date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-07-30,16.25,16.5,16.25,16.5,11240,0.145775854095256,0.148018559542875,0.145775854095256,0.148018559542875,1252950.98515183,0.0,1.0
1984-07-31,17.13,17.13,16.25,16.25,12440,0.153670177270876,0.153670177270876,0.145775854095256,0.145775854095256,1386717.99424277,0.0,1.0
1984-08-01,17.88,17.88,17.0,17.13,23200,0.160398293613734,0.160398293613734,0.152503970438114,0.153670177270876,2586162.17575822,0.0,1.0
1984-08-02,18.5,18.5,18.0,18.12,52240,0.165960203123829,0.165960203123829,0.161474792228591,0.162551290843448,5823323.79575906,0.0,1.0
1984-08-03,19.0,19.13,18.38,18.5,54000,0.170445614019068,0.17161182085183,0.164883704508972,0.165960203123829,6019515.40909243,0.0,1.0
1984-08-06,20.0,20.0,19.25,19.37,183000,0.179416435809545,0.179416435809545,0.172688319466687,0.173764818081545,20399468.8863688,0.0,1.0
1984-08-07,20.37,20.5,19.5,19.87,50400,0.182735639872022,0.183901846704784,0.174931024914307,0.178250228976783,5618214.38181959,0.0,1.0
1984-08-08,20.13,20.62,20.0,20.37,154600,0.180582642642307,0.184978345319641,0.179416435809545,0.182735639872022,17233649.6712165,0.0,1.0
1984-08-09,20.37,20.5,19.75,19.75,83840,0.182735639872022,0.183901846704784,0.177173730361926,0.177173730361926,9345855.03515386,0.0,1.0
1984-08-10,21.62,21.62,21.0,21.0,88240,0.193949167110119,0.193949167110119,0.188387257600023,0.188387257600023,9836334.0684873,0.0,1.0
1984-08-13,20.88,21.5,20.75,21.38,44240,0.187310758985165,0.192872668495261,0.186144552152403,0.191796169880404,4931543.73515277,0.0,1.0
1984-08-14,21.25,21.38,21.12,21.12,36600,0.190629963047642,0.191796169880404,0.18946375621488,0.18946375621488,4079893.77727375,0.0,1.0
1984-08-15,21.5,21.62,21.0,21.38,33040,0.192872668495261,0.193949167110119,0.188387257600023,0.191796169880404,3683051.65030396,0.0,1.0
1984-08-16,22.37,22.37,21.25,21.25,56200,0.200677283452977,0.200677283452977,0.190629963047642,0.190629963047642,6264754.92575914,0.0,1.0
1984-08-17,22.12,22.37,21.88,22.37,18200,0.198434578005357,0.200677283452977,0.196281580775643,0.200677283452977,2028799.6378793,0.0,1.0
1984-08-20,22.12,22.25,21.88,21.88,13400,0.198434578005357,0.199600784838119,0.196281580775643,0.196281580775643,1493731.60151553,0.0,1.0
1984-08-21,22.12,22.63,22.12,22.37,40400,0.198434578005357,0.203009697118501,0.198434578005357,0.200677283452977,4503489.30606174,0.0,1.0
1984-08-22,22.12,22.5,21.88,22.25,45440,0.198434578005357,0.201843490285739,0.196281580775643,0.199600784838119,5065310.7442437,0.0,1.0
1984-08-23,22.0,22.37,21.75,22.37,22200,0.1973580793905,0.200677283452977,0.195115373942881,0.200677283452977,2474689.66818244,0.0,1.0
1984-08-24,21.75,22.0,21.75,22.0,7840,0.195115373942881,0.1973580793905,0.195115373942881,0.1973580793905,873944.459394157,0.0,1.0
1984-08-27,21.75,22.0,21.75,21.75,10440,0.195115373942881,0.1973580793905,0.195115373942881,0.195115373942881,1163772.9790912,0.0,1.0
1984-08-28,21.88,22.0,21.75,21.75,10440,0.196281580775643,0.1973580793905,0.195115373942881,0.195115373942881,1163772.9790912,0.0,1.0
1984-08-29,21.88,22.25,21.75,22.12,8800,0.196281580775643,0.199600784838119,0.195115373942881,0.198434578005357,980958.066666911,0.0,1.0
1984-08-30,22.5,22.63,22.0,22.0,29040,0.201843490285739,0.203009697118501,0.1973580793905,0.1973580793905,3237161.62000081,0.0,1.0
1984-08-31,22.37,22.63,22.25,22.63,77440,0.200677283452977,0.203009697118501,0.199600784838119,0.203009697118501,8632430.98666882,0.0,1.0
1984-09-04,22.37,22.5,22.25,22.37,37800,0.200677283452977,0.201843490285739,0.199600784838119,0.200677283452977,4213660.78636469,0.0,1.0
1984-09-05,22.63,22.75,22.5,22.5,44200,0.203009697118501,0.204086195733358,0.201843490285739,0.201843490285739,4927084.83484971,0.0,1.0
1984-09-06,22.75,23.0,22.63,22.75,37640,0.204086195733358,0.206328901180977,0.203009697118501,0.204086195733358,4195825.18515257,0.0,1.0
1984-09-07,22.5,23.0,22.5,22.75,17200,0.201843490285739,0.206328901180977,0.201843490285739,0.204086195733358,1917327.13030351,0.0,1.0
1984-09-10,22.37,22.63,22.25,22.5,25440,0.200677283452977,0.203009697118501,0.199600784838119,0.201843490285739,2835860.59272798,0.0,1.0
1984-09-11,22.87,22.87,22.37,22.5,7200,0.205162694348215,0.205162694348215,0.200677283452977,0.201843490285739,802602.054545657,0.0,1.0
1984-09-12,23.5,23.63,22.5,22.87,35240,0.210814312076216,0.211980518908978,0.201843490285739,0.205162694348215,3928291.16697068,0.0,1.0
1984-09-13,23.13,23.75,23.13,23.75,14800,0.207495108013739,0.213057017523835,0.207495108013739,0.213057017523835,1649793.11212163,0.0,1.0
1984-09-14,22.87,23.63,22.87,23.63,23200,0.205162694348215,0.211980518908978,0.205162694348215,0.211980518908978,2586162.17575823,0.0,1.0
1984-09-17,21.75,22.75,21.75,22.75,24400,0.195115373942881,0.204086195733358,0.195115373942881,0.204086195733358,2719929.18484916,0.0,1.0
1984-09-18,21.88,21.88,21.5,21.88,20440,0.196281580775643,0.196281580775643,0.192872668495261,0.196281580775643,2278498.05484905,0.0,1.0
1984-09-19,21.5,22.0,21.5,21.88,16200,0.192872668495261,0.1973580793905,0.192872668495261,0.196281580775643,1805854.62272773,0.0,1.0
1984-09-20,21.0,21.5,21.0,21.38,11640,0.188387257600023,0.192872668495261,0.188387257600023,0.191796169880404,1297539.98818214,0.0,1.0
1984-09-21,21.25,21.5,20.88,21.12,19800,0.190629963047642,0.192872668495261,0.187310758985165,0.18946375621488,2207155.65000055,0.0,1.0
1984-09-24,21.75,22.0,21.25,21.38,36240,0.195115373942881,0.1973580793905,0.190629963047642,0.191796169880404,4039763.67454646,0.0,1.0
1984-09-25,22.0,22.0,21.62,21.62,10200,0.1973580793905,0.1973580793905,0.193949167110119,0.193949167110119,1137019.57727301,0.0,1.0
1984-09-26,21.88,22.25,21.75,22.25,24440,0.196281580775643,0.199600784838119,0.195115373942881,0.199600784838119,2724388.0851522,0.0,1.0
1984-09-27,22.0,22.25,22.0,22.0,8440,0.1973580793905,0.199600784838119,0.1973580793905,0.1973580793905,940827.96393963,0.0,1.0
1984-09-28,21.62,21.88,21.5,21.88,10200,0.193949167110119,0.196281580775643,0.192872668495261,0.196281580775643,1137019.57727301,0.0,1.0
1984-10-01,21.75,22.0,21.38,21.5,15640,0.195115373942881,0.1973580793905,0.191796169880404,0.192872668495261,1743430.01848528,0.0,1.0
1984-10-02,21.62,21.88,21.5,21.88,6040,0.193949167110119,0.196281580775643,0.192872668495261,0.196281580775643,673293.945757744,0.0,1.0
1984-10-03,21.38,21.5,21.25,21.5,8200,0.191796169880404,0.192872668495261,0.190629963047642,0.192872668495261,914074.562121442,0.0,1.0
1984-10-04,21.38,21.5,21.38,21.5,2800,0.191796169880404,0.192872668495261,0.191796169880404,0.192872668495261,312123.0212122,0.0,1.0
1984-10-05,21.88,22.0,21.75,21.88,16200,0.196281580775643,0.1973580793905,0.195115373942881,0.196281580775643,1805854.62272772,0.0,1.0
1984-10-08,21.88,22.25,21.88,22.12,14840,0.196281580775643,0.199600784838119,0.196281580775643,0.198434578005357,1654252.01242466,0.0,1.0
1984-10-09,21.75,22.0,21.75,22.0,8800,0.195115373942881,0.1973580793905,0.195115373942881,0.1973580793905,980958.066666911,0.0,1.0
1984-10-10,21.88,22.0,21.88,22.0,8400,0.196281580775643,0.1973580793905,0.196281580775643,0.1973580793905,936369.063636597,0.0,1.0
1984-10-11,22.12,22.25,22.0,22.0,19040,0.198434578005357,0.199600784838119,0.1973580793905,0.1973580793905,2122436.54424296,0.0,1.0
1984-10-12,22.5,22.5,22.37,22.37,29400,0.201843490285739,0.201843490285739,0.200677283452977,0.200677283452977,3277291.72272809,0.0,1.0
1984-10-15,22.75,22.75,22.37,22.5,14240,0.204086195733358,0.204086195733358,0.200677283452977,0.201843490285739,1587368.50787919,0.0,1.0
1984-10-16,22.75,22.75,22.63,22.63,4640,0.204086195733358,0.204086195733358,0.203009697118501,0.203009697118501,517232.435151645,0.0,1.0
1984-10-17,22.37,22.63,22.37,22.63,10240,0.200677283452977,0.203009697118501,0.200677283452977,0.203009697118501,1141478.47757604,0.0,1.0
1984-10-18,22.87,22.87,22.37,22.5,11600,0.205162694348215,0.205162694348215,0.200677283452977,0.201843490285739,1293081.08787911,0.0,1.0
1984-10-19,23.25,23.63,22.87,22.87,43800,0.208571606628597,0.211980518908978,0.205162694348215,0.205162694348215,4882495.8318194,0.0,1.0
1984-10-22,21.37,21.5,21.0,21.0,4440,0.191706461662499,0.192872668495261,0.188387257600023,0.188387257600023,494937.933636489,0.0,1.0
1984-10-23,21.88,21.88,21.62,21.62,17000,0.196281580775643,0.196281580775643,0.193949167110119,0.193949167110119,1895032.62878835,0.0,1.0
1984-10-24,21.75,21.88,21.75,21.75,6600,0.195115373942881,0.196281580775643,0.195115373942881,0.195115373942881,735718.550000184,0.0,1.0
1984-10-25,21.88,21.88,21.75,21.75,24400,0.196281580775643,0.196281580775643,0.195115373942881,0.195115373942881,2719929.18484916,0.0,1.0
1984-10-26,21.75,21.88,21.62,21.88,3600,0.195115373942881,0.196281580775643,0.193949167110119,0.196281580775643,401301.027272827,0.0,1.0
1984-10-29,21.5,21.88,21.5,21.75,29200,0.192872668495261,0.196281580775643,0.192872668495261,0.195115373942881,3254997.22121294,0.0,1.0
1984-10-30,21.75,21.88,21.25,21.62,31840,0.195115373942881,0.196281580775643,0.190629963047642,0.193949167110119,3549284.64121301,0.0,1.0
1984-10-31,21.75,21.88,21.75,21.88,5400,0.195115373942881,0.196281580775643,0.195115373942881,0.196281580775643,601951.540909241,0.0,1.0
1984-11-01,22.25,22.25,21.75,21.88,78200,0.199600784838119,0.199600784838119,0.195115373942881,0.196281580775643,8717150.09242645,0.0,1.0
1984-11-02,22.63,22.75,22.37,22.37,48600,0.203009697118501,0.204086195733358,0.200677283452977,0.200677283452977,5417563.86818317,0.0,1.0
1984-11-05,22.87,23.0,22.5,22.63,26640,0.205162694348215,0.206328901180977,0.201843490285739,0.203009697118501,2969627.60181893,0.0,1.0
1984-11-06,24.0,24.0,23.38,23.38,38640,0.215299722971454,0.215299722971454,0.209737813461359,0.209737813461359,4307297.69272836,0.0,1.0
1984-11-07,23.87,24.0,23.5,23.87,57000,0.214133516138692,0.215299722971454,0.210814312076216,0.214133516138692,6353932.93181979,0.0,1.0
1984-11-08,24.0,24.13,24.0,24.0,9000,0.215299722971454,0.216465929804216,0.215299722971454,0.215299722971454,1003252.56818207,0.0,1.0
1984-11-09,24.25,24.5,24.0,24.13,48800,0.217542428419074,0.219785133866693,0.215299722971454,0.216465929804216,5439858.36969833,0.0,1.0
1984-11-12,24.13,24.5,24.0,24.38,19640,0.216465929804216,0.219785133866693,0.215299722971454,0.218708635251836,2189320.04878843,0.0,1.0
1984-11-13,24.13,24.25,23.87,24.0,4640,0.216465929804216,0.217542428419074,0.214133516138692,0.215299722971454,517232.435151646,0.0,1.0
1984-11-14,24.13,24.25,23.87,23.87,7000,0.216465929804216,0.217542428419074,0.214133516138692,0.214133516138692,780307.553030501,0.0,1.0
1984-11-15,24.75,25.0,24.25,24.25,26840,0.222027839314312,0.224270544761932,0.217542428419074,0.217542428419074,2991922.10333409,0.0,1.0
1984-11-16,24.5,24.88,24.5,24.88,57440,0.219785133866693,0.223194046147074,0.219785133866693,0.223194046147074,6402980.83515313,0.0,1.0
1984-11-19,23.87,24.0,23.75,23.75,33640,0.214133516138692,0.215299722971454,0.213057017523835,0.213057017523835,3749935.15484944,0.0,1.0
1984-11-20,23.87,24.0,23.75,23.75,35840,0.214133516138692,0.215299722971454,0.213057017523835,0.213057017523835,3995174.67151616,0.0,1.0
1984-11-21,23.63,24.0,23.38,24.0,9640,0.211980518908978,0.215299722971454,0.209737813461359,0.215299722971454,1074594.97303057,0.0,1.0
1984-11-23,24.13,24.13,23.63,23.63,15240,0.216465929804216,0.216465929804216,0.211980518908978,0.211980518908978,1698841.01545498,0.0,1.0
1984-11-26,24.13,24.25,24.13,24.25,27800,0.216465929804216,0.217542428419074,0.216465929804216,0.217542428419074,3098935.71060685,0.0,1.0
1984-11-27,24.38,24.38,23.75,23.75,13000,0.218708635251836,0.218708635251836,0.213057017523835,0.213057017523835,1449142.59848521,0.0,1.0
1984-11-28,24.38,24.38,24.13,24.25,18000,0.218708635251836,0.218708635251836,0.216465929804216,0.217542428419074,2006505.13636414,0.0,1.0
1984-11-29,24.13,24.38,24.0,24.25,41000,0.216465929804216,0.218708635251836,0.215299722971454,0.217542428419074,4570372.81060722,0.0,1.0
1984-11-30,23.38,24.13,23.38,24.0,31600,0.209737813461359,0.216465929804216,0.209737813461359,0.215299722971454,3522531.23939482,0.0,1.0
1984-12-03,23.12,23.38,22.5,23.25,25200,0.207405399795834,0.209737813461359,0.201843490285739,0.208571606628597,2809107.1909098,0.0,1.0
1984-12-04,23.12,23.12,22.63,23.0,19400,0.207405399795834,0.207405399795834,0.203009697118501,0.206328901180977,2162566.64697025,0.0,1.0
1984-12-05,22.0,23.38,22.0,23.38,17640,0.1973580793905,0.209737813461359,0.1973580793905,0.209737813461359,1966375.03363686,0.0,1.0
1984-12-06,22.63,22.75,21.88,22.0,17840,0.203009697118501,0.204086195733358,0.196281580775643,0.1973580793905,1988669.53515201,0.0,1.0
1984-12-07,22.5,22.75,22.5,22.5,37640,0.201843490285739,0.204086195733358,0.201843490285739,0.201843490285739,4195825.18515256,0.0,1.0
1984-12-10,21.75,22.37,21.5,22.37,23840,0.195115373942881,0.200677283452977,0.192872668495261,0.200677283452977,2657504.58060672,0.0,1.0
1984-12-11,21.88,21.88,21.62,21.62,10800,0.196281580775643,0.196281580775643,0.193949167110119,0.193949167110119,1203903.08181848,0.0,1.0
1984-12-12,22.5,22.5,22.13,22.13,8840,0.201843490285739,0.201843490285739,0.198524286223262,0.198524286223262,985416.966969943,0.0,1.0
1984-12-13,23.0,23.38,22.63,22.63,12600,0.206328901180977,0.209737813461359,0.203009697118501,0.203009697118501,1404553.5954549,0.0,1.0
1984-12-14,24.0,24.13,23.25,23.25,29840,0.215299722971454,0.216465929804216,0.208571606628597,0.208571606628597,3326339.62606145,0.0,1.0
1984-12-17,23.5,23.87,23.5,23.87,27240,0.210814312076216,0.214133516138692,0.210814312076216,0.214133516138692,3036511.1063644,0.0,1.0
1984-12-18,24.0,24.0,23.5,23.63,40600,0.215299722971454,0.215299722971454,0.210814312076216,0.211980518908978,4525783.80757691,0.0,1.0
1984-12-19,24.0,24.0,23.75,24.0,75840,0.215299722971454,0.215299722971454,0.213057017523835,0.215299722971454,8454074.9745476,0.0,1.0
1984-12-20,23.38,23.87,23.25,23.87,22800,0.209737813461359,0.214133516138692,0.208571606628597,0.214133516138692,2541573.17272791,0.0,1.0
1984-12-21,22.87,23.38,22.87,23.25,18640,0.205162694348215,0.209737813461359,0.205162694348215,0.208571606628597,2077847.54121265,0.0,1.0
1984-12-24,23.0,23.0,22.87,22.87,23840,0.206328901180977,0.206328901180977,0.205162694348215,0.205162694348215,2657504.58060673,0.0,1.0
1984-12-26,22.87,23.0,22.87,23.0,36040,0.205162694348215,0.206328901180977,0.205162694348215,0.206328901180977,4017469.17303132,0.0,1.0
1984-12-27,23.0,23.25,23.0,23.0,5400,0.206328901180977,0.208571606628597,0.206328901180977,0.206328901180977,601951.540909243,0.0,1.0
1984-12-28,23.0,23.0,23.0,23.0,16000,0.206328901180977,0.206328901180977,0.206328901180977,0.206328901180977,1783560.12121257,0.0,1.0
1984-12-31,23.25,23.5,23.12,23.12,34800,0.208571606628597,0.210814312076216,0.207405399795834,0.207405399795834,3879243.26363733,0.0,1.0
