33,2898707,0.0,1.0
2025-10-17,242.87,243.54,238.59,241.77,2401260,242.87,243.54,238.59,241.77,2401260,0.0,1.0
2025-10-20,246.22,246.835,242.87,242.87,2760134,246.22,246.835,242.87,242.87,2760134,0.0,1.0
2025-10-21,246.37,248.8299,245.61,247.84,2361679,246.37,248.8299,245.61,247.84,2361679,0.0,1.0
2025-10-22,240.36,241.64,236.909,240.54,5270794,240.36,241.64,236.909,240.54,5270794,0.0,1.0
2025-10-23,243.29,244.95,237.26,237.3,2774906,243.29,244.95,237.26,237.3,2774906,0.0,1.0
2025-10-24,238.01,245.51,236.63,245.45,3488969,238.01,245.51,236.63,245.45,3488969,0.0,1.0
2025-10-27,243.01,244.11,238.345,239.695,3506236,243.01,244.11,238.345,239.695,3506236,0.0,1.0
2025-10-28,239.35,243.68,238.84,241.51,2420972,239.35,243.68,238.84,241.51,2420972,0.0,1.0
2025-10-29,235.04,241.9053,234.52,239.76,3438519,235.04,241.9053,234.52,239.76,3438519,0.0,1.0
2025-10-30,232.9,236.625,232.82,235.04,2940363,232.9,236.625,232.82,235.04,2940363,0.0,1.0
2025-10-31,234.13,235.63,231.54,232.9,2698153,234.13,235.63,231.54,232.9,2698153,0.0,1.0
2025-11-03,233.61,237.0,232.61,234.95,2266928,233.61,237.0,232.61,234.95,2266928,0.0,1.0
2025-11-04,229.38,233.78,228.76,233.01,3956608,229.38,233.78,228.76,233.01,3956608,0.0,1.0
2025-11-05,236.0,238.48,230.09,230.09,2928250,236.0,238.48,230.09,230.09,2928250,0.0,1.0
2025-11-06,232.88,237.04,231.2,235.19,3126797,232.88,237.04,231.2,235.19,3126797,0.0,1.0
2025-11-07,228.48,230.805,223.47,229.4,4583664,228.48,230.805,223.47,229.4,4583664,0.0,1.0
2025-11-10,232.0,233.23,228.33,231.86,3264201,232.0,233.23,228.33,231.86,3264201,0.0,1.0
2025-11-11,233.41,235.0,231.435,231.51,3159992,233.41,235.0,231.435,231.51,3159992,0.0,1.0
2025-11-12,241.44,242.0,235.835,236.92,4677722,241.44,242.0,235.835,236.92,4677722,0.0,1.0
2025-11-13,237.53,241.315,235.44,239.64,4897499,237.53,241.315,235.44,239.64,4897499,0.0,1.0
2025-11-14,234.89,237.045,230.43,234.19,3319687,234.89,237.045,230.43,234.19,3319687,0.0,1.0
2025-11-17,229.94,234.22,227.78,233.03,3885305,229.94,234.22,227.78,233.03,3885305,0.0,1.0
2025-11-18,230.13,232.35,227.72,229.85,3953373,230.13,232.35,227.72,229.85,3953373,0.0,1.0
2025-11-19,232.2,234.3999,229.325,229.54,2790492,232.2,234.3999,229.325,229.54,2790492,0.0,1.0
2025-11-20,225.2,235.2791,224.25,234.29,4316566,225.2,235.2791,224.25,234.29,4316566,0.0,1.0
2025-11-21,232.32,234.53,225.0,225.63,4467337,232.32,234.53,225.0,225.63,4467337,0.0,1.0
2025-11-24,239.4,240.76,233.25,233.65,8219853,239.4,240.76,233.25,233.65,8219853,0.0,1.0
2025-11-25,252.02,252.48,229.29,230.6,7515103,252.02,252.48,229.29,230.6,7515103,0.0,1.0
2025-11-26,257.92,260.74,252.92,255.22,5253418,257.92,260.74,252.92,255.22,5253418,0.0,1.0