1985-01-02,23.38,23.63,23.25,23.25,23440,0.209737813461359,0.211980518908978,0.208571606628597,0.208571606628597,2612915.57757641,0.0,1.0
1985-01-03,23.0,23.38,23.0,23.25,9200,0.206328901180977,0.209737813461359,0.206328901180977,0.208571606628597,1025547.06969723,0.0,1.0
1985-01-04,23.38,23.5,22.87,23.0,20000,0.209737813461359,0.210814312076216,0.205162694348215,0.206328901180977,2229450.15151571,0.0,1.0
1985-01-07,23.63,23.87,23.5,23.63,14000,0.211980518908978,0.214133516138692,0.210814312076216,0.211980518908978,1560615.106061,0.0,1.0
1985-01-08,23.63,24.0,23.63,24.0,52440,0.211980518908978,0.215299722971454,0.211980518908978,0.215299722971454,5845618.29727419,0.0,1.0
1985-01-09,23.75,24.0,23.75,23.87,15440,0.213057017523835,0.215299722971454,0.213057017523835,0.214133516138692,1721135.51697013,0.0,1.0
1985-01-10,24.75,24.75,23.63,23.87,34240,0.222027839314312,0.222027839314312,0.211980518908978,0.214133516138692,3816818.65939491,0.0,1.0
1985-01-11,26.0,26.25,24.88,25.0,52600,0.233241366552409,0.235484072000028,0.223194046147074,0.224270544761932,5863453.89848632,0.0,1.0
1985-01-14,25.25,26.0,25.25,26.0,36400,0.226513250209551,0.233241366552409,0.226513250209551,0.233241366552409,4057599.2757586,0.0,1.0
1985-01-15,25.12,25.63,25.12,25.5,46840,0.225347043376789,0.229922162489932,0.225347043376789,0.22875595565717,5221372.2548498,0.0,1.0
1985-01-16,25.37,25.37,25.12,25.12,37040,0.227589748824408,0.227589748824408,0.225347043376789,0.225347043376789,4128941.6806071,0.0,1.0
1985-01-17,25.88,25.88,25.5,25.63,9440,0.232164867937552,0.232164867937552,0.22875595565717,0.229922162489932,1052300.47151541,0.0,1.0
1985-01-18,26.0,26.38,25.88,26.0,28840,0.233241366552409,0.23665027883279,0.232164867937552,0.233241366552409,3214867.11848566,0.0,1.0
1985-01-21,27.38,27.5,26.12,26.25,29600,0.245621100623268,0.246697599238125,0.234317865167266,0.235484072000028,3299586.22424325,0.0,1.0
1985-01-22,27.5,27.75,27.13,27.5,50000,0.246697599238125,0.248940304685744,0.243378395175648,0.246697599238125,5573625.37878928,0.0,1.0
1985-01-23,27.88,28.0,27.38,27.38,46000,0.250106511518506,0.251183010133364,0.245621100623268,0.245621100623268,5127735.34848614,0.0,1.0
1985-01-24,39.88,40.5,39.75,39.75,1161040,0.357756373004234,0.363318282514329,0.356590166171471,0.356590166171471,129424040.19579,0.0,1.0
1985-01-25,27.13,27.62,27.0,27.5,12600,0.243378395175648,0.247774097852982,0.242212188342886,0.246697599238125,1404553.5954549,0.0,1.0
1985-01-28,26.0,27.25,26.0,27.25,58040,0.233241366552409,0.244454893790506,0.233241366552409,0.244454893790506,6469864.3396986,0.0,1.0
1985-01-29,25.5,26.0,25.0,26.0,49040,0.22875595565717,0.233241366552409,0.224270544761932,0.233241366552409,5466611.77151653,0.0,1.0
1985-01-30,26.38,26.38,25.5,25.63,848440,0.23665027883279,0.23665027883279,0.22875595565717,0.229922162489932,94577734.3275997,0.0,1.0
1985-01-31,26.62,26.62,26.38,26.38,58840,0.238803276062505,0.238803276062505,0.23665027883279,0.23665027883279,6559042.34575922,0.0,1.0
1985-02-01,25.75,26.5,25.75,26.5,35400,0.23099866110479,0.237726777447648,0.23099866110479,0.237726777447648,3946126.76818281,0.0,1.0
1985-02-04,26.0,26.0,25.12,25.75,135400,0.233241366552409,0.233241366552409,0.225347043376789,0.23099866110479,15093377.5257614,0.0,1.0
1985-02-05,25.63,26.0,25.5,26.0,56040,0.229922162489932,0.233241366552409,0.22875595565717,0.233241366552409,6246919.32454704,0.0,1.0
1985-02-06,25.75,26.0,25.63,25.75,49040,0.23099866110479,0.233241366552409,0.229922162489932,0.23099866110479,5466611.77151652,0.0,1.0
1985-02-07,27.13,27.38,25.75,25.88,40040,0.243378395175648,0.245621100623268,0.23099866110479,0.232164867937552,4463359.20333446,0.0,1.0
1985-02-08,26.25,27.13,26.25,27.13,26440,0.235484072000028,0.243378395175648,0.235484072000028,0.243378395175648,2947333.10030378,0.0,1.0
1985-02-11,26.75,27.38,26.25,26.5,110840,0.239969482895267,0.245621100623268,0.235484072000028,0.237726777447648,12355612.7397001,0.0,1.0
1985-02-12,26.87,27.13,26.62,26.62,26240,0.241045981510124,0.243378395175648,0.238803276062505,0.238803276062505,2925038.59878862,0.0,1.0
1985-02-13,27.13,27.13,26.87,27.0,27000,0.243378395175648,0.243378395175648,0.241045981510124,0.242212188342886,3009757.70454622,0.0,1.0
1985-02-14,27.75,28.0,27.5,27.5,77240,0.248940304685744,0.251183010133364,0.246697599238125,0.246697599238125,8610136.48515369,0.0,1.0
1985-02-15,28.25,28.25,27.75,27.75,48000,0.253425715580983,0.253425715580983,0.248940304685744,0.248940304685744,5350680.36363771,0.0,1.0
1985-02-19,29.5,30.0,28.12,28.12,140240,0.264639242819079,0.269124653714318,0.252259508748221,0.252259508748221,15632904.4624282,0.0,1.0
1985-02-20,28.63,29.0,28.63,29.0,25640,0.256834627861364,0.260153831923841,0.256834627861364,0.260153831923841,2858155.09424315,0.0,1.0
1985-02-21,28.75,28.75,28.5,28.5,8400,0.257911126476221,0.257911126476221,0.255668421028602,0.255668421028602,936369.063636601,0.0,1.0
1985-02-22,28.75,28.87,28.75,28.87,12400,0.257911126476221,0.258987625091079,0.257911126476221,0.258987625091079,1382259.09393974,0.0,1.0
1985-02-25,28.25,28.87,28.12,28.87,29400,0.253425715580983,0.258987625091079,0.252259508748221,0.258987625091079,3277291.7227281,0.0,1.0
1985-02-26,29.25,29.25,28.37,28.37,43600,0.26239653737146,0.26239653737146,0.25450221419584,0.25450221419584,4860201.33030425,0.0,1.0
1985-02-27,29.38,29.75,29.12,29.12,162000,0.263562744204222,0.266881948266699,0.261230330538698,0.261230330538698,18058546.2272773,0.0,1.0
1985-02-28,28.75,29.25,28.5,29.12,9600,0.257911126476221,0.26239653737146,0.255668421028602,0.261230330538698,1070136.07272754,0.0,1.0
1985-03-01,29.0,29.12,28.63,28.63,18400,0.260153831923841,0.261230330538698,0.256834627861364,0.256834627861364,2051094.13939445,0.0,1.0
1985-03-04,28.25,29.12,28.25,29.0,13600,0.253425715580983,0.261230330538698,0.253425715580983,0.260153831923841,1516026.10303068,0.0,1.0
1985-03-05,28.12,28.37,27.75,28.25,14200,0.252259508748221,0.25450221419584,0.248940304685744,0.253425715580983,1582909.60757615,0.0,1.0
1985-03-06,27.62,28.12,27.38,27.88,24840,0.247774097852982,0.252259508748221,0.245621100623268,0.250106511518506,2768977.08818252,0.0,1.0
1985-03-07,27.75,27.75,27.38,27.62,142600,0.248940304685744,0.248940304685744,0.245621100623268,0.247774097852982,15895979.580307,0.0,1.0
1985-03-08,27.38,27.75,27.38,27.75,9040,0.245621100623268,0.248940304685744,0.245621100623268,0.248940304685744,1007711.4684851,0.0,1.0
1985-03-11,27.38,27.5,27.38,27.5,4400,0.245621100623268,0.246697599238125,0.245621100623268,0.246697599238125,490479.033333456,0.0,1.0
1985-03-12,26.75,27.38,26.75,27.38,52200,0.239969482895267,0.245621100623268,0.239969482895267,0.245621100623268,5818864.89545601,0.0,1.0
1985-03-13,26.0,27.0,26.0,26.87,25440,0.233241366552409,0.242212188342886,0.233241366552409,0.241045981510124,2835860.59272799,0.0,1.0
1985-03-14,26.25,26.38,26.0,26.12,52640,0.235484072000028,0.23665027883279,0.233241366552409,0.234317865167266,5867912.79878936,0.0,1.0
1985-03-15,26.75,26.87,26.25,26.38,45000,0.239969482895267,0.241045981510124,0.235484072000028,0.23665027883279,5016262.84091035,0.0,1.0
1985-03-18,26.12,26.87,26.12,26.75,34200,0.234317865167266,0.241045981510124,0.234317865167266,0.239969482895267,3812359.75909187,0.0,1.0
1985-03-19,25.75,26.0,25.25,26.0,59600,0.23099866110479,0.233241366552409,0.226513250209551,0.233241366552409,6643761.45151681,0.0,1.0
1985-03-20,25.88,26.25,25.88,26.25,45200,0.232164867937552,0.235484072000028,0.232164867937552,0.235484072000028,5038557.3424255,0.0,1.0
1985-03-21,25.75,26.12,25.63,26.12,27600,0.23099866110479,0.234317865167266,0.229922162489932,0.234317865167266,3076641.20909168,0.0,1.0
1985-03-22,25.37,25.75,25.12,25.75,155400,0.227589748824408,0.23099866110479,0.225347043376789,0.23099866110479,17322827.6772771,0.0,1.0
1985-03-25,25.37,25.37,25.12,25.37,6040,0.227589748824408,0.227589748824408,0.225347043376789,0.227589748824408,673293.945757746,0.0,1.0
1985-03-26,25.88,25.88,25.5,25.5,23040,0.232164867937552,0.232164867937552,0.22875595565717,0.22875595565717,2568326.5745461,0.0,1.0
1985-03-27,26.5,26.62,25.88,25.88,41400,0.237726777447648,0.238803276062505,0.232164867937552,0.232164867937552,4614961.81363752,0.0,1.0
1985-03-28,26.75,26.87,26.5,26.5,44600,0.239969482895267,0.241045981510124,0.237726777447648,0.237726777447648,4971673.83788004,0.0,1.0
1985-03-29,27.0,27.0,26.75,26.87,22600,0.242212188342886,0.242212188342886,0.239969482895267,0.241045981510124,2519278.67121276,0.0,1.0
1985-04-01,28.0,28.25,26.87,27.0,45000,0.251183010133364,0.253425715580983,0.241045981510124,0.242212188342886,5016262.84091034,0.0,1.0
1985-04-02,27.25,28.0,27.25,27.88,18240,0.244454893790506,0.251183010133364,0.244454893790506,0.250106511518506,2033258.53818233,0.0,1.0
1985-04-03,27.25,27.5,27.25,27.38,23800,0.244454893790506,0.246697599238125,0.244454893790506,0.245621100623268,2653045.68030369,0.0,1.0
1985-04-04,27.13,27.25,26.87,27.25,26000,0.243378395175648,0.244454893790506,0.241045981510124,0.244454893790506,2898285.19697043,0.0,1.0
1985-04-08,26.38,27.0,26.38,27.0,18000,0.23665027883279,0.242212188342886,0.23665027883279,0.242212188342886,2006505.13636414,0.0,1.0
1985-04-09,25.5,26.5,25.5,26.5,8840,0.22875595565717,0.237726777447648,0.22875595565717,0.237726777447648,985416.966969946,0.0,1.0
1985-04-10,25.63,26.0,25.63,25.63,22600,0.229922162489932,0.233241366552409,0.229922162489932,0.229922162489932,2519278.67121276,0.0,1.0
1985-04-11,26.5,26.62,25.88,25.88,27040,0.237726777447648,0.238803276062505,0.232164867937552,0.232164867937552,3014216.60484924,0.0,1.0
1985-04-12,26.62,27.13,26.5,26.62,27040,0.238803276062505,0.243378395175648,0.237726777447648,0.238803276062505,3014216.60484924,0.0,1.0
1985-04-15,27.13,27.13,26.5,26.5,8200,0.243378395175648,0.243378395175648,0.237726777447648,0.237726777447648,914074.562121443,0.0,1.0
1985-04-16,27.0,27.0,26.62,27.0,8200,0.242212188342886,0.242212188342886,0.238803276062505,0.242212188342886,914074.562121443,0.0,1.0
1985-04-17,27.13,27.25,26.75,27.0,23000,0.243378395175648,0.244454893790506,0.239969482895267,0.242212188342886,2563867.67424307,0.0,1.0
1985-04-18,26.75,27.13,26.62,27.0,46800,0.239969482895267,0.243378395175648,0.238803276062505,0.242212188342886,5216913.35454677,0.0,1.0
1985-04-19,26.87,26.87,26.5,26.75,14440,0.241045981510124,0.241045981510124,0.237726777447648,0.239969482895267,1609663.00939435,0.0,1.0
1985-04-22,27.75,27.88,27.0,27.0,18240,0.248940304685744,0.250106511518506,0.242212188342886,0.242212188342886,2033258.53818233,0.0,1.0
1985-04-23,28.0,28.37,27.75,28.0,28040,0.251183010133364,0.25450221419584,0.248940304685744,0.251183010133364,3125689.11242502,0.0,1.0
1985-04-24,28.25,28.5,28.0,28.5,34840,0.253425715580983,0.255668421028602,0.251183010133364,0.255668421028602,3883702.16394037,0.0,1.0
1985-04-25,29.0,29.0,28.37,28.37,11640,0.260153831923841,0.260153831923841,0.25450221419584,0.25450221419584,1297539.98818214,0.0,1.0
1985-04-26,28.87,29.12,28.75,29.12,11040,0.258987625091079,0.261230330538698,0.257911126476221,0.261230330538698,1230656.48363667,0.0,1.0
1985-04-29,27.5,28.75,27.5,28.75,30200,0.246697599238125,0.257911126476221,0.246697599238125,0.257911126476221,3366469.72878872,0.0,1.0
1985-04-30,27.88,27.88,27.62,27.62,7840,0.250106511518506,0.250106511518506,0.247774097852982,0.247774097852982,873944.45939416,0.0,1.0
1985-05-01,27.75,28.75,27.75,28.0,19400,0.248940304685744,0.257911126476221,0.248940304685744,0.251183010133364,2162566.64697024,0.0,1.0
1985-05-02,27.75,27.75,27.38,27.5,20200,0.248940304685744,0.248940304685744,0.245621100623268,0.246697599238125,2251744.65303087,0.0,1.0
1985-05-03,27.62,27.88,27.5,27.75,11640,0.247774097852982,0.250106511518506,0.246697599238125,0.248940304685744,1297539.98818215,0.0,1.0
1985-05-06,27.88,27.88,27.62,27.62,31640,0.250106511518506,0.250106511518506,0.247774097852982,0.247774097852982,3526990.13969786,0.0,1.0
1985-05-07,28.37,28.37,27.62,27.88,46640,0.25450221419584,0.25450221419584,0.247774097852982,0.250106511518506,5199077.75333464,0.0,1.0
1985-05-08,28.5,28.5,28.25,28.5,27040,0.255668421028602,0.255668421028602,0.253425715580983,0.255668421028602,3014216.60484924,0.0,1.0
1985-05-09,28.75,28.87,28.5,28.5,50800,0.257911126476221,0.258987625091079,0.255668421028602,0.255668421028602,5662803.38484992,0.0,1.0
1985-05-10,30.0,30.75,28.63,28.63,131600,0.269124653714318,0.275852770057176,0.256834627861364,0.256834627861364,14669781.9969734,0.0,1.0
1985-05-13,30.38,30.62,30.13,30.13,73800,0.272533565994699,0.274686563224414,0.27029086054708,0.27029086054708,8226671.05909299,0.0,1.0
1985-05-14,30.0,30.5,29.87,30.38,36440,0.269124653714318,0.273610064609557,0.267958446881556,0.272533565994699,4062058.17606163,0.0,1.0
1985-05-15,30.5,30.75,30.13,30.25,26640,0.273610064609557,0.275852770057176,0.27029086054708,0.271367359161937,2969627.60181893,0.0,1.0
1985-05-16,30.38,30.62,30.38,30.5,26840,0.272533565994699,0.274686563224414,0.272533565994699,0.273610064609557,2991922.10333409,0.0,1.0
1985-05-17,31.37,31.5,30.5,30.5,59040,0.281414679567272,0.282580886400034,0.273610064609557,0.273610064609557,6581336.84727438,0.0,1.0
1985-05-20,32.12,32.38,32.0,32.38,81800,0.28814279591013,0.290475209575654,0.287066297295273,0.290475209575654,9118451.11969926,0.0,1.0
1985-05-21,31.63,32.38,31.63,32.0,29200,0.283747093232796,0.290475209575654,0.283747093232796,0.287066297295273,3254997.22121294,0.0,1.0
1985-05-22,31.13,31.63,31.13,31.63,58240,0.279261682337557,0.283747093232796,0.279261682337557,0.283747093232796,6492158.84121376,0.0,1.0
1985-05-23,31.5,31.63,31.37,31.5,14040,0.282580886400034,0.283747093232796,0.281414679567272,0.282580886400034,1565074.00636403,0.0,1.0
1985-05-24,31.25,31.75,31.25,31.63,16040,0.280338180952415,0.284823591847653,0.280338180952415,0.283747093232796,1788019.0215156,0.0,1.0
1985-05-28,31.37,31.5,31.25,31.25,36800,0.281414679567272,0.282580886400034,0.280338180952415,0.280338180952415,4102188.27878891,0.0,1.0
1985-05-29,31.63,31.63,31.37,31.5,18200,0.283747093232796,0.283747093232796,0.281414679567272,0.282580886400034,2028799.6378793,0.0,1.0
1985-05-30,32.25,32.25,31.75,31.75,9000,0.289309002742892,0.289309002742892,0.284823591847653,0.284823591847653,1003252.56818207,0.0,1.0
1985-05-31,32.25,32.25,31.88,32.12,17240,0.289309002742892,0.289309002742892,0.285989798680415,0.28814279591013,1921786.03060654,0.0,1.0
1985-06-03,31.88,32.5,31.88,32.38,19400,0.285989798680415,0.291551708190511,0.285989798680415,0.290475209575654,2162566.64697024,0.0,1.0
1985-06-04,21.62,22.0,21.0,21.12,46600,0.290923750665178,0.29603711908575,0.282580886400034,0.28419563432232,3463079.2353544,0.0,1.5
1985-06-05,21.88,22.13,21.75,21.88,45740,0.294422371163464,0.297786429334893,0.292673060914321,0.294422371163464,3399168.33101096,0.0,1.0
1985-06-06,21.75,21.88,21.62,21.88,45740,0.292673060914321,0.294422371163464,0.290923750665178,0.294422371163464,3399168.33101095,0.0,1.0
1985-06-07,21.75,21.75,21.5,21.5,26160,0.292673060914321,0.292673060914321,0.289309002742892,0.289309002742892,1944080.5321217,0.0,1.0
1985-06-10,21.88,21.88,21.62,21.62,28560,0.294422371163464,0.294422371163464,0.290923750665178,0.290923750665178,2122436.54424296,0.0,1.0
1985-06-11,21.62,22.25,21.62,21.75,37560,0.290923750665178,0.299401177257179,0.290923750665178,0.292673060914321,2791271.58969767,0.0,1.0
1985-06-12,21.5,21.75,21.25,21.62,19200,0.289309002742892,0.292673060914321,0.285944944571463,0.290923750665178,1426848.09697006,0.0,1.0
1985-06-13,21.12,21.38,21.0,21.25,27360,0.28419563432232,0.287694254820606,0.282580886400034,0.285944944571463,2033258.53818233,0.0,1.0
1985-06-14,21.0,21.25,21.0,21.12,46260,0.282580886400034,0.285944944571463,0.282580886400034,0.28419563432232,3437812.13363723,0.0,1.0
1985-06-17,20.75,21.12,20.75,21.12,67940,0.279216828228605,0.28419563432232,0.279216828228605,0.28419563432232,5048961.44313258,0.0,1.0
1985-06-18,21.0,21.25,20.75,20.75,22500,0.282580886400034,0.285944944571463,0.279216828228605,0.279216828228605,1672087.61363678,0.0,1.0
1985-06-19,20.88,21.0,20.75,21.0,49200,0.280966138477748,0.282580886400034,0.279216828228605,0.282580886400034,3656298.24848577,0.0,1.0
1985-06-20,20.37,20.75,20.37,20.75,62700,0.274103459808033,0.279216828228605,0.274103459808033,0.279216828228605,4659550.81666784,0.0,1.0
1985-06-21,20.5,20.62,20.0,20.25,58640,0.275852770057176,0.277467517979462,0.269124653714318,0.272488711885747,4357831.89616271,0.0,1.0
1985-06-24,21.5,21.5,20.62,20.75,50400,0.289309002742892,0.289309002742892,0.277467517979462,0.279216828228605,3745476.2545464,0.0,1.0
1985-06-25,22.0,22.25,21.5,22.0,107160,0.29603711908575,0.299401177257179,0.289309002742892,0.29603711908575,7963595.94121412,0.0,1.0
1985-06-26,22.37,22.37,21.88,21.88,31640,0.301015925179465,0.301015925179465,0.294422371163464,0.294422371163464,2351326.75979857,0.0,1.0
1985-06-27,22.87,22.87,22.37,22.37,34640,0.307744041522323,0.307744041522323,0.301015925179465,0.301015925179465,2574271.77495014,0.0,1.0
1985-06-28,24.12,25.0,23.38,23.38,109860,0.324564332379468,0.336405817142898,0.314606720192038,0.314606720192038,8164246.45485053,0.0,1.0
1985-07-01,23.5,24.5,23.5,24.38,36140,0.316221468114324,0.32967770080004,0.316221468114324,0.328062952877754,2685744.28252593,0.0,1.0
1985-07-02,23.88,23.88,23.62,23.62,57140,0.321334836534896,0.321334836534896,0.31783621603661,0.31783621603661,4246359.38858692,0.0,1.0
1985-07-03,23.88,24.12,23.75,23.88,57960,0.321334836534896,0.324564332379468,0.319585526285753,0.321334836534896,4307297.69272835,0.0,1.0
1985-07-05,24.63,24.63,24.0,24.0,31260,0.331427011049183,0.331427011049183,0.322949584457182,0.322949584457182,2323087.05787937,0.0,1.0
1985-07-08,24.5,24.63,24.5,24.63,42740,0.32967770080004,0.331427011049183,0.32967770080004,0.331427011049183,3176223.31585938,0.0,1.0
1985-07-09,23.88,24.63,23.88,24.63,30360,0.321334836534896,0.331427011049183,0.321334836534896,0.331427011049183,2256203.5533339,0.0,1.0
1985-07-10,23.88,24.12,23.75,24.0,115260,0.321334836534896,0.324564332379468,0.319585526285753,0.322949584457182,8565547.48212336,0.0,1.0
1985-07-11,23.75,24.0,23.62,24.0,122760,0.319585526285753,0.322949584457182,0.31783621603661,0.322949584457182,9122910.02000229,0.0,1.0
1985-07-12,23.75,24.12,23.75,23.88,18900,0.319585526285753,0.324564332379468,0.319585526285753,0.321334836534896,1404553.5954549,0.0,1.0
1985-07-15,23.88,23.88,23.62,23.88,10040,0.321334836534896,0.321334836534896,0.31783621603661,0.321334836534896,746122.650707258,0.0,1.0
1985-07-16,23.88,24.0,23.75,24.0,57000,0.321334836534896,0.322949584457182,0.319585526285753,0.322949584457182,4235955.28787985,0.0,1.0
1985-07-17,23.75,24.0,23.38,23.88,70560,0.319585526285753,0.322949584457182,0.314606720192038,0.321334836534896,5243666.75636495,0.0,1.0
1985-07-18,24.38,24.38,23.62,23.62,48900,0.328062952877754,0.328062952877754,0.31783621603661,0.31783621603661,3634003.74697061,0.0,1.0
1985-07-19,25.13,25.13,24.38,24.5,90900,0.338155127392041,0.338155127392041,0.328062952877754,0.32967770080004,6755233.9590926,0.0,1.0
1985-07-22,24.75,25.37,24.75,25.37,139560,0.333041758971469,0.341384623236613,0.333041758971469,0.341384623236613,10371402.1048511,0.0,1.0
1985-07-23,24.5,25.13,24.5,25.13,78440,0.32967770080004,0.338155127392041,0.32967770080004,0.338155127392041,5829268.99616307,0.0,1.0
1985-07-24,23.88,24.75,23.75,24.63,24000,0.321334836534896,0.333041758971469,0.319585526285753,0.331427011049183,1783560.12121257,0.0,1.0
1985-07-25,24.12,24.25,23.88,24.0,27440,0.324564332379468,0.326313642628611,0.321334836534896,0.322949584457182,2039203.73858637,0.0,1.0
1985-07-26,24.0,24.25,24.0,24.25,12740,0.322949584457182,0.326313642628611,0.322949584457182,0.326313642628611,946773.164343672,0.0,1.0
1985-07-29,22.87,24.38,22.87,24.25,59540,0.307744041522323,0.328062952877754,0.307744041522323,0.326313642628611,4424715.40070818,0.0,1.0
1985-07-30,21.62,23.0,21.62,22.75,28940,0.290923750665178,0.309493351771466,0.290923750665178,0.306129293600037,2150676.24616216,0.0,1.0
1985-07-31,21.88,22.0,21.62,21.62,144600,0.294422371163464,0.29603711908575,0.290923750665178,0.290923750665178,10745949.7303057,0.0,1.0
1985-08-01,22.37,22.37,21.62,22.0,127040,0.301015925179465,0.301015925179465,0.290923750665178,0.29603711908575,9440978.24161853,0.0,1.0
1985-08-02,23.0,23.12,22.87,23.0,58500,0.309493351771466,0.311108099693752,0.307744041522323,0.309493351771466,4347427.79545564,0.0,1.0
1985-08-05,22.75,23.5,22.75,23.25,58640,0.306129293600037,0.316221468114324,0.306129293600037,0.312857409942895,4357831.89616271,0.0,1.0
1985-08-06,22.0,22.75,22.0,22.75,27740,0.29603711908575,0.306129293600037,0.29603711908575,0.306129293600037,2061498.24010153,0.0,1.0
1985-08-07,22.0,22.13,21.62,21.88,38100,0.29603711908575,0.297786429334893,0.290923750665178,0.294422371163464,2831401.69242495,0.0,1.0
1985-08-08,22.75,22.75,22.13,22.13,41700,0.306129293600037,0.306129293600037,0.297786429334893,0.297786429334893,3098935.71060684,0.0,1.0
1985-08-09,22.63,23.0,22.37,22.63,19500,0.304514545677751,0.309493351771466,0.301015925179465,0.304514545677751,1449142.59848521,0.0,1.0
1985-08-12,22.63,23.25,22.37,23.12,150440,0.304514545677751,0.312857409942895,0.301015925179465,0.311108099693752,11179949.3598008,0.0,1.0
1985-08-13,22.5,22.87,22.5,22.87,94640,0.302765235428608,0.307744041522323,0.302765235428608,0.307744041522323,7033172.07798156,0.0,1.0
1985-08-14,22.63,22.87,22.5,22.5,7260,0.304514545677751,0.307744041522323,0.302765235428608,0.302765235428608,539526.936666802,0.0,1.0
1985-08-15,22.63,22.87,22.63,22.87,18900,0.304514545677751,0.307744041522323,0.304514545677751,0.307744041522323,1404553.5954549,0.0,1.0
1985-08-16,22.63,22.87,22.5,22.87,74160,0.304514545677751,0.307744041522323,0.302765235428608,0.307744041522323,5511200.77454684,0.0,1.0
1985-08-19,22.5,22.5,22.0,22.5,65540,0.302765235428608,0.302765235428608,0.29603711908575,0.302765235428608,4870605.43101132,0.0,1.0
1985-08-20,22.5,22.75,22.5,22.75,82260,0.302765235428608,0.306129293600037,0.302765235428608,0.306129293600037,6113152.31545608,0.0,1.0
1985-08-21,22.75,23.25,22.63,22.63,63960,0.306129293600037,0.312857409942895,0.304514545677751,0.304514545677751,4753187.7230315,0.0,1.0
1985-08-22,23.0,23.12,22.75,22.87,30960,0.309493351771466,0.311108099693752,0.306129293600037,0.307744041522323,2300792.55636421,0.0,1.0
1985-08-23,23.25,23.38,23.0,23.0,18440,0.312857409942895,0.314606720192038,0.309493351771466,0.309493351771466,1370368.69313166,0.0,1.0
1985-08-26,23.5,23.62,23.25,23.25,17400,0.316221468114324,0.31783621603661,0.312857409942895,0.312857409942895,1293081.08787911,0.0,1.0
1985-08-27,23.75,23.75,23.5,23.62,13560,0.319585526285753,0.319585526285753,0.316221468114324,0.31783621603661,1007711.4684851,0.0,1.0
1985-08-28,24.5,24.5,23.88,23.88,39140,0.32967770080004,0.32967770080004,0.321334836534896,0.321334836534896,2908689.2976775,0.0,1.0
1985-08-29,24.38,24.63,24.38,24.63,96900,0.328062952877754,0.331427011049183,0.328062952877754,0.331427011049183,7201123.98939575,0.0,1.0
1985-08-30,24.5,24.5,24.12,24.38,26840,0.32967770080004,0.32967770080004,0.324564332379468,0.328062952877754,1994614.73555605,0.0,1.0
1985-09-03,23.5,24.38,23.5,24.25,55560,0.316221468114324,0.328062952877754,0.316221468114324,0.326313642628611,4128941.6806071,0.0,1.0
1985-09-04,23.5,24.25,23.25,23.5,48740,0.316221468114324,0.326313642628611,0.312857409942895,0.316221468114324,3622113.34616252,0.0,1.0
1985-09-05,23.38,23.62,23.38,23.5,8840,0.314606720192038,0.31783621603661,0.314606720192038,0.316221468114324,656944.644646629,0.0,1.0
1985-09-06,23.62,23.75,23.38,23.38,7040,0.31783621603661,0.319585526285753,0.314606720192038,0.314606720192038,523177.635555687,0.0,1.0
1985-09-09,24.0,24.38,23.62,23.62,32760,0.322949584457182,0.328062952877754,0.31783621603661,0.31783621603661,2434559.56545516,0.0,1.0
1985-09-10,23.75,24.12,23.75,24.0,21960,0.319585526285753,0.324564332379468,0.319585526285753,0.322949584457182,1631957.5109095,0.0,1.0
1985-09-11,23.25,23.88,23.25,23.75,27960,0.312857409942895,0.321334836534896,0.312857409942895,0.319585526285753,2077847.54121264,0.0,1.0
1985-09-12,22.63,23.12,22.63,23.12,93900,0.304514545677751,0.311108099693752,0.304514545677751,0.311108099693752,6978178.97424418,0.0,1.0
1985-09-13,22.5,22.75,22.37,22.63,12300,0.302765235428608,0.306129293600037,0.301015925179465,0.304514545677751,914074.562121441,0.0,1.0
1985-09-16,22.25,22.63,22.25,22.5,61340,0.299401177257179,0.304514545677751,0.299401177257179,0.302765235428608,4558482.40979912,0.0,1.0
1985-09-17,21.62,22.37,21.5,22.37,81140,0.290923750665178,0.301015925179465,0.289309002742892,0.301015925179465,6029919.50979949,0.0,1.0
1985-09-18,23.0,23.12,21.5,21.5,44100,0.309493351771466,0.311108099693752,0.289309002742892,0.289309002742892,3277291.7227281,0.0,1.0
1985-09-19,23.38,23.38,23.12,23.25,23540,0.314606720192038,0.314606720192038,0.311108099693752,0.312857409942895,1749375.21888933,0.0,1.0
1985-09-20,23.75,23.75,23.38,23.38,31800,0.319585526285753,0.319585526285753,0.314606720192038,0.314606720192038,2363217.16060665,0.0,1.0
1985-09-23,23.62,24.12,23.62,23.75,12140,0.31783621603661,0.324564332379468,0.31783621603661,0.319585526285753,902184.161313357,0.0,1.0
1985-09-24,23.5,23.75,23.5,23.75,9440,0.316221468114324,0.319585526285753,0.316221468114324,0.319585526285753,701533.647676944,0.0,1.0
1985-09-25,23.25,23.62,23.12,23.62,9740,0.312857409942895,0.31783621603661,0.311108099693752,0.31783621603661,723828.149192101,0.0,1.0
1985-09-26,23.25,23.25,22.75,23.0,45660,0.312857409942895,0.312857409942895,0.306129293600037,0.309493351771466,3393223.13060691,0.0,1.0
1985-09-30,23.62,23.88,23.5,23.5,26240,0.31783621603661,0.321334836534896,0.316221468114324,0.316221468114324,1950025.73252574,0.0,1.0
1985-10-01,23.62,23.75,23.5,23.75,14100,0.31783621603661,0.319585526285753,0.316221468114324,0.319585526285753,1047841.57121238,0.0,1.0
1985-10-02,23.62,23.88,23.62,23.75,13500,0.31783621603661,0.321334836534896,0.31783621603661,0.319585526285753,1003252.56818207,0.0,1.0
1985-10-03,23.12,23.62,23.12,23.62,60360,0.311108099693752,0.31783621603661,0.311108099693752,0.31783621603661,4485653.70484961,0.0,1.0
1985-10-04,23.25,23.25,23.0,23.0,41100,0.312857409942895,0.312857409942895,0.309493351771466,0.309493351771466,3054346.70757652,0.0,1.0
1985-10-07,23.25,23.5,23.12,23.25,10860,0.312857409942895,0.316221468114324,0.311108099693752,0.312857409942895,807060.954848687,0.0,1.0
1985-10-08,23.0,23.38,23.0,23.38,35400,0.309493351771466,0.314606720192038,0.309493351771466,0.314606720192038,2630751.17878854,0.0,1.0
1985-10-09,23.12,23.38,23.0,23.12,15740,0.311108099693752,0.314606720192038,0.309493351771466,0.311108099693752,1169718.17949524,0.0,1.0
1985-10-10,23.12,23.38,23.12,23.12,38840,0.311108099693752,0.314606720192038,0.311108099693752,0.311108099693752,2886394.79616234,0.0,1.0
1985-10-11,23.12,23.25,23.12,23.12,14760,0.311108099693752,0.312857409942895,0.311108099693752,0.311108099693752,1096889.47454573,0.0,1.0
1985-10-14,23.75,23.88,23.25,23.25,29400,0.319585526285753,0.321334836534896,0.312857409942895,0.312857409942895,2184861.1484854,0.0,1.0
1985-10-15,23.88,24.38,23.88,24.0,144000,0.321334836534896,0.328062952877754,0.321334836534896,0.322949584457182,10701360.7272754,0.0,1.0
1985-10-16,24.5,24.5,24.0,24.0,36360,0.32967770080004,0.32967770080004,0.322949584457182,0.322949584457182,2702093.58363704,0.0,1.0
1985-10-17,25.13,25.88,24.63,24.75,128760,0.338155127392041,0.348247301906328,0.331427011049183,0.333041758971469,9568800.05030543,0.0,1.0
1985-10-18,25.25,25.5,25.0,25.0,55040,0.339769875314327,0.343133933485756,0.336405817142898,0.336405817142898,4090297.87798082,0.0,1.0
1985-10-21,25.25,25.5,25.25,25.5,38700,0.339769875314327,0.343133933485756,0.339769875314327,0.343133933485756,2875990.69545526,0.0,1.0
1985-10-22,26.0,26.12,25.25,25.25,31040,0.349862049828614,0.351476797750899,0.339769875314327,0.339769875314327,2306737.75676825,0.0,1.0
1985-10-23,25.88,26.0,25.75,25.88,26460,0.348247301906328,0.349862049828614,0.346497991657185,0.348247301906328,1966375.03363686,0.0,1.0
1985-10-24,25.5,26.0,25.5,26.0,15440,0.343133933485756,0.349862049828614,0.343133933485756,0.349862049828614,1147423.67798008,0.0,1.0
1985-10-25,24.63,25.37,24.63,25.37,37340,0.331427011049183,0.341384623236613,0.331427011049183,0.341384623236613,2774922.28858655,0.0,1.0
1985-10-28,24.87,24.87,24.5,24.63,24000,0.334656506893755,0.334656506893755,0.32967770080004,0.331427011049183,1783560.12121257,0.0,1.0
1985-10-29,25.75,26.0,24.75,25.0,22500,0.346497991657185,0.349862049828614,0.333041758971469,0.336405817142898,1672087.61363678,0.0,1.0
1985-10-30,24.87,25.62,24.87,25.62,67640,0.334656506893755,0.344748681408041,0.334656506893755,0.344748681408041,5026666.94161742,0.0,1.0
1985-10-31,24.87,25.13,24.75,25.0,152160,0.334656506893755,0.338155127392041,0.333041758971469,0.336405817142898,11307771.1684877,0.0,1.0
1985-11-01,25.75,25.75,25.0,25.0,27960,0.346497991657185,0.346497991657185,0.336405817142898,0.336405817142898,2077847.54121264,0.0,1.0
1985-11-04,26.12,26.25,25.75,25.88,95460,0.351476797750899,0.353226108000043,0.346497991657185,0.348247301906328,7094110.382123,0.0,1.0
1985-11-05,27.5,27.75,26.38,26.38,78000,0.370046398857187,0.373410457028616,0.354975418249186,0.354975418249186,5796570.39394086,0.0,1.0
1985-11-06,27.37,28.38,27.13,27.75,382260,0.368297088608044,0.381887883620617,0.365067592763472,0.373410457028616,28407653.8306132,0.0,1.0
1985-11-07,27.13,27.75,27.13,27.5,202640,0.365067592763472,0.373410457028616,0.365067592763472,0.370046398857187,15059192.6234381,0.0,1.0
1985-11-08,27.87,27.87,27.0,27.87,33060,0.375025204950902,0.375025204950902,0.363318282514329,0.375025204950902,2456854.06697032,0.0,1.0
1985-11-11,28.62,29.12,28.12,28.12,131160,0.385117379465189,0.391845495808047,0.378389263122331,0.378389263122331,9747156.0624267,0.0,1.0
1985-11-12,28.75,29.5,28.38,29.0,177300,0.386866689714332,0.396958864228619,0.381887883620617,0.390230747885761,13176050.3954579,0.0,1.0
1985-11-13,28.25,28.75,28.12,28.75,168740,0.380138573371474,0.386866689714332,0.378389263122331,0.386866689714332,12539913.9522254,0.0,1.0
1985-11-14,28.5,28.75,28.0,28.25,101460,0.383502631542903,0.386866689714332,0.376774515200045,0.380138573371474,7540000.41242614,0.0,1.0
1985-11-15,28.0,28.25,27.75,28.12,51000,0.376774515200045,0.380138573371474,0.373410457028616,0.378389263122331,3790065.25757671,0.0,1.0
1985-11-18,27.13,28.0,27.0,28.0,51660,0.365067592763472,0.376774515200045,0.363318282514329,0.376774515200045,3839113.16091006,0.0,1.0
1985-11-19,27.63,27.75,27.37,27.37,20540,0.37179570910633,0.373410457028616,0.368297088608044,0.368297088608044,1526430.20373776,0.0,1.0
1985-11-20,27.87,27.87,27.63,27.75,148640,0.375025204950902,0.375025204950902,0.37179570910633,0.373410457028616,11046182.3507099,0.0,1.0
1985-11-21,29.12,29.12,27.87,28.0,122160,0.391845495808047,0.391845495808047,0.375025204950902,0.376774515200045,9078321.01697198,0.0,1.0
1985-11-22,29.25,29.63,28.88,29.0,122460,0.39359480605719,0.398708174477762,0.388615999963475,0.390230747885761,9100615.51848714,0.0,1.0
1985-11-25,29.87,29.87,29.12,29.25,33740,0.401937670322334,0.401937670322334,0.391845495808047,0.39359480605719,2507388.27040467,0.0,1.0
1985-11-26,29.75,29.87,29.5,29.87,30600,0.400322922400048,0.401937670322334,0.396958864228619,0.401937670322334,2274039.15454603,0.0,1.0
1985-11-27,29.75,29.87,29.5,29.5,45960,0.400322922400048,0.401937670322334,0.396958864228619,0.396958864228619,3415517.63212207,0.0,1.0
1985-11-29,29.5,29.5,29.25,29.5,24660,0.396958864228619,0.396958864228619,0.39359480605719,0.396958864228619,1832608.02454592,0.0,1.0
1985-12-02,29.12,29.5,29.12,29.25,26840,0.391845495808047,0.396958864228619,0.391845495808047,0.39359480605719,1994614.73555606,0.0,1.0
1985-12-03,29.12,29.25,29.0,29.0,24600,0.391845495808047,0.39359480605719,0.390230747885761,0.390230747885761,1828149.12424288,0.0,1.0
1985-12-04,30.0,30.0,29.38,29.5,81140,0.403686980571477,0.403686980571477,0.395344116306333,0.396958864228619,6029919.5097995,0.0,1.0
1985-12-05,29.5,30.37,29.5,30.25,124860,0.396958864228619,0.408665786665192,0.396958864228619,0.407051038742906,9278971.5306084,0.0,1.0
1985-12-06,29.0,29.38,28.62,29.38,37640,0.390230747885761,0.395344116306333,0.385117379465189,0.395344116306333,2797216.79010171,0.0,1.0
1985-12-09,29.87,29.87,29.0,29.0,52260,0.401937670322334,0.401937670322334,0.390230747885761,0.390230747885761,3883702.16394037,0.0,1.0
1985-12-10,29.75,29.75,29.12,29.75,121260,0.400322922400048,0.400322922400048,0.391845495808047,0.400322922400048,9011437.51242651,0.0,1.0
1985-12-11,30.62,30.75,29.5,29.75,85260,0.412029844836621,0.413779155085764,0.396958864228619,0.400322922400048,6336097.33060765,0.0,1.0
1985-12-12,30.5,31.12,30.5,31.0,184940,0.410415096914335,0.418757961179479,0.410415096914335,0.417143213257193,13743817.0340439,0.0,1.0
1985-12-13,30.25,30.5,30.25,30.5,153000,0.407051038742906,0.410415096914335,0.407051038742906,0.410415096914335,11370195.7727301,0.0,1.0
1985-12-16,30.0,30.13,29.87,30.0,71400,0.403686980571477,0.40543629082062,0.401937670322334,0.403686980571477,5306091.3606074,0.0,1.0
1985-12-17,29.12,29.87,29.12,29.87,82040,0.391845495808047,0.401937670322334,0.391845495808047,0.401937670322334,6096803.01434497,0.0,1.0
1985-12-18,28.88,29.25,28.5,29.25,47760,0.388615999963475,0.39359480605719,0.383502631542903,0.39359480605719,3549284.64121302,0.0,1.0
1985-12-19,28.5,28.75,28.38,28.75,79340,0.383502631542903,0.386866689714332,0.381887883620617,0.386866689714332,5896152.50070856,0.0,1.0
1985-12-20,29.0,29.25,28.5,28.62,44840,0.390230747885761,0.39359480605719,0.383502631542903,0.385117379465189,3332284.82646549,0.0,1.0
1985-12-23,28.62,28.88,28.25,28.75,40500,0.385117379465189,0.388615999963475,0.380138573371474,0.386866689714332,3009757.70454621,0.0,1.0
1985-12-24,27.87,28.38,27.75,28.38,19940,0.375025204950902,0.381887883620617,0.373410457028616,0.381887883620617,1481841.20070744,0.0,1.0
1985-12-26,27.87,28.25,27.75,27.75,17100,0.375025204950902,0.380138573371474,0.373410457028616,0.373410457028616,1270786.58636396,0.0,1.0
1985-12-27,28.62,28.62,27.87,27.87,23240,0.385117379465189,0.385117379465189,0.375025204950902,0.375025204950902,1727080.71737417,0.0,1.0
1985-12-30,28.38,29.0,28.12,28.88,19200,0.381887883620617,0.390230747885761,0.378389263122331,0.388615999963475,1426848.09697006,0.0,1.0
1985-12-31,27.63,28.5,27.63,28.5,90960,0.37179570910633,0.383502631542903,0.37179570910633,0.383502631542903,6759692.85939565,0.0,1.0
1986-01-02,28.0,28.0,27.63,27.63,138360,0.376774515200045,0.376774515200045,0.37179570910633,0.37179570910633,10282224.0987905,0.0,1.0
1986-01-03,29.0,29.0,28.0,28.0,189660,0.390230747885761,0.390230747885761,0.376774515200045,0.376774515200045,14094583.8578823,0.0,1.0
1986-01-06,29.25,29.25,29.0,29.12,29400,0.39359480605719,0.39359480605719,0.390230747885761,0.391845495808047,2184861.1484854,0.0,1.0
1986-01-07,30.0,30.13,29.5,29.5,52860,0.403686980571477,0.40543629082062,0.396958864228619,0.396958864228619,3928291.16697069,0.0,1.0
1986-01-08,30.25,30.88,30.25,30.25,69060,0.407051038742906,0.415528465334907,0.407051038742906,0.407051038742906,5132194.24878917,0.0,1.0
1986-01-09,29.75,30.13,29.75,30.0,127500,0.400322922400048,0.40543629082062,0.400322922400048,0.403686980571477,9475163.14394178,0.0,1.0
1986-01-10,30.0,30.37,29.63,29.75,144660,0.403686980571477,0.408665786665192,0.398708174477762,0.400322922400048,10750408.6306088,0.0,1.0
1986-01-13,31.38,31.5,30.25,30.25,46200,0.422256581677765,0.423871329600051,0.407051038742906,0.407051038742906,3433353.2333342,0.0,1.0
1986-01-14,31.38,31.75,31.25,31.5,112200,0.422256581677765,0.42723538777148,0.420507271428622,0.423871329600051,8338143.56666876,0.0,1.0
1986-01-15,31.75,31.88,31.38,31.38,59240,0.42723538777148,0.428984698020623,0.422256581677765,0.422256581677765,4402420.89919303,0.0,1.0
1986-01-16,31.88,32.0,31.75,31.75,39360,0.428984698020623,0.430599445942909,0.42723538777148,0.42723538777148,2925038.59878861,0.0,1.0
1986-01-17,33.12,34.0,32.13,32.13,97040,0.445670426550911,0.457511911314341,0.432348756192052,0.432348756192052,7211528.09010282,0.0,1.0
1986-01-20,33.25,33.5,32.87,33.38,47100,0.447419736800054,0.450783794971483,0.442306368379482,0.449169047049197,3500236.73787967,0.0,1.0
1986-01-21,33.5,33.88,33.38,33.5,58860,0.450783794971483,0.455897163392055,0.449169047049197,0.450783794971483,4374181.19727382,0.0,1.0
1986-01-22,33.0,33.75,33.0,33.5,84060,0.444055678628625,0.454147853142912,0.444055678628625,0.450783794971483,6246919.32454702,0.0,1.0
1986-01-23,32.75,32.87,32.5,32.87,88340,0.440691620457196,0.442306368379482,0.437327562285767,0.442306368379482,6564987.54616326,0.0,1.0
1986-01-24,34.0,34.0,32.75,32.75,55860,0.457511911314341,0.457511911314341,0.440691620457196,0.440691620457196,4151236.18212225,0.0,1.0
1986-01-27,35.0,35.13,33.62,33.75,59240,0.470968144000057,0.4727174542492,0.452398542893769,0.454147853142912,4402420.89919302,0.0,1.0
1986-01-28,35.88,36.0,34.75,35.13,150440,0.482809628763487,0.484424376685773,0.467604085828628,0.4727174542492,11179949.3598008,0.0,1.0
1986-01-29,35.62,35.88,35.37,35.75,50760,0.4793110082652,0.482809628763487,0.475946950093771,0.481060318514344,3772229.65636459,0.0,1.0
1986-01-30,36.25,36.38,35.5,35.5,31940,0.487788434857202,0.489537745106345,0.477696260342915,0.477696260342915,2373621.26131373,0.0,1.0
1986-01-31,36.0,36.12,35.75,36.0,23400,0.484424376685773,0.486039124608058,0.481060318514344,0.484424376685773,1738971.11818225,0.0,1.0
1986-02-03,37.13,37.5,35.75,37.13,74400,0.499629919620632,0.504608725714346,0.481060318514344,0.499629919620632,5529036.37575896,0.0,1.0
1986-02-04,37.5,37.75,37.13,37.37,49340,0.504608725714346,0.507972783885775,0.499629919620632,0.502859415465203,3666702.34919284,0.0,1.0
1986-02-05,36.75,37.37,36.12,37.37,28940,0.494516551200059,0.502859415465203,0.486039124608058,0.502859415465203,2150676.24616216,0.0,1.0
1986-02-06,36.88,37.5,36.88,37.13,45000,0.496265861449203,0.504608725714346,0.496265861449203,0.499629919620632,3344175.22727357,0.0,1.0
1986-02-07,36.25,36.62,35.75,36.62,80400,0.487788434857202,0.492767240950916,0.481060318514344,0.492767240950916,5974926.4060621,0.0,1.0
1986-02-10,35.75,36.12,35.62,36.12,18660,0.481060318514344,0.486039124608058,0.4793110082652,0.486039124608058,1386717.99424277,0.0,1.0
1986-02-11,36.0,36.12,35.75,35.75,18740,0.484424376685773,0.486039124608058,0.481060318514344,0.481060318514344,1392663.19464681,0.0,1.0
1986-02-12,36.12,36.12,35.88,35.88,58940,0.486039124608058,0.486039124608058,0.482809628763487,0.482809628763487,4380126.39767787,0.0,1.0
1986-02-13,35.75,36.25,35.75,36.25,72660,0.481060318514344,0.487788434857202,0.481060318514344,0.487788434857202,5399728.26697105,0.0,1.0
1986-02-14,36.12,36.25,35.88,35.88,166800,0.486039124608058,0.487788434857202,0.482809628763487,0.482809628763487,12395742.8424274,0.0,1.0
1986-02-18,36.62,36.62,36.12,36.38,91940,0.492767240950916,0.492767240950916,0.486039124608058,0.489537745106345,6832521.56434516,0.0,1.0
1986-02-19,37.13,37.5,36.62,36.62,98760,0.499629919620632,0.504608725714346,0.492767240950916,0.492767240950916,7339349.89878972,0.0,1.0
1986-02-20,37.63,37.63,36.75,37.25,61500,0.506358035963489,0.506358035963489,0.494516551200059,0.501244667542917,4570372.81060721,0.0,1.0
1986-02-21,39.38,39.75,37.75,37.75,77700,0.529906443163492,0.534885249257207,0.507972783885775,0.507972783885775,5774275.8924257,0.0,1.0
1986-02-24,39.0,39.5,39.0,39.12,75900,0.52479307474292,0.531521191085778,0.52479307474292,0.526407822665206,5640508.88333475,0.0,1.0
1986-02-25,38.38,38.75,37.63,38.75,32400,0.516450210477776,0.521429016571491,0.506358035963489,0.521429016571491,2407806.16363697,0.0,1.0
1986-02-26,38.88,39.25,38.5,38.62,30600,0.523178326820634,0.528157132914349,0.518064958400062,0.519679706322348,2274039.15454603,0.0,1.0
1986-02-27,39.25,39.25,39.0,39.0,30740,0.528157132914349,0.528157132914349,0.52479307474292,0.52479307474292,2284443.2552531,0.0,1.0
1986-02-28,38.75,39.5,38.75,39.38,49500,0.521429016571491,0.531521191085778,0.521429016571491,0.529906443163492,3678592.75000093,0.0,1.0
1986-03-03,30.63,31.13,30.12,30.63,83760,0.549552542884636,0.558523364675113,0.540402304658349,0.549552542884636,4668468.61727391,0.0,1.33333333333333
1986-03-04,30.75,31.13,30.63,30.63,59387,0.551705540114351,0.558523364675113,0.549552542884636,0.549552542884636,3310008.9037016,0.0,1.0
1986-03-05,29.88,31.0,29.75,31.0,70080,0.53609631019892,0.556190951009589,0.533763896533396,0.556190951009589,3905996.66545554,0.0,1.0
1986-03-06,28.75,30.0,28.75,29.88,76000,0.515822252952442,0.538249307428635,0.515822252952442,0.53609631019892,4235955.28787986,0.0,1.0
1986-03-07,29.75,29.88,28.87,28.87,80000,0.533763896533396,0.53609631019892,0.517975250182156,0.517975250182156,4458900.30303144,0.0,1.0
1986-03-10,28.87,29.75,28.75,29.63,72987,0.517975250182156,0.533763896533396,0.515822252952442,0.531610899303682,4068021.95521694,0.0,1.0
1986-03-11,29.37,29.37,28.75,28.75,143600,0.526946071972633,0.526946071972633,0.515822252952442,0.515822252952442,8003726.04394143,0.0,1.0
1986-03-12,29.25,29.63,29.25,29.5,99387,0.524793074742919,0.531610899303682,0.524793074742919,0.529278485638157,5539459.05521732,0.0,1.0
1986-03-13,29.5,29.5,29.13,29.25,68800,0.529278485638157,0.529278485638157,0.522640077513204,0.524793074742919,3834654.26060704,0.0,1.0
1986-03-14,30.0,30.25,29.63,29.75,125600,0.538249307428635,0.542734718323873,0.531610899303682,0.533763896533396,7000473.47575935,0.0,1.0
1986-03-17,29.63,30.12,29.25,30.0,77280,0.531610899303682,0.540402304658349,0.524793074742919,0.538249307428635,4307297.69272836,0.0,1.0
1986-03-18,29.5,29.75,29.5,29.75,105387,0.529278485638157,0.533763896533396,0.529278485638157,0.533763896533396,5873876.57794468,0.0,1.0
1986-03-19,29.75,29.75,29.5,29.63,68880,0.533763896533396,0.533763896533396,0.529278485638157,0.531610899303682,3839113.16091007,0.0,1.0
1986-03-20,29.13,30.0,29.0,29.88,191467,0.522640077513204,0.538249307428635,0.52030766384768,0.53609631019892,10671653.3040065,0.0,1.0
1986-03-21,29.0,29.37,28.87,29.25,36480,0.52030766384768,0.526946071972633,0.517975250182156,0.524793074742919,2033258.53818234,0.0,1.0
1986-03-24,27.38,29.13,27.38,29.0,100187,0.491242201246534,0.522640077513204,0.491242201246534,0.52030766384768,5584048.05824763,0.0,1.0
1986-03-25,27.87,27.87,27.12,27.63,102400,0.500033606601202,0.500033606601202,0.486577373915486,0.495727612141773,5707392.38788023,0.0,1.0
1986-03-26,29.5,29.5,28.0,28.0,111387,0.529278485638157,0.529278485638157,0.502366020266726,0.502366020266726,6208294.10067204,0.0,1.0
1986-03-27,29.0,29.5,28.87,29.5,56880,0.52030766384768,0.529278485638157,0.517975250182156,0.529278485638157,3170278.11545535,0.0,1.0
1986-03-31,28.62,29.25,28.5,29.0,58187,0.513489839286918,0.524793074742919,0.511336842057203,0.52030766384768,3243125.39915612,0.0,1.0
1986-04-01,28.62,29.0,28.5,28.75,108480,0.513489839286918,0.52030766384768,0.511336842057203,0.515822252952442,6046268.81091062,0.0,1.0
1986-04-02,28.62,28.87,28.38,28.87,86667,0.513489839286918,0.517975250182156,0.509183844827488,0.517975250182156,4830493.90703531,0.0,1.0
1986-04-03,28.5,29.13,28.5,28.87,54800,0.511336842057203,0.522640077513204,0.511336842057203,0.517975250182156,3054346.70757653,0.0,1.0
1986-04-04,27.38,28.5,26.88,28.25,52187,0.491242201246534,0.511336842057203,0.482271379456057,0.506851431161964,2908707.87642877,0.0,1.0
1986-04-07,27.5,27.5,26.37,27.38,85600,0.493395198476249,0.493395198476249,0.47312114122977,0.491242201246534,4771023.32424363,0.0,1.0
1986-04-08,28.0,28.12,27.25,27.87,62400,0.502366020266726,0.50451901749644,0.48890978758101,0.500033606601202,3477942.23636452,0.0,1.0
1986-04-09,28.5,28.87,28.12,28.38,88880,0.511336842057203,0.517975250182156,0.50451901749644,0.509183844827488,4953838.23666793,0.0,1.0
1986-04-10,28.5,28.75,28.25,28.75,25280,0.511336842057203,0.515822252952442,0.506851431161964,0.515822252952442,1409012.49575793,0.0,1.0
1986-04-11,29.0,29.37,28.75,28.87,52400,0.52030766384768,0.526946071972633,0.515822252952442,0.517975250182156,2920579.69848559,0.0,1.0
1986-04-14,28.75,29.13,28.38,28.87,55680,0.515822252952442,0.522640077513204,0.509183844827488,0.517975250182156,3103394.61090988,0.0,1.0
1986-04-15,29.0,29.25,28.75,29.0,83067,0.52030766384768,0.524793074742919,0.515822252952442,0.52030766384768,4629843.39339891,0.0,1.0
1986-04-16,28.87,29.5,28.87,28.87,91200,0.517975250182156,0.529278485638157,0.517975250182156,0.517975250182156,5083146.34545584,0.0,1.0
1986-04-17,29.37,29.5,29.0,29.0,59600,0.526946071972633,0.529278485638157,0.52030766384768,0.52030766384768,3321880.72575842,0.0,1.0
1986-04-18,31.0,31.0,29.25,29.37,120800,0.556190951009589,0.556190951009589,0.524793074742919,0.526946071972633,6732939.45757747,0.0,1.0
1986-04-21,31.5,31.88,31.13,31.5,56880,0.565161772800067,0.571979597360829,0.558523364675113,0.565161772800067,3170278.11545535,0.0,1.0
1986-04-22,31.5,32.5,31.38,31.88,56267,0.565161772800067,0.583103416381021,0.563008775570352,0.571979597360829,3136111.79188337,0.0,1.0
1986-04-23,31.62,31.62,30.38,31.25,56000,0.567314770029781,0.567314770029781,0.545067131989397,0.560676361904828,3121230.212122,0.0,1.0
1986-04-24,31.13,31.62,31.0,31.38,32000,0.558523364675113,0.567314770029781,0.556190951009589,0.563008775570352,1783560.12121258,0.0,1.0
1986-04-25,31.25,31.5,31.0,31.0,28587,0.560676361904828,0.565161772800067,0.556190951009589,0.556190951009589,1593332.2870345,0.0,1.0
1986-04-28,31.25,31.5,31.0,31.25,24480,0.560676361904828,0.565161772800067,0.556190951009589,0.560676361904828,1364423.49272762,0.0,1.0
1986-04-29,30.38,31.25,29.63,31.0,73067,0.545067131989397,0.560676361904828,0.531610899303682,0.556190951009589,4072480.85551998,0.0,1.0
1986-04-30,29.88,30.75,29.75,30.25,97280,0.53609631019892,0.551705540114351,0.533763896533396,0.542734718323873,5422022.76848623,0.0,1.0
1986-05-01,29.13,29.88,29.13,29.88,25867,0.522640077513204,0.53609631019892,0.522640077513204,0.53609631019892,1441729.67673143,0.0,1.0
1986-05-02,30.75,30.75,29.13,29.25,73787,0.551705540114351,0.551705540114351,0.522640077513204,0.524793074742919,4112610.95824725,0.0,1.0
1986-05-05,30.5,31.5,30.5,30.87,63200,0.547220129219112,0.565161772800067,0.547220129219112,0.553858537344065,3522531.23939483,0.0,1.0
1986-05-06,31.38,31.38,30.5,30.5,30987,0.563008775570352,0.563008775570352,0.547220129219112,0.547220129219112,1727099.29612544,0.0,1.0
1986-05-07,31.0,31.5,30.87,31.5,26400,0.556190951009589,0.565161772800067,0.553858537344065,0.565161772800067,1471437.10000037,0.0,1.0
1986-05-08,30.75,31.5,30.63,31.25,47467,0.551705540114351,0.565161772800067,0.549552542884636,0.560676361904828,2645632.75854991,0.0,1.0
1986-05-09,30.75,31.0,30.63,30.75,23200,0.551705540114351,0.556190951009589,0.549552542884636,0.551705540114351,1293081.08787912,0.0,1.0
1986-05-12,31.0,31.13,30.5,30.63,40587,0.556190951009589,0.558523364675113,0.547220129219112,0.549552542884636,2262167.33248921,0.0,1.0
1986-05-13,31.0,31.5,31.0,31.25,85600,0.556190951009589,0.565161772800067,0.556190951009589,0.560676361904828,4771023.32424364,0.0,1.0
1986-05-14,31.0,31.25,30.87,31.25,54800,0.556190951009589,0.560676361904828,0.553858537344065,0.560676361904828,3054346.70757653,0.0,1.0
1986-05-15,30.75,31.0,30.63,30.87,10987,0.551705540114351,0.556190951009589,0.549552542884636,0.553858537344065,612374.220367579,0.0,1.0
1986-05-16,31.13,31.13,30.75,30.87,31867,0.558523364675113,0.558523364675113,0.551705540114351,0.553858537344065,1776147.19945879,0.0,1.0
1986-05-19,31.13,31.38,31.0,31.25,103067,0.558523364675113,0.563008775570352,0.556190951009589,0.560676361904828,5744568.46915677,0.0,1.0
1986-05-20,30.5,31.25,30.5,31.25,28187,0.547220129219112,0.560676361904828,0.547220129219112,0.560676361904828,1571037.78551934,0.0,1.0
1986-05-21,30.63,30.87,30.5,30.75,23680,0.549552542884636,0.553858537344065,0.547220129219112,0.551705540114351,1319834.48969731,0.0,1.0
1986-05-22,31.75,31.75,30.63,30.63,67867,0.569647183695305,0.569647183695305,0.549552542884636,0.549552542884636,3782652.33582293,0.0,1.0
1986-05-23,32.75,32.88,31.75,31.75,114987,0.58758882727626,0.589921240941784,0.569647183695305,0.569647183695305,6408944.61430844,0.0,1.0
1986-05-27,34.0,34.0,32.5,32.5,85387,0.610015881752453,0.610015881752453,0.583103416381021,0.583103416381021,4759151.50218681,0.0,1.0
1986-05-28,34.5,34.75,33.87,34.13,91200,0.61898670354293,0.623472114438169,0.607683468086929,0.612348295417977,5083146.34545584,0.0,1.0
1986-05-29,33.75,34.38,33.63,34.38,37280,0.605530470857214,0.616833706313215,0.6033774736275,0.616833706313215,2077847.54121265,0.0,1.0
1986-05-30,33.0,33.5,32.88,33.5,88987,0.592074238171498,0.601045059961975,0.589921240941784,0.601045059961975,4959802.01582323,0.0,1.0
1986-06-02,32.75,33.12,32.62,32.88,35387,0.58758882727626,0.594227235401213,0.585256413610735,0.589921240941784,1972338.81279217,0.0,1.0
1986-06-03,32.37,32.62,32.13,32.5,31200,0.580771002715497,0.585256413610735,0.576465008256068,0.583103416381021,1738971.11818226,0.0,1.0
1986-06-04,31.62,32.5,31.62,32.5,44800,0.567314770029781,0.583103416381021,0.567314770029781,0.583103416381021,2496984.1696976,0.0,1.0
1986-06-05,32.0,32.0,31.25,31.5,24480,0.574132594590544,0.574132594590544,0.560676361904828,0.565161772800067,1364423.49272762,0.0,1.0
1986-06-06,32.37,32.75,32.0,32.25,28000,0.580771002715497,0.58758882727626,0.574132594590544,0.578618005485782,1560615.106061,0.0,1.0
1986-06-09,31.5,32.25,31.38,32.25,86000,0.565161772800067,0.578618005485782,0.563008775570352,0.578618005485782,4793317.82575879,0.0,1.0
1986-06-10,31.25,31.62,31.0,31.25,39787,0.560676361904828,0.567314770029781,0.556190951009589,0.560676361904828,2217578.3294589,0.0,1.0
1986-06-11,31.0,31.38,31.0,31.38,22080,0.556190951009589,0.563008775570352,0.556190951009589,0.563008775570352,1230656.48363668,0.0,1.0
1986-06-12,30.75,30.87,29.88,30.87,60187,0.551705540114351,0.553858537344065,0.53609631019892,0.553858537344065,3354597.90673191,0.0,1.0
1986-06-13,31.75,31.88,30.63,30.63,56880,0.569647183695305,0.571979597360829,0.549552542884636,0.549552542884636,3170278.11545535,0.0,1.0
1986-06-16,31.75,31.88,31.5,31.75,57467,0.569647183695305,0.571979597360829,0.565161772800067,0.569647183695305,3202995.29642884,0.0,1.0
1986-06-17,31.38,31.75,31.25,31.75,22800,0.563008775570352,0.569647183695305,0.560676361904828,0.569647183695305,1270786.58636396,0.0,1.0
1986-06-18,31.13,31.5,31.0,31.5,34667,0.558523364675113,0.565161772800067,0.556190951009589,0.565161772800067,1932208.71006489,0.0,1.0
1986-06-19,31.5,31.62,30.87,31.0,32480,0.565161772800067,0.567314770029781,0.553858537344065,0.556190951009589,1810313.52303076,0.0,1.0
1986-06-20,31.13,31.62,31.0,31.62,31387,0.558523364675113,0.567314770029781,0.556190951009589,0.567314770029781,1749393.7976406,0.0,1.0
1986-06-23,30.75,31.25,30.63,31.0,32000,0.551705540114351,0.560676361904828,0.549552542884636,0.556190951009589,1783560.12121257,0.0,1.0
1986-06-24,31.25,31.25,30.63,30.75,50267,0.560676361904828,0.560676361904828,0.549552542884636,0.551705540114351,2801694.26915601,0.0,1.0
1986-06-25,32.5,32.75,31.25,31.25,186800,0.583103416381021,0.58758882727626,0.560676361904828,0.560676361904828,10411532.2075784,0.0,1.0
1986-06-26,33.0,33.0,32.75,32.75,45387,0.592074238171498,0.592074238171498,0.58758882727626,0.58758882727626,2529701.3506711,0.0,1.0
1986-06-27,32.88,33.37,32.75,33.0,32880,0.589921240941784,0.598712646296451,0.58758882727626,0.592074238171498,1832608.02454592,0.0,1.0
1986-06-30,33.12,33.12,32.75,32.88,27067,0.594227235401213,0.594227235401213,0.58758882727626,0.589921240941784,1508613.1812769,0.0,1.0
1986-07-01,33.87,34.0,33.12,33.12,85200,0.607683468086929,0.610015881752453,0.594227235401213,0.594227235401213,4748728.82272848,0.0,1.0
1986-07-02,34.62,34.88,34.13,34.13,117600,0.621139700772644,0.625804528103693,0.612348295417977,0.612348295417977,6554583.44545622,0.0,1.0
1986-07-03,34.62,34.88,34.25,34.5,39600,0.621139700772644,0.625804528103693,0.614501292647691,0.61898670354293,2207155.65000056,0.0,1.0
1986-07-07,32.0,34.5,31.88,34.5,218267,0.574132594590544,0.61898670354293,0.571979597360829,0.61898670354293,12165384.905522,0.0,1.0
1986-07-08,32.13,32.25,31.75,32.0,39600,0.576465008256068,0.578618005485782,0.569647183695305,0.574132594590544,2207155.65000056,0.0,1.0
1986-07-09,34.13,34.25,32.37,32.37,123680,0.612348295417977,0.614501292647691,0.580771002715497,0.580771002715497,6893459.8684866,0.0,1.0
1986-07-10,34.25,34.62,34.0,34.0,83787,0.614501292647691,0.621139700772644,0.610015881752453,0.610015881752453,4669973.49612619,0.0,1.0
1986-07-11,34.62,34.88,34.38,34.38,36880,0.621139700772644,0.625804528103693,0.616833706313215,0.616833706313215,2055553.03969749,0.0,1.0
1986-07-14,34.0,34.5,33.87,34.5,56400,0.610015881752453,0.61898670354293,0.607683468086929,0.61898670354293,3143524.71363716,0.0,1.0
1986-07-15,33.63,34.13,33.0,34.0,87200,0.6033774736275,0.612348295417977,0.592074238171498,0.610015881752453,4860201.33030426,0.0,1.0
1986-07-16,34.5,35.0,33.75,33.75,69387,0.61898670354293,0.627957525333407,0.605530470857214,0.605530470857214,3867371.44158053,0.0,1.0
1986-07-17,35.5,35.5,34.0,34.75,42400,0.636928347123884,0.636928347123884,0.610015881752453,0.623472114438169,2363217.16060666,0.0,1.0
1986-07-18,35.0,35.5,34.75,35.5,38080,0.627957525333407,0.636928347123884,0.623472114438169,0.636928347123884,2122436.54424296,0.0,1.0
1986-07-21,35.0,35.13,34.88,34.88,30880,0.627957525333407,0.630289938998931,0.625804528103693,0.625804528103693,1721135.51697013,0.0,1.0
1986-07-22,35.37,35.88,35.0,35.0,61600,0.63459593345836,0.643746171684647,0.627957525333407,0.627957525333407,3433353.23333421,0.0,1.0
1986-07-23,35.37,35.75,35.37,35.62,29067,0.63459593345836,0.641413758019123,0.63459593345836,0.639081344353599,1620085.68885269,0.0,1.0
1986-07-24,35.25,35.37,34.62,35.37,48667,0.632442936228646,0.63459593345836,0.621139700772644,0.63459593345836,2712516.26309539,0.0,1.0
1986-07-25,35.0,35.25,34.88,35.13,53787,0.627957525333407,0.632442936228646,0.625804528103693,0.630289938998931,2997885.8824894,0.0,1.0
1986-07-28,34.88,35.37,34.88,34.88,61200,0.625804528103693,0.63459593345836,0.625804528103693,0.625804528103693,3411058.73181905,0.0,1.0
1986-07-29,35.62,36.0,35.25,35.25,69467,0.639081344353599,0.645899168914362,0.632442936228646,0.632442936228646,3871830.34188356,0.0,1.0
1986-07-30,35.37,35.75,35.37,35.5,35600,0.63459593345836,0.641413758019123,0.63459593345836,0.636928347123884,1984210.63484899,0.0,1.0
1986-07-31,35.0,35.62,34.62,35.62,43280,0.627957525333407,0.639081344353599,0.621139700772644,0.639081344353599,2412265.06394001,0.0,1.0
1986-08-01,34.0,34.62,33.75,34.5,60880,0.610015881752453,0.621139700772644,0.605530470857214,0.61898670354293,3393223.13060692,0.0,1.0
1986-08-04,33.5,33.87,33.25,33.87,30080,0.601045059961975,0.607683468086929,0.596559649066737,0.607683468086929,1676546.51393982,0.0,1.0
1986-08-05,31.75,33.25,31.75,33.25,97200,0.569647183695305,0.596559649066737,0.569647183695305,0.596559649066737,5417563.8681832,0.0,1.0
1986-08-06,31.5,32.0,31.25,31.5,110000,0.565161772800067,0.574132594590544,0.560676361904828,0.565161772800067,6130987.91666822,0.0,1.0
1986-08-07,31.5,31.5,31.25,31.5,123787,0.565161772800067,0.565161772800067,0.560676361904828,0.565161772800067,6899423.6476419,0.0,1.0
1986-08-08,32.37,32.5,31.62,31.62,41200,0.580771002715497,0.583103416381021,0.567314770029781,0.567314770029781,2296333.65606119,0.0,1.0
1986-08-11,33.25,33.25,32.25,33.25,56187,0.596559649066737,0.596559649066737,0.578618005485782,0.596559649066737,3131652.89158034,0.0,1.0
1986-08-12,34.0,34.0,33.37,33.5,68267,0.610015881752453,0.610015881752453,0.598712646296451,0.601045059961975,3804946.83733809,0.0,1.0
1986-08-13,34.38,34.88,34.13,34.13,45467,0.616833706313215,0.625804528103693,0.612348295417977,0.612348295417977,2534160.25097413,0.0,1.0
1986-08-14,34.5,35.0,34.13,34.25,52400,0.61898670354293,0.627957525333407,0.612348295417977,0.614501292647691,2920579.69848559,0.0,1.0
1986-08-15,35.13,36.0,34.5,34.5,77200,0.630289938998931,0.645899168914362,0.61898670354293,0.61898670354293,4302838.79242534,0.0,1.0
1986-08-18,36.12,36.37,35.37,35.62,52187,0.648052166144076,0.652537577039315,0.63459593345836,0.639081344353599,2908707.87642877,0.0,1.0
1986-08-19,37.0,37.38,35.88,36.75,118667,0.663840812495316,0.670658637056079,0.643746171684647,0.659355401600078,6614054.02824789,0.0,1.0
1986-08-20,37.0,37.25,36.5,37.25,79600,0.663840812495316,0.668326223390555,0.654869990704839,0.668326223390555,4436605.80151628,0.0,1.0
1986-08-21,36.0,37.0,35.5,37.0,119600,0.645899168914362,0.663840812495316,0.636928347123884,0.663840812495316,6666055.95303199,0.0,1.0
1986-08-22,36.0,36.37,35.88,35.88,78000,0.645899168914362,0.652537577039315,0.643746171684647,0.643746171684647,4347427.79545565,0.0,1.0
1986-08-25,35.0,36.12,35.0,36.12,60000,0.627957525333407,0.648052166144076,0.627957525333407,0.648052166144076,3344175.22727358,0.0,1.0
1986-08-26,36.0,36.12,35.0,35.0,68400,0.645899168914362,0.648052166144076,0.627957525333407,0.627957525333407,3812359.75909188,0.0,1.0
1986-08-27,35.88,36.37,35.75,36.25,34987,0.643746171684647,0.652537577039315,0.641413758019123,0.6503845798096,1950044.31127701,0.0,1.0
1986-08-28,35.75,36.0,35.62,35.88,74480,0.641413758019123,0.645899168914362,0.639081344353599,0.643746171684647,4151236.18212227,0.0,1.0
1986-08-29,36.5,36.87,35.75,36.0,50187,0.654869990704839,0.661508398829792,0.641413758019123,0.645899168914362,2797235.36885298,0.0,1.0
1986-09-02,36.87,37.0,36.5,36.63,72480,0.661508398829792,0.663840812495316,0.654869990704839,0.657202404370363,4039763.67454648,0.0,1.0
1986-09-03,36.25,36.75,36.25,36.75,44000,0.6503845798096,0.659355401600078,0.6503845798096,0.659355401600078,2452395.16666729,0.0,1.0
1986-09-04,36.63,36.75,36.25,36.5,41600,0.657202404370363,0.659355401600078,0.6503845798096,0.654869990704839,2318628.15757635,0.0,1.0
1986-09-05,36.0,36.87,35.88,36.87,107867,0.645899168914362,0.661508398829792,0.643746171684647,0.661508398829792,6012102.48733865,0.0,1.0
1986-09-08,35.5,36.25,35.37,36.25,37867,0.636928347123884,0.6503845798096,0.63459593345836,0.6503845798096,2110564.72218614,0.0,1.0
1986-09-09,35.13,35.62,34.88,35.5,54400,0.630289938998931,0.639081344353599,0.625804528103693,0.636928347123884,3032052.20606138,0.0,1.0
1986-09-10,33.87,35.5,33.75,35.37,94667,0.607683468086929,0.636928347123884,0.605530470857214,0.63459593345836,5276383.93733846,0.0,1.0
1986-09-11,31.25,33.63,31.13,33.63,161867,0.560676361904828,0.6033774736275,0.558523364675113,0.6033774736275,9021860.19188487,0.0,1.0
1986-09-12,29.5,31.13,28.75,31.0,225200,0.529278485638157,0.558523364675113,0.515822252952442,0.556190951009589,12551804.3530335,0.0,1.0
1986-09-15,29.75,30.87,29.5,29.75,107387,0.533763896533396,0.553858537344065,0.529278485638157,0.533763896533396,5985349.08552046,0.0,1.0
1986-09-16,28.12,29.88,28.0,29.88,182080,0.50451901749644,0.53609631019892,0.502366020266726,0.53609631019892,10148457.0896996,0.0,1.0
1986-09-17,28.12,28.62,28.0,28.25,109280,0.50451901749644,0.513489839286918,0.502366020266726,0.506851431161964,6090857.81394095,0.0,1.0
1986-09-18,28.62,28.75,28.0,28.12,76880,0.513489839286918,0.515822252952442,0.502366020266726,0.50451901749644,4285003.19121321,0.0,1.0
1986-09-19,29.13,29.63,28.38,28.5,49280,0.522640077513204,0.531610899303682,0.509183844827488,0.511336842057203,2746682.58666737,0.0,1.0
1986-09-22,29.0,29.88,28.87,29.63,79200,0.52030766384768,0.53609631019892,0.517975250182156,0.531610899303682,4414311.30000112,0.0,1.0
1986-09-23,27.63,29.0,27.25,29.0,81867,0.495727612141773,0.52030766384768,0.48890978758101,0.52030766384768,4562959.88885343,0.0,1.0
1986-09-24,27.87,28.0,27.25,28.0,196400,0.500033606601202,0.502366020266726,0.48890978758101,0.502366020266726,10946600.2439422,0.0,1.0
1986-09-25,26.5,28.0,26.0,27.87,69200,0.475453554895294,0.502366020266726,0.466482733104817,0.500033606601202,3856948.76212219,0.0,1.0
1986-09-26,26.5,27.25,26.25,26.37,53787,0.475453554895294,0.48890978758101,0.470968144000055,0.47312114122977,2997885.8824894,0.0,1.0
1986-09-29,25.62,26.62,25.0,26.5,178587,0.459664908544054,0.477606552125009,0.448541089523862,0.475453554895294,9953770.35521844,0.0,1.0
1986-09-30,25.75,26.13,25.5,25.62,60480,0.461997322209578,0.468815146770341,0.45751191131434,0.459664908544054,3370928.62909177,0.0,1.0
1986-10-01,27.0,27.38,26.25,26.25,86480,0.484424376685771,0.491242201246534,0.470968144000055,0.470968144000055,4820071.22757699,0.0,1.0
1986-10-02,28.38,28.75,27.38,27.38,70800,0.509183844827488,0.515822252952442,0.491242201246534,0.491242201246534,3946126.76818282,0.0,1.0
1986-10-03,28.25,29.5,28.12,28.75,123787,0.506851431161964,0.529278485638157,0.50451901749644,0.515822252952442,6899423.64764191,0.0,1.0
1986-10-06,27.75,28.12,26.88,28.12,105200,0.497880609371487,0.50451901749644,0.482271379456057,0.50451901749644,5863453.89848634,0.0,1.0
1986-10-07,28.12,28.25,27.75,27.75,231600,0.50451901749644,0.506851431161964,0.497880609371487,0.497880609371487,12908516.377276,0.0,1.0
1986-10-08,28.25,28.87,27.75,27.87,43680,0.506851431161964,0.517975250182156,0.497880609371487,0.500033606601202,2434559.56545517,0.0,1.0
1986-10-09,29.0,29.0,28.0,28.38,34400,0.52030766384768,0.52030766384768,0.502366020266726,0.509183844827488,1917327.13030352,0.0,1.0
1986-10-10,28.75,29.5,28.5,28.87,79680,0.515822252952442,0.529278485638157,0.511336842057203,0.517975250182156,4441064.70181931,0.0,1.0
1986-10-13,28.5,28.62,28.25,28.5,42267,0.511336842057203,0.513489839286918,0.506851431161964,0.511336842057203,2355804.23885287,0.0,1.0
1986-10-14,28.38,29.0,28.25,28.75,115787,0.509183844827488,0.52030766384768,0.506851431161964,0.515822252952442,6453533.61733877,0.0,1.0
1986-10-15,28.62,28.75,28.25,28.5,77200,0.513489839286918,0.515822252952442,0.506851431161964,0.511336842057203,4302838.79242533,0.0,1.0
1986-10-16,28.25,28.62,27.5,28.62,43200,0.506851431161964,0.513489839286918,0.493395198476249,0.513489839286918,2407806.16363698,0.0,1.0
1986-10-17,27.75,28.25,27.75,28.25,21600,0.497880609371487,0.506851431161964,0.497880609371487,0.506851431161964,1203903.08181849,0.0,1.0
1986-10-20,27.5,27.5,27.0,27.5,167387,0.493395198476249,0.493395198476249,0.484424376685771,0.493395198476249,9329524.31279403,0.0,1.0
1986-10-21,28.38,28.5,27.25,27.25,52987,0.509183844827488,0.511336842057203,0.48890978758101,0.48890978758101,2953296.87945909,0.0,1.0
1986-10-22,28.0,28.5,28.0,28.5,45280,0.502366020266726,0.511336842057203,0.502366020266726,0.511336842057203,2523737.57151579,0.0,1.0
1986-10-23,28.12,28.38,27.87,27.87,34800,0.50451901749644,0.509183844827488,0.500033606601202,0.500033606601202,1939621.63181868,0.0,1.0
1986-10-24,27.63,28.12,27.38,28.12,67867,0.495727612141773,0.50451901749644,0.491242201246534,0.50451901749644,3782652.33582293,0.0,1.0
1986-10-27,27.63,27.87,27.38,27.5,21600,0.495727612141773,0.500033606601202,0.491242201246534,0.493395198476249,1203903.08181849,0.0,1.0
1986-10-28,27.75,27.75,27.5,27.75,25200,0.497880609371487,0.497880609371487,0.493395198476249,0.497880609371487,1404553.5954549,0.0,1.0
1986-10-29,27.0,27.75,27.0,27.75,86400,0.484424376685771,0.497880609371487,0.484424376685771,0.497880609371487,4815612.32727395,0.0,1.0
1986-10-30,26.0,27.0,26.0,26.62,71280,0.466482733104817,0.484424376685771,0.466482733104817,0.477606552125009,3972880.17000101,0.0,1.0
1986-10-31,26.13,26.5,25.5,25.75,92800,0.468815146770341,0.475453554895294,0.45751191131434,0.461997322209578,5172324.35151646,0.0,1.0
1986-11-03,25.5,26.75,25.5,25.88,114267,0.45751191131434,0.479938965790533,0.45751191131434,0.464329735875102,6368814.51158116,0.0,1.0
1986-11-04,25.0,25.75,25.0,25.75,119200,0.448541089523862,0.461997322209578,0.448541089523862,0.461997322209578,6643761.45151684,0.0,1.0
1986-11-05,23.63,25.0,22.75,25.0,347867,0.423961037817955,0.448541089523862,0.408172391466715,0.448541089523862,19388803.3964329,0.0,1.0
1986-11-06,25.38,25.38,23.75,24.25,325387,0.455358914084625,0.455358914084625,0.426114035047669,0.435084856838146,18135852.4112811,0.0,1.0
1986-11-07,25.75,26.25,25.38,25.38,189280,0.461997322209578,0.470968144000055,0.455358914084625,0.455358914084625,10549758.1169724,0.0,1.0
1986-11-10,26.13,26.37,25.62,26.13,137787,0.468815146770341,0.47312114122977,0.459664908544054,0.468815146770341,7679731.2006724,0.0,1.0
1986-11-11,25.88,26.5,25.88,26.37,120000,0.464329735875102,0.475453554895294,0.464329735875102,0.47312114122977,6688350.45454716,0.0,1.0
1986-11-12,26.25,26.37,25.75,26.0,155387,0.470968144000055,0.47312114122977,0.461997322209578,0.466482733104817,8660689.26733933,0.0,1.0
1986-11-13,27.25,27.5,26.37,26.5,116000,0.48890978758101,0.493395198476249,0.47312114122977,0.475453554895294,6465405.43939558,0.0,1.0
1986-11-14,27.12,27.5,26.88,27.0,72267,0.486577373915486,0.493395198476249,0.482271379456057,0.484424376685771,4027891.85248966,0.0,1.0
1986-11-17,26.62,26.88,26.37,26.75,71200,0.477606552125009,0.482271379456057,0.47312114122977,0.479938965790533,3968421.26969797,0.0,1.0
1986-11-18,26.75,27.87,26.5,26.62,170987,0.479938965790533,0.500033606601202,0.475453554895294,0.477606552125009,9530174.82643044,0.0,1.0
1986-11-19,25.75,26.5,25.5,26.5,87600,0.461997322209578,0.475453554895294,0.45751191131434,0.475453554895294,4882495.83181942,0.0,1.0
1986-11-20,26.0,26.13,25.62,26.0,58267,0.466482733104817,0.468815146770341,0.459664908544054,0.466482733104817,3247584.29945916,0.0,1.0
1986-11-21,26.25,26.5,26.0,26.13,59200,0.470968144000055,0.475453554895294,0.466482733104817,0.468815146770341,3299586.22424327,0.0,1.0
1986-11-24,26.25,26.88,26.13,26.13,31867,0.470968144000055,0.482271379456057,0.468815146770341,0.468815146770341,1776147.19945879,0.0,1.0
1986-11-25,26.75,27.0,26.13,26.13,34000,0.479938965790533,0.484424376685771,0.468815146770341,0.468815146770341,1895032.62878836,0.0,1.0
1986-11-26,27.0,27.0,26.37,27.0,30987,0.484424376685771,0.484424376685771,0.47312114122977,0.484424376685771,1727099.29612544,0.0,1.0
1986-11-28,27.12,27.12,26.62,26.88,49280,0.486577373915486,0.486577373915486,0.477606552125009,0.482271379456057,2746682.58666736,0.0,1.0
1986-12-01,26.88,27.12,26.75,27.0,38587,0.482271379456057,0.486577373915486,0.479938965790533,0.484424376685771,2150694.82491342,0.0,1.0
1986-12-02,27.12,27.5,27.0,27.0,84880,0.486577373915486,0.493395198476249,0.484424376685771,0.484424376685771,4730893.22151635,0.0,1.0
1986-12-03,27.12,27.38,27.0,27.12,85067,0.486577373915486,0.491242201246534,0.484424376685771,0.486577373915486,4741315.90097469,0.0,1.0
1986-12-04,27.12,27.5,27.0,27.12,48080,0.486577373915486,0.493395198476249,0.484424376685771,0.486577373915486,2679799.08212189,0.0,1.0
1986-12-05,27.25,27.38,27.0,27.12,42667,0.48890978758101,0.491242201246534,0.484424376685771,0.486577373915486,2378098.74036803,0.0,1.0
1986-12-08,26.25,27.12,26.13,27.0,94267,0.470968144000055,0.486577373915486,0.468815146770341,0.484424376685771,5254089.43582331,0.0,1.0
1986-12-09,25.62,26.37,25.38,26.37,77067,0.459664908544054,0.47312114122977,0.455358914084625,0.47312114122977,4295425.87067155,0.0,1.0
1986-12-10,26.88,27.12,25.75,25.75,88987,0.482271379456057,0.486577373915486,0.461997322209578,0.461997322209578,4959802.01582323,0.0,1.0
1986-12-11,26.88,26.88,26.5,26.62,114400,0.482271379456057,0.482271379456057,0.475453554895294,0.477606552125009,6376227.43333495,0.0,1.0
1986-12-12,26.37,26.75,26.25,26.62,52987,0.47312114122977,0.479938965790533,0.470968144000055,0.477606552125009,2953296.87945908,0.0,1.0
1986-12-15,26.0,26.25,25.62,26.25,73387,0.466482733104817,0.470968144000055,0.459664908544054,0.470968144000055,4090316.4567321,0.0,1.0
1986-12-16,26.25,26.25,26.0,26.0,72400,0.470968144000055,0.470968144000055,0.466482733104817,0.466482733104817,4035304.77424345,0.0,1.0
1986-12-17,25.25,26.37,25.0,26.25,92987,0.453026500419101,0.47312114122977,0.448541089523862,0.470968144000055,5182747.0309748,0.0,1.0
1986-12-18,24.75,25.75,24.75,25.12,95787,0.444055678628624,0.461997322209578,0.444055678628624,0.450694086753577,5338808.5415809,0.0,1.0
1986-12-19,25.0,25.25,24.38,24.75,279467,0.448541089523862,0.453026500419101,0.437417270503671,0.444055678628624,15576443.6373411,0.0,1.0
1986-12-22,24.12,25.0,23.88,24.87,101680,0.432752443172622,0.448541089523862,0.428446448713193,0.446208675858338,5667262.28515296,0.0,1.0
1986-12-23,24.0,24.12,23.63,24.12,195600,0.430599445942908,0.432752443172622,0.423961037817955,0.432752443172622,10902011.2409119,0.0,1.0
1986-12-24,24.87,24.87,24.12,24.25,36480,0.446208675858338,0.446208675858338,0.432752443172622,0.435084856838146,2033258.53818234,0.0,1.0
1986-12-26,26.0,26.0,24.75,24.87,64000,0.466482733104817,0.466482733104817,0.444055678628624,0.446208675858338,3567120.24242515,0.0,1.0
1986-12-29,26.62,26.88,25.62,25.62,98667,0.477606552125009,0.482271379456057,0.459664908544054,0.459664908544054,5499328.95249003,0.0,1.0
1986-12-30,26.37,26.62,26.13,26.62,47067,0.47312114122977,0.477606552125009,0.468815146770341,0.477606552125009,2623338.25703476,0.0,1.0
1986-12-31,26.0,26.37,25.62,26.37,59467,0.466482733104817,0.47312114122977,0.459664908544054,0.47312114122977,3314467.80400463,0.0,1.0
1987-01-02,27.0,27.12,25.75,26.0,49280,0.484424376685771,0.486577373915486,0.461997322209578,0.466482733104817,2746682.58666737,0.0,1.0
1987-01-05,27.75,27.75,27.0,27.38,81867,0.497880609371487,0.497880609371487,0.484424376685771,0.491242201246534,4562959.88885343,0.0,1.0
1987-01-06,27.87,28.5,27.5,27.75,102400,0.500033606601202,0.511336842057203,0.493395198476249,0.497880609371487,5707392.38788023,0.0,1.0
1987-01-07,28.0,28.38,27.87,28.12,87867,0.502366020266726,0.509183844827488,0.500033606601202,0.50451901749644,4897377.41158079,0.0,1.0
1987-01-08,28.12,28.38,27.87,28.25,134000,0.50451901749644,0.509183844827488,0.500033606601202,0.506851431161964,7468658.00757766,0.0,1.0
1987-01-09,28.0,28.25,27.63,28.0,30267,0.502366020266726,0.506851431161964,0.495727612141773,0.502366020266726,1686969.19339816,0.0,1.0
1987-01-12,27.75,28.12,27.75,28.0,109680,0.497880609371487,0.50451901749644,0.497880609371487,0.502366020266726,6113152.3154561,0.0,1.0
1987-01-13,26.75,27.63,26.75,27.63,89600,0.479938965790533,0.495727612141773,0.479938965790533,0.495727612141773,4993968.3393952,0.0,1.0
1987-01-14,27.12,27.12,26.25,26.62,128667,0.486577373915486,0.486577373915486,0.470968144000055,0.477606552125009,7171416.56612682,0.0,1.0
1987-01-15,28.38,28.38,27.38,27.38,148800,0.509183844827488,0.509183844827488,0.491242201246534,0.491242201246534,8293554.56363848,0.0,1.0
1987-01-16,28.5,28.75,28.0,28.12,112987,0.511336842057203,0.515822252952442,0.502366020266726,0.50451901749644,6297472.10673266,0.0,1.0
1987-01-19,28.5,28.5,28.25,28.5,54800,0.511336842057203,0.511336842057203,0.506851431161964,0.511336842057203,3054346.70757653,0.0,1.0
1987-01-20,29.0,29.25,28.62,28.62,151600,0.52030766384768,0.524793074742919,0.513489839286918,0.513489839286918,8449616.07424458,0.0,1.0
1987-01-21,28.62,29.0,28.5,28.87,80667,0.513489839286918,0.52030766384768,0.511336842057203,0.517975250182156,4496076.38430796,0.0,1.0
1987-01-22,28.5,29.0,28.38,28.75,52080,0.511336842057203,0.52030766384768,0.509183844827488,0.515822252952442,2902744.09727347,0.0,1.0
1987-01-23,28.38,29.5,28.25,28.75,222667,0.509183844827488,0.529278485638157,0.506851431161964,0.515822252952442,12410624.4221888,0.0,1.0
1987-01-26,29.25,29.5,28.62,28.62,61680,0.524793074742919,0.529278485638157,0.513489839286918,0.513489839286918,3437812.13363724,0.0,1.0
1987-01-27,30.87,31.0,29.37,29.37,156800,0.553858537344065,0.556190951009589,0.526946071972633,0.526946071972633,8739444.59394162,0.0,1.0
1987-01-28,31.0,31.25,30.75,31.25,85787,0.556190951009589,0.560676361904828,0.551705540114351,0.560676361904828,4781446.00370197,0.0,1.0
1987-01-29,32.25,33.0,31.25,31.25,127067,0.578618005485782,0.592074238171498,0.560676361904828,0.560676361904828,7082238.5600662,0.0,1.0
1987-01-30,31.62,32.5,31.0,32.25,92587,0.567314770029781,0.583103416381021,0.556190951009589,0.578618005485782,5160452.52945964,0.0,1.0
1987-02-02,32.5,32.62,31.25,31.5,108880,0.583103416381021,0.585256413610735,0.560676361904828,0.565161772800067,6068563.31242578,0.0,1.0
1987-02-03,16.37,16.5,16.13,16.37,59627,0.58740941084045,0.592074238171498,0.578797421921592,0.58740941084045,1661692.80230535,0.0,2.0
1987-02-04,16.25,16.5,16.13,16.25,147733,0.583103416381021,0.592074238171498,0.578797421921592,0.583103416381021,4117041.99042339,0.0,1.0
1987-02-05,15.75,16.25,15.37,16.0,164000,0.565161772800067,0.583103416381021,0.551526123678541,0.574132594590544,4570372.81060722,0.0,1.0
1987-02-06,15.5,15.75,15.25,15.75,151840,0.556190951009589,0.565161772800067,0.547220129219112,0.565161772800067,4231496.38757683,0.0,1.0
1987-02-09,15.62,16.0,15.62,15.62,103040,0.560496945469018,0.574132594590544,0.560496945469018,0.560496945469018,2871531.79515225,0.0,1.0
1987-02-10,15.62,15.88,15.37,15.75,114133,0.560496945469018,0.569826600131115,0.551526123678541,0.565161772800067,3180672.92678679,0.0,1.0
1987-02-11,16.25,16.37,15.62,15.75,163733,0.583103416381021,0.58740941084045,0.560496945469018,0.565161772800067,4562932.02072654,0.0,1.0
1987-02-12,16.25,16.5,16.13,16.25,100533,0.583103416381021,0.592074238171498,0.578797421921592,0.583103416381021,2801666.40102912,0.0,1.0
1987-02-13,16.0,16.5,15.88,16.5,102773,0.574132594590544,0.592074238171498,0.569826600131115,0.592074238171498,2864091.00527156,0.0,1.0
1987-02-17,15.75,16.0,15.5,15.88,182453,0.565161772800067,0.574132594590544,0.556190951009589,0.569826600131115,5084623.35618121,0.0,1.0
1987-02-18,16.0,16.0,15.62,15.62,142880,0.574132594590544,0.574132594590544,0.560496945469018,0.560496945469018,3981797.97060707,0.0,1.0
1987-02-19,15.88,16.13,15.88,16.0,310933,0.569826600131115,0.578797421921592,0.569826600131115,0.574132594590544,8665120.29951545,0.0,1.0
1987-02-20,15.88,16.0,15.75,15.88,150933,0.569826600131115,0.574132594590544,0.565161772800067,0.569826600131115,4206219.99648402,0.0,1.0
1987-02-23,15.75,16.13,15.62,15.75,74453,0.565161772800067,0.578797421921592,0.560496945469018,0.565161772800067,2074865.65163499,0.0,1.0
1987-02-24,15.37,15.75,15.37,15.62,86560,0.551526123678541,0.565161772800067,0.551526123678541,0.560496945469018,2412265.06394001,0.0,1.0
1987-02-25,15.25,15.5,15.13,15.25,96160,0.547220129219112,0.556190951009589,0.542914134759683,0.547220129219112,2679799.08212189,0.0,1.0
1987-02-26,15.13,15.37,14.87,15.37,222880,0.542914134759683,0.551526123678541,0.533584480097587,0.551526123678541,6211248.12212279,0.0,1.0
1987-02-27,14.12,14.87,13.88,14.87,258080,0.506672014726155,0.533584480097587,0.498060025807297,0.533584480097587,7192206.1887897,0.0,1.0
1987-03-02,14.5,14.5,14.0,14.0,265440,0.52030766384768,0.52030766384768,0.502366020266726,0.502366020266726,7397315.60272916,0.0,1.0
1987-03-03,14.5,14.5,14.25,14.5,95680,0.52030766384768,0.52030766384768,0.511336842057203,0.52030766384768,2666422.3812128,0.0,1.0
1987-03-04,13.5,14.75,13.12,14.5,452640,0.484424376685771,0.529278485638157,0.470788727564246,0.52030766384768,12614228.9572759,0.0,1.0
1987-03-05,14.12,14.5,12.62,13.12,689440,0.506672014726155,0.52030766384768,0.452847083983291,0.470788727564246,19213401.4057625,0.0,1.0
1987-03-06,14.12,14.25,13.88,14.0,137440,0.506672014726155,0.511336842057203,0.498060025807297,0.502366020266726,3830195.360304,0.0,1.0
1987-03-09,13.75,14.12,13.63,14.0,68800,0.493395198476249,0.506672014726155,0.489089204016819,0.502366020266726,1917327.13030352,0.0,1.0
1987-03-10,13.88,13.88,13.37,13.5,160640,0.498060025807297,0.498060025807297,0.479759549354723,0.484424376685771,4476735.90424356,0.0,1.0
1987-03-11,14.12,14.12,13.25,13.88,167413,0.506672014726155,0.506672014726155,0.475453554895294,0.498060025807297,4665486.72769626,0.0,1.0
1987-03-12,14.75,14.75,14.0,14.0,154613,0.529278485638157,0.529278485638157,0.502366020266726,0.502366020266726,4308774.70345375,0.0,1.0
1987-03-13,14.75,14.87,14.5,14.75,138933,0.529278485638157,0.533584480097587,0.52030766384768,0.529278485638157,3871802.47375667,0.0,1.0
1987-03-16,14.25,14.75,14.0,14.63,138453,0.511336842057203,0.529278485638157,0.502366020266726,0.524972491178728,3858425.77284757,0.0,1.0
1987-03-17,14.5,14.5,14.12,14.12,86933,0.52030766384768,0.52030766384768,0.506672014726155,0.506672014726155,2422659.87527145,0.0,1.0
1987-03-18,14.25,14.5,14.12,14.5,103573,0.511336842057203,0.52030766384768,0.506672014726155,0.52030766384768,2886385.50678672,0.0,1.0
1987-03-19,13.5,14.38,13.37,14.38,196000,0.484424376685771,0.516001669388251,0.479759549354723,0.516001669388251,5462152.87121351,0.0,1.0
1987-03-20,13.88,13.88,13.37,13.5,202400,0.498060025807297,0.498060025807297,0.479759549354723,0.484424376685771,5640508.88333476,0.0,1.0
1987-03-23,13.25,13.75,12.88,13.63,282453,0.475453554895294,0.493395198476249,0.462176738645388,0.489089204016819,7871436.04557586,0.0,1.0
1987-03-24,13.0,13.25,12.62,13.12,390933,0.466482733104817,0.475453554895294,0.452847083983291,0.470788727564246,10894570.4510312,0.0,1.0
1987-03-25,13.12,13.25,12.88,13.0,232533,0.470788727564246,0.475453554895294,0.462176738645388,0.466482733104817,6480259.15103005,0.0,1.0
1987-03-26,13.0,13.25,12.88,13.25,157333,0.466482733104817,0.475453554895294,0.462176738645388,0.475453554895294,4384576.00860528,0.0,1.0
1987-03-27,13.0,13.12,12.75,13.0,203253,0.466482733104817,0.470788727564246,0.45751191131434,0.466482733104817,5664280.3955753,0.0,1.0
1987-03-30,12.62,12.88,12.5,12.75,201280,0.452847083983291,0.462176738645388,0.448541089523862,0.45751191131434,5609296.58121355,0.0,1.0
1987-03-31,12.88,13.25,12.62,12.62,87680,0.462176738645388,0.475453554895294,0.452847083983291,0.452847083983291,2443477.36606123,0.0,1.0
1987-04-01,13.12,13.25,12.62,12.75,74133,0.470788727564246,0.475453554895294,0.452847083983291,0.45751191131434,2065947.85102893,0.0,1.0
1987-04-02,13.0,13.37,13.0,13.12,317333,0.466482733104817,0.479759549354723,0.466482733104817,0.470788727564246,8843476.31163671,0.0,1.0
1987-04-03,13.12,13.37,13.0,13.0,79360,0.470788727564246,0.479759549354723,0.466482733104817,0.466482733104817,2211614.55030359,0.0,1.0
1987-04-06,13.37,13.75,13.12,13.37,116000,0.479759549354723,0.493395198476249,0.470788727564246,0.479759549354723,3232702.71969779,0.0,1.0
1987-04-07,13.37,13.5,13.0,13.25,155680,0.479759549354723,0.484424376685771,0.466482733104817,0.475453554895294,4338509.99484959,0.0,1.0
1987-04-08,13.25,13.5,13.12,13.37,111253,0.475453554895294,0.484424376685771,0.470788727564246,0.479759549354723,3100412.72133223,0.0,1.0
1987-04-09,13.0,13.25,12.88,13.25,206240,0.466482733104817,0.475453554895294,0.462176738645388,0.475453554895294,5747522.49060752,0.0,1.0
1987-04-10,13.5,13.63,13.12,13.25,79360,0.484424376685771,0.489089204016819,0.470788727564246,0.475453554895294,2211614.55030359,0.0,1.0
1987-04-13,13.0,13.5,12.88,13.5,102560,0.466482733104817,0.484424376685771,0.462176738645388,0.484424376685771,2858155.09424315,0.0,1.0
1987-04-14,12.13,13.0,11.87,12.75,258133,0.435264273273956,0.466482733104817,0.42593461861186,0.45751191131434,7193683.19951509,0.0,1.0
1987-04-15,12.75,12.88,12.37,12.37,100853,0.45751191131434,0.462176738645388,0.443876262192814,0.443876262192814,2810584.20163518,0.0,1.0
1987-04-16,12.88,13.25,12.62,12.62,85600,0.462176738645388,0.475453554895294,0.452847083983291,0.452847083983291,2385511.66212182,0.0,1.0
1987-04-20,12.88,13.12,12.88,13.0,93440,0.462176738645388,0.470788727564246,0.462176738645388,0.466482733104817,2603997.77697036,0.0,1.0
1987-04-21,13.0,13.0,12.75,13.0,64800,0.466482733104817,0.466482733104817,0.45751191131434,0.466482733104817,1805854.62272773,0.0,1.0
1987-04-22,12.75,13.25,12.75,13.12,121440,0.45751191131434,0.475453554895294,0.45751191131434,0.470788727564246,3384305.33000086,0.0,1.0
1987-04-23,12.25,12.75,12.0,12.62,160853,0.439570267733385,0.45751191131434,0.430599445942908,0.452847083983291,4482671.81527197,0.0,1.0
1987-04-24,12.0,12.37,12.0,12.25,107413,0.430599445942908,0.443876262192814,0.430599445942908,0.439570267733385,2993399.11405947,0.0,1.0
1987-04-27,12.25,12.75,12.0,12.0,113333,0.439570267733385,0.45751191131434,0.430599445942908,0.430599445942908,3158378.42527164,0.0,1.0
1987-04-28,12.62,12.62,12.25,12.25,56000,0.452847083983291,0.452847083983291,0.439570267733385,0.439570267733385,1560615.106061,0.0,1.0
1987-04-29,12.62,12.88,12.5,12.62,38453,0.452847083983291,0.462176738645388,0.448541089523862,0.452847083983291,1071613.08345292,0.0,1.0
1987-04-30,12.13,12.62,12.13,12.5,208213,0.435264273273956,0.452847083983291,0.435264273273956,0.448541089523862,5802506.30496928,0.0,1.0
1987-05-01,12.0,12.25,12.0,12.0,80373,0.430599445942908,0.439570267733385,0.430599445942908,0.430599445942908,2239844.96284716,0.0,1.0
1987-05-04,12.13,12.25,12.0,12.13,123040,0.435264273273956,0.439570267733385,0.430599445942908,0.435264273273956,3428894.33303117,0.0,1.0
1987-05-05,12.13,12.37,11.75,12.25,193280,0.435264273273956,0.443876262192814,0.421628624152431,0.439570267733385,5386351.56606197,0.0,1.0
1987-05-06,11.38,12.0,11.0,12.0,308160,0.408351807902524,0.430599445942908,0.394716158780999,0.430599445942908,8587841.98363855,0.0,1.0
1987-05-07,11.38,11.5,11.25,11.5,255413,0.408351807902524,0.412657802361953,0.403686980571476,0.412657802361953,7117881.89436356,0.0,1.0
1987-05-08,11.38,11.5,11.12,11.38,101173,0.408351807902524,0.412657802361953,0.399022153240428,0.408351807902524,2819502.00224125,0.0,1.0
1987-05-11,11.38,11.5,11.0,11.38,497653,0.408351807902524,0.412657802361953,0.394716158780999,0.408351807902524,13868656.9531532,0.0,1.0
1987-05-12,10.88,11.38,10.88,11.25,162880,0.39041016432157,0.408351807902524,0.39041016432157,0.403686980571476,4539160.508486,0.0,1.0
1987-05-13,11.0,11.0,10.75,11.0,142613,0.394716158780999,0.394716158780999,0.385745336990522,0.394716158780999,3974357.18072639,0.0,1.0
1987-05-14,10.88,11.12,10.63,11.0,97440,0.39041016432157,0.399022153240428,0.381439342531093,0.394716158780999,2715470.28454614,0.0,1.0
1987-05-15,10.37,10.88,10.0,10.88,383680,0.372109687868996,0.39041016432157,0.35883287161909,0.39041016432157,10692442.9266694,0.0,1.0
1987-05-18,10.5,10.5,10.0,10.0,287840,0.376774515200044,0.376774515200044,0.35883287161909,0.35883287161909,8021561.64515356,0.0,1.0
1987-05-19,10.25,10.63,10.0,10.63,310080,0.367803693409567,0.381439342531093,0.35883287161909,0.381439342531093,8641348.78727493,0.0,1.0
1987-05-20,10.25,10.5,10.0,10.25,223680,0.367803693409567,0.376774515200044,0.35883287161909,0.367803693409567,6233542.62363795,0.0,1.0
1987-05-21,10.37,10.88,10.37,10.5,213973,0.372109687868996,0.39041016432157,0.372109687868996,0.376774515200044,5963026.71587841,0.0,1.0
1987-05-22,10.75,11.0,10.5,10.63,134080,0.385745336990522,0.394716158780999,0.376774515200044,0.381439342531093,3736558.45394034,0.0,1.0
1987-05-26,11.5,11.5,10.5,11.0,256533,0.412657802361953,0.412657802361953,0.376774515200044,0.394716158780999,7149094.19648478,0.0,1.0
1987-05-27,11.75,12.62,11.75,11.87,444053,0.421628624152431,0.452847083983291,0.421628624152431,0.42593461861186,12374925.3516376,0.0,1.0
1987-05-28,11.75,12.0,11.62,11.87,111360,0.421628624152431,0.430599445942908,0.416963796821382,0.42593461861186,3103394.61090988,0.0,1.0
1987-05-29,12.0,12.13,11.75,12.0,149333,0.430599445942908,0.435264273273956,0.421628624152431,0.430599445942908,4161630.99345371,0.0,1.0
1987-06-01,12.37,12.5,12.0,12.0,307200,0.443876262192814,0.448541089523862,0.430599445942908,0.430599445942908,8561088.58182036,0.0,1.0
1987-06-02,12.25,12.62,11.87,12.5,240800,0.439570267733385,0.452847083983291,0.42593461861186,0.448541089523862,6710644.95606231,0.0,1.0
1987-06-03,12.0,12.37,11.87,12.37,139680,0.430599445942908,0.443876262192814,0.42593461861186,0.443876262192814,3892619.96454644,0.0,1.0
1987-06-04,11.75,11.87,11.62,11.75,79680,0.421628624152431,0.42593461861186,0.416963796821382,0.421628624152431,2220532.35090965,0.0,1.0
1987-06-05,11.75,11.87,11.62,11.75,104160,0.421628624152431,0.42593461861186,0.416963796821382,0.421628624152431,2902744.09727346,0.0,1.0
1987-06-08,11.87,12.0,11.75,11.87,75840,0.42593461861186,0.430599445942908,0.421628624152431,0.42593461861186,2113518.7436369,0.0,1.0
1987-06-09,12.0,12.0,11.75,12.0,114773,0.430599445942908,0.430599445942908,0.421628624152431,0.430599445942908,3198508.52799892,0.0,1.0
1987-06-10,11.75,12.25,11.62,12.0,289600,0.421628624152431,0.439570267733385,0.416963796821382,0.430599445942908,8070609.54848689,0.0,1.0
1987-06-11,12.88,12.88,11.87,12.0,433440,0.462176738645388,0.462176738645388,0.42593461861186,0.430599445942908,12079160.9209122,0.0,1.0
1987-06-12,13.75,14.0,12.88,13.0,682080,0.493395198476249,0.502366020266726,0.462176738645388,0.466482733104817,19008291.991823,0.0,1.0
1987-06-15,13.75,14.25,13.63,14.12,347253,0.493395198476249,0.511336842057203,0.489089204016819,0.506672014726155,9677290.66830358,0.0,1.0
1987-06-16,13.37,13.75,13.12,13.75,213440,0.479759549354723,0.493395198476249,0.470788727564246,0.493395198476249,5948173.00424394,0.0,1.0
1987-06-17,13.88,13.88,13.25,13.25,194080,0.498060025807297,0.498060025807297,0.475453554895294,0.475453554895294,5408646.06757713,0.0,1.0
1987-06-18,14.12,14.12,13.75,14.0,296853,0.506672014726155,0.506672014726155,0.493395198476249,0.502366020266726,8272737.07284869,0.0,1.0
1987-06-19,14.0,14.25,13.88,14.12,198613,0.502366020266726,0.511336842057203,0.498060025807297,0.506672014726155,5534972.28678739,0.0,1.0
1987-06-22,13.88,14.25,13.88,14.25,190933,0.498060025807297,0.511336842057203,0.498060025807297,0.511336842057203,5320945.07224188,0.0,1.0
1987-06-23,13.5,13.88,13.12,13.88,413013,0.484424376685771,0.498060025807297,0.470788727564246,0.498060025807297,11509898.6928495,0.0,1.0
1987-06-24,13.5,13.5,13.0,13.37,169333,0.484424376685771,0.484424376685771,0.466482733104817,0.479759549354723,4718993.53133264,0.0,1.0
1987-06-25,13.37,13.5,13.0,13.5,284640,0.479759549354723,0.484424376685771,0.466482733104817,0.484424376685771,7932383.63909293,0.0,1.0
1987-06-26,13.37,13.5,13.12,13.37,79040,0.479759549354723,0.484424376685771,0.470788727564246,0.479759549354723,2202696.74969753,0.0,1.0
1987-06-29,13.25,13.37,12.88,13.25,368960,0.475453554895294,0.479759549354723,0.462176738645388,0.475453554895294,10282224.0987905,0.0,1.0
1987-06-30,13.0,13.25,12.75,13.12,106560,0.466482733104817,0.475453554895294,0.45751191131434,0.470788727564246,2969627.60181894,0.0,1.0
1987-07-01,12.88,13.0,12.5,13.0,152373,0.462176738645388,0.466482733104817,0.448541089523862,0.466482733104817,4246350.0992113,0.0,1.0
1987-07-02,13.0,13.37,13.0,13.0,134933,0.466482733104817,0.479759549354723,0.466482733104817,0.466482733104817,3760329.96618088,0.0,1.0
1987-07-06,12.75,13.25,12.62,13.25,85013,0.45751191131434,0.475453554895294,0.452847083983291,0.475453554895294,2369153.07163507,0.0,1.0
1987-07-07,12.62,12.88,12.5,12.88,90240,0.452847083983291,0.462176738645388,0.448541089523862,0.462176738645388,2514819.77090973,0.0,1.0
1987-07-08,13.0,13.0,12.25,12.62,185440,0.466482733104817,0.466482733104817,0.439570267733385,0.452847083983291,5167865.45121343,0.0,1.0
1987-07-09,12.62,13.0,12.0,12.88,108800,0.452847083983291,0.466482733104817,0.430599445942908,0.462176738645388,3032052.20606138,0.0,1.0
1987-07-10,12.62,12.88,12.25,12.75,172160,0.452847083983291,0.462176738645388,0.439570267733385,0.45751191131434,4797776.72606183,0.0,1.0
1987-07-13,12.88,13.12,12.75,12.75,145973,0.462176738645388,0.470788727564246,0.45751191131434,0.45751191131434,4067994.08709005,0.0,1.0
1987-07-14,12.75,13.0,12.37,13.0,386453,0.45751191131434,0.466482733104817,0.443876262192814,0.466482733104817,10769721.2425463,0.0,1.0
1987-07-15,12.37,12.75,12.37,12.75,85760,0.443876262192814,0.45751191131434,0.443876262192814,0.45751191131434,2389970.56242485,0.0,1.0
1987-07-16,12.62,12.75,12.25,12.5,539360,0.452847083983291,0.45751191131434,0.439570267733385,0.448541089523862,15030952.921519,0.0,1.0
1987-07-17,12.5,12.75,12.37,12.62,144160,0.448541089523862,0.45751191131434,0.443876262192814,0.452847083983291,4017469.17303133,0.0,1.0
1987-07-20,12.5,12.75,12.37,12.5,96160,0.448541089523862,0.45751191131434,0.443876262192814,0.448541089523862,2679799.08212189,0.0,1.0
1987-07-21,12.5,12.75,12.5,12.62,95040,0.448541089523862,0.45751191131434,0.448541089523862,0.452847083983291,2648586.78000067,0.0,1.0
1987-07-22,12.5,12.75,12.37,12.62,105440,0.448541089523862,0.45751191131434,0.443876262192814,0.452847083983291,2938415.29969772,0.0,1.0
1987-07-23,12.37,12.75,12.25,12.62,345440,0.443876262192814,0.45751191131434,0.439570267733385,0.452847083983291,9626765.75424487,0.0,1.0
1987-07-24,12.25,12.25,11.87,12.25,274400,0.439570267733385,0.439570267733385,0.42593461861186,0.439570267733385,7647014.01969891,0.0,1.0
1987-07-27,12.13,12.25,12.0,12.25,121653,0.435264273273956,0.439570267733385,0.430599445942908,0.439570267733385,3390241.24102927,0.0,1.0
1987-07-28,12.25,12.25,12.0,12.13,341013,0.439570267733385,0.439570267733385,0.430599445942908,0.435264273273956,9503393.55648537,0.0,1.0
1987-07-29,13.25,13.37,12.37,12.37,373333,0.475453554895294,0.479759549354723,0.443876262192814,0.443876262192814,10404091.4176977,0.0,1.0
1987-07-30,14.12,14.25,13.75,13.75,654880,0.506672014726155,0.511336842057203,0.493395198476249,0.493395198476249,18250278.9403077,0.0,1.0
1987-07-31,14.0,14.25,13.63,14.25,344160,0.502366020266726,0.511336842057203,0.489089204016819,0.511336842057203,9591094.55182061,0.0,1.0
1987-08-03,13.63,14.0,13.5,14.0,312480,0.489089204016819,0.502366020266726,0.484424376685771,0.502366020266726,8708232.2918204,0.0,1.0
1987-08-04,13.88,14.0,13.63,14.0,319413,0.498060025807297,0.502366020266726,0.489089204016819,0.502366020266726,8901442.01557612,0.0,1.0
1987-08-05,14.25,14.25,13.88,14.0,323573,0.511336842057203,0.511336842057203,0.498060025807297,0.502366020266726,9017373.42345494,0.0,1.0
1987-08-06,15.0,15.13,14.25,14.25,714773,0.538249307428635,0.542914134759683,0.511336842057203,0.511336842057203,19919384.6643668,0.0,1.0
1987-08-07,15.0,15.13,14.75,14.87,402400,0.538249307428635,0.542914134759683,0.529278485638157,0.533584480097587,11214134.2621241,0.0,1.0
1987-08-10,15.0,15.0,14.63,15.0,196053,0.538249307428635,0.538249307428635,0.524972491178728,0.538249307428635,5463629.88193889,0.0,1.0
1987-08-11,15.0,15.25,14.75,15.0,246880,0.538249307428635,0.547220129219112,0.529278485638157,0.538249307428635,6880083.1675775,0.0,1.0
1987-08-12,15.13,15.5,14.87,15.0,432160,0.542914134759683,0.556190951009589,0.533584480097587,0.538249307428635,12043489.7184879,0.0,1.0
1987-08-13,16.25,16.37,15.13,15.13,814133,0.583103416381021,0.58740941084045,0.542914134759683,0.542914134759683,22688361.7525493,0.0,1.0
1987-08-14,16.13,16.5,16.13,16.25,254400,0.578797421921592,0.592074238171498,0.578797421921592,0.583103416381021,7089651.48181998,0.0,1.0
1987-08-17,16.0,16.25,15.75,16.0,210773,0.574132594590544,0.583103416381021,0.565161772800067,0.574132594590544,5873848.70981778,0.0,1.0
1987-08-18,15.37,15.88,14.75,15.75,256000,0.551526123678541,0.569826600131115,0.529278485638157,0.565161772800067,7134240.4848503,0.0,1.0
1987-08-19,15.75,15.88,15.5,15.62,255680,0.565161772800067,0.569826600131115,0.556190951009589,0.560496945469018,7125322.68424423,0.0,1.0
1987-08-20,16.0,16.13,14.12,16.13,256480,0.574132594590544,0.578797421921592,0.506672014726155,0.578797421921592,7147617.18575939,0.0,1.0
1987-08-21,16.0,16.25,15.88,16.13,161813,0.574132594590544,0.583103416381021,0.569826600131115,0.578797421921592,4509425.21709016,0.0,1.0
1987-08-24,17.25,17.5,16.0,16.13,637760,0.61898670354293,0.627957525333407,0.574132594590544,0.578797421921592,17773176.6078833,0.0,1.0
1987-08-25,17.87,17.87,17.0,17.0,498133,0.641234341583314,0.641234341583314,0.610015881752453,0.610015881752453,13882033.6540622,0.0,1.0
1987-08-26,18.13,18.5,17.87,18.13,596373,0.65056399624541,0.663840812495316,0.641234341583314,0.65056399624541,16619798.4401235,0.0,1.0
1987-08-27,17.62,18.13,17.38,18.13,390080,0.632263519792836,0.65056399624541,0.623651530873978,0.65056399624541,10870798.9387906,0.0,1.0
1987-08-28,17.12,17.5,16.75,17.5,239200,0.614321876211882,0.627957525333407,0.601045059961975,0.627957525333407,6666055.953032,0.0,1.0
1987-08-31,17.5,17.5,17.12,17.38,157973,0.627957525333407,0.627957525333407,0.614321876211882,0.623651530873978,4402411.60981741,0.0,1.0
1987-09-01,17.0,17.5,16.88,17.5,130560,0.610015881752453,0.627957525333407,0.605709887293024,0.627957525333407,3638462.64727365,0.0,1.0
1987-09-02,16.63,17.0,16.25,17.0,260533,0.596739065502546,0.610015881752453,0.583103416381021,0.610015881752453,7260566.70406056,0.0,1.0
1987-09-03,16.88,17.0,16.5,16.88,153813,0.605709887293024,0.610015881752453,0.592074238171498,0.605709887293024,4286480.20193859,0.0,1.0
1987-09-04,16.88,16.88,16.75,16.88,84480,0.605709887293024,0.605709887293024,0.601045059961975,0.605709887293024,2354299.3600006,0.0,1.0
1987-09-08,15.75,16.25,15.5,16.0,262240,0.565161772800067,0.583103416381021,0.556190951009589,0.574132594590544,7308137.59666852,0.0,1.0
1987-09-09,16.13,16.25,15.88,15.88,108853,0.578797421921592,0.583103416381021,0.569826600131115,0.569826600131115,3033529.21678675,0.0,1.0
1987-09-10,16.5,16.5,16.13,16.25,586933,0.592074238171498,0.592074238171498,0.578797421921592,0.583103416381021,16356723.3222447,0.0,1.0
1987-09-11,17.38,17.5,16.63,16.63,189973,0.623651530873978,0.627957525333407,0.596739065502546,0.596739065502546,5294191.67042369,0.0,1.0
1987-09-14,17.25,17.62,16.88,17.38,170240,0.61898670354293,0.632263519792836,0.605709887293024,0.623651530873978,4744269.92242545,0.0,1.0
1987-09-15,17.0,17.38,16.75,17.0,84373,0.610015881752453,0.623651530873978,0.601045059961975,0.610015881752453,2351317.47042294,0.0,1.0
1987-09-16,17.12,17.12,16.37,17.12,98933,0.614321876211882,0.614321876211882,0.58740941084045,0.614321876211882,2757077.39799881,0.0,1.0
1987-09-17,16.88,17.12,16.75,16.88,88053,0.605709887293024,0.614321876211882,0.601045059961975,0.605709887293024,2453872.17739267,0.0,1.0
1987-09-18,16.5,17.12,16.5,17.12,96000,0.592074238171498,0.614321876211882,0.592074238171498,0.614321876211882,2675340.18181886,0.0,1.0
1987-09-21,16.5,16.75,16.0,16.5,133440,0.592074238171498,0.601045059961975,0.574132594590544,0.592074238171498,3718722.85272822,0.0,1.0
1987-09-22,17.0,17.0,16.13,16.37,134773,0.610015881752453,0.610015881752453,0.578797421921592,0.58740941084045,3755871.06587785,0.0,1.0
1987-09-23,16.75,17.5,16.63,17.0,145280,0.601045059961975,0.627957525333407,0.596739065502546,0.610015881752453,4048681.47515255,0.0,1.0
1987-09-24,16.88,17.0,16.63,16.75,65600,0.605709887293024,0.610015881752453,0.596739065502546,0.601045059961975,1828149.12424289,0.0,1.0
1987-09-25,16.75,17.0,16.75,16.88,76480,0.601045059961975,0.610015881752453,0.601045059961975,0.605709887293024,2131354.34484903,0.0,1.0
1987-09-28,16.13,17.0,16.13,17.0,106453,0.578797421921592,0.610015881752453,0.578797421921592,0.610015881752453,2966645.71224128,0.0,1.0
1987-09-29,16.5,16.75,16.25,16.37,140800,0.592074238171498,0.601045059961975,0.583103416381021,0.58740941084045,3923832.26666767,0.0,1.0
1987-09-30,16.75,16.88,16.5,16.5,64960,0.601045059961975,0.605709887293024,0.592074238171498,0.592074238171498,1810313.52303076,0.0,1.0
1987-10-01,16.88,16.88,16.5,16.75,52160,0.605709887293024,0.605709887293024,0.592074238171498,0.601045059961975,1453601.49878825,0.0,1.0
1987-10-02,17.0,17.0,16.5,16.75,121813,0.610015881752453,0.610015881752453,0.592074238171498,0.601045059961975,3394700.1413323,0.0,1.0
1987-10-05,16.63,17.12,16.63,17.0,144533,0.596739065502546,0.614321876211882,0.596739065502546,0.610015881752453,4027863.98436277,0.0,1.0
1987-10-06,16.37,16.88,16.37,16.88,156533,0.58740941084045,0.605709887293024,0.58740941084045,0.605709887293024,4362281.50709012,0.0,1.0
1987-10-07,16.37,16.5,16.25,16.5,99680,0.58740941084045,0.592074238171498,0.583103416381021,0.592074238171498,2777894.88878859,0.0,1.0
1987-10-08,16.5,16.63,16.37,16.5,64640,0.592074238171498,0.596739065502546,0.58740941084045,0.592074238171498,1801395.7224247,0.0,1.0
1987-10-09,17.12,17.38,16.37,16.75,125280,0.614321876211882,0.623651530873978,0.58740941084045,0.601045059961975,3491318.93727361,0.0,1.0
1987-10-12,16.5,17.25,16.5,17.12,148373,0.592074238171498,0.61898670354293,0.592074238171498,0.614321876211882,4134877.59163552,0.0,1.0
1987-10-13,16.63,16.88,16.5,16.75,232160,0.596739065502546,0.605709887293024,0.592074238171498,0.601045059961975,6469864.33969862,0.0,1.0
1987-10-14,16.37,16.63,16.25,16.63,129013,0.58740941084045,0.596739065502546,0.583103416381021,0.596739065502546,3595350.65496872,0.0,1.0
1987-10-15,16.13,16.63,16.0,16.13,128800,0.578797421921592,0.596739065502546,0.574132594590544,0.578797421921592,3589414.7439403,0.0,1.0
1987-10-16,15.37,16.25,15.13,16.13,402773,0.551526123678541,0.583103416381021,0.542914134759683,0.578797421921592,11224529.0734555,0.0,1.0
1987-10-19,12.88,14.5,12.25,14.5,976480,0.462176738645388,0.52030766384768,0.439570267733385,0.52030766384768,27212668.5494008,0.0,1.0
1987-10-20,11.25,12.88,9.88,12.0,690773,0.403686980571476,0.462176738645388,0.354526877159661,0.430599445942908,19250549.6189121,0.0,1.0
1987-10-21,13.0,14.0,12.5,13.25,597653,0.466482733104817,0.502366020266726,0.448541089523862,0.475453554895294,16655469.6425478,0.0,1.0
1987-10-22,12.25,12.88,12.0,12.88,426453,0.439570267733385,0.462176738645388,0.430599445942908,0.462176738645388,11884446.3183042,0.0,1.0
1987-10-23,12.5,12.62,11.75,12.0,172213,0.448541089523862,0.452847083983291,0.421628624152431,0.430599445942908,4799253.73678721,0.0,1.0
1987-10-26,10.5,10.88,10.5,10.5,333173,0.376774515200044,0.39041016432157,0.376774515200044,0.376774515200044,9284907.44163684,0.0,1.0
1987-10-27,11.25,11.5,10.75,11.12,182560,0.403686980571476,0.412657802361953,0.385745336990522,0.399022153240428,5087605.24575887,0.0,1.0
1987-10-28,12.0,12.0,10.5,11.0,189173,0.430599445942908,0.430599445942908,0.376774515200044,0.394716158780999,5271897.16890853,0.0,1.0
1987-10-29,12.88,12.88,11.62,11.87,162613,0.462176738645388,0.462176738645388,0.416963796821382,0.42593461861186,4531719.71860532,0.0,1.0
1987-10-30,13.12,13.5,12.13,13.12,243040,0.470788727564246,0.484424376685771,0.435264273273956,0.470788727564246,6773069.56030475,0.0,1.0
1987-11-02,13.0,13.12,12.62,13.0,130080,0.466482733104817,0.470788727564246,0.452847083983291,0.466482733104817,3625085.94636456,0.0,1.0
1987-11-03,12.75,13.0,12.37,12.88,166560,0.45751191131434,0.466482733104817,0.443876262192814,0.462176738645388,4641715.21545572,0.0,1.0
1987-11-04,13.0,13.25,12.25,12.25,112533,0.466482733104817,0.475453554895294,0.439570267733385,0.439570267733385,3136083.92375648,0.0,1.0
1987-11-05,12.88,13.12,12.75,13.0,124533,0.462176738645388,0.470788727564246,0.45751191131434,0.466482733104817,3470501.44648383,0.0,1.0
1987-11-06,12.75,13.12,12.75,12.88,101013,0.45751191131434,0.470788727564246,0.45751191131434,0.462176738645388,2815043.10193821,0.0,1.0
1987-11-09,12.0,12.37,11.87,12.37,118400,0.430599445942908,0.443876262192814,0.42593461861186,0.443876262192814,3299586.22424326,0.0,1.0
1987-11-10,11.25,11.87,11.12,11.87,144213,0.403686980571476,0.42593461861186,0.399022153240428,0.42593461861186,4018946.1837567,0.0,1.0
1987-11-11,12.13,12.37,11.5,11.62,96480,0.435264273273956,0.443876262192814,0.412657802361953,0.416963796821382,2688716.88272796,0.0,1.0
1987-11-12,12.62,12.75,12.37,12.37,93813,0.452847083983291,0.45751191131434,0.443876262192814,0.443876262192814,2614392.5883018,0.0,1.0
1987-11-13,12.75,13.0,12.25,12.75,118400,0.45751191131434,0.466482733104817,0.439570267733385,0.45751191131434,3299586.22424326,0.0,1.0
1987-11-16,12.25,13.0,12.13,13.0,79200,0.439570267733385,0.466482733104817,0.435264273273956,0.466482733104817,2207155.65000056,0.0,1.0
1987-11-17,12.37,12.37,12.0,12.25,155573,0.443876262192814,0.443876262192814,0.430599445942908,0.439570267733385,4335528.10527194,0.0,1.0
1987-11-18,13.0,13.12,12.75,12.88,204000,0.466482733104817,0.470788727564246,0.45751191131434,0.462176738645388,5685097.88636508,0.0,1.0
1987-11-19,13.0,13.25,12.88,13.12,131840,0.466482733104817,0.475453554895294,0.462176738645388,0.470788727564246,3674133.8496979,0.0,1.0
1987-11-20,13.12,13.12,12.88,13.0,100213,0.470788727564246,0.470788727564246,0.462176738645388,0.466482733104817,2792748.60042306,0.0,1.0
1987-11-23,13.63,13.63,12.88,13.0,160853,0.489089204016819,0.489089204016819,0.462176738645388,0.466482733104817,4482671.81527198,0.0,1.0
1987-11-24,14.0,14.25,13.88,14.0,244640,0.502366020266726,0.511336842057203,0.498060025807297,0.502366020266726,6817658.56333506,0.0,1.0
1987-11-25,14.12,14.38,14.0,14.12,139200,0.506672014726155,0.516001669388251,0.502366020266726,0.506672014726155,3879243.26363735,0.0,1.0
1987-11-27,14.12,14.38,14.0,14.25,69760,0.506672014726155,0.516001669388251,0.502366020266726,0.511336842057203,1944080.53212171,0.0,1.0
1987-11-30,13.5,14.0,12.75,14.0,232053,0.484424376685771,0.502366020266726,0.45751191131434,0.502366020266726,6466882.45012097,0.0,1.0
1987-12-01,14.63,14.63,13.88,14.25,254880,0.524972491178728,0.524972491178728,0.498060025807297,0.511336842057203,7103028.18272908,0.0,1.0
1987-12-02,15.75,15.88,14.63,15.0,423360,0.565161772800067,0.569826600131115,0.524972491178728,0.538249307428635,11798250.2018212,0.0,1.0
1987-12-03,15.5,15.88,14.75,15.88,431360,0.556190951009589,0.569826600131115,0.529278485638157,0.569826600131115,12021195.2169728,0.0,1.0
1987-12-04,14.75,15.13,14.12,15.0,479680,0.529278485638157,0.542914134759683,0.506672014726155,0.538249307428635,13367783.1084883,0.0,1.0
1987-12-07,15.13,15.13,14.5,14.87,379573,0.542914134759683,0.542914134759683,0.52030766384768,0.533584480097587,10577988.5295159,0.0,1.0
1987-12-08,14.87,15.37,14.87,15.25,177013,0.533584480097587,0.551526123678541,0.533584480097587,0.547220129219112,4933020.74587814,0.0,1.0
1987-12-09,14.75,15.0,14.63,14.87,81813,0.529278485638157,0.538249307428635,0.524972491178728,0.533584480097587,2279975.06557444,0.0,1.0
1987-12-10,14.38,14.63,14.0,14.25,96640,0.516001669388251,0.524972491178728,0.502366020266726,0.511336842057203,2693175.78303099,0.0,1.0
1987-12-11,14.25,14.5,14.12,14.5,102400,0.511336842057203,0.52030766384768,0.506672014726155,0.52030766384768,2853696.19394012,0.0,1.0
1987-12-14,14.5,14.5,14.25,14.38,52960,0.52030766384768,0.52030766384768,0.511336842057203,0.516001669388251,1475896.00030341,0.0,1.0
1987-12-15,14.5,14.63,14.25,14.5,288480,0.52030766384768,0.524972491178728,0.511336842057203,0.52030766384768,8039397.24636568,0.0,1.0
1987-12-16,15.0,15.0,14.38,14.5,95413,0.538249307428635,0.538249307428635,0.516001669388251,0.52030766384768,2658981.59133211,0.0,1.0
1987-12-17,14.87,15.13,14.75,15.0,170613,0.533584480097587,0.542914134759683,0.529278485638157,0.538249307428635,4754664.73375689,0.0,1.0
1987-12-18,14.87,14.87,14.63,14.63,53653,0.533584480097587,0.533584480097587,0.524972491178728,0.524972491178728,1495208.61224091,0.0,1.0
1987-12-21,14.87,15.0,14.25,14.63,114773,0.533584480097587,0.538249307428635,0.511336842057203,0.524972491178728,3198508.52799892,0.0,1.0
1987-12-22,14.75,15.0,14.38,14.87,162453,0.529278485638157,0.538249307428635,0.516001669388251,0.533584480097587,4527260.81830229,0.0,1.0
1987-12-23,14.5,14.87,14.0,14.63,134453,0.52030766384768,0.533584480097587,0.502366020266726,0.524972491178728,3746953.26527179,0.0,1.0
1987-12-24,14.0,14.5,14.0,14.38,121280,0.502366020266726,0.52030766384768,0.502366020266726,0.516001669388251,3379846.42969783,0.0,1.0
1987-12-28,14.25,14.25,13.25,13.75,200960,0.511336842057203,0.511336842057203,0.475453554895294,0.493395198476249,5600378.78060748,0.0,1.0
1987-12-29,14.0,14.12,13.63,14.0,46453,0.502366020266726,0.506672014726155,0.489089204016819,0.502366020266726,1294558.09860449,0.0,1.0
1987-12-30,13.88,14.12,13.75,13.88,86453,0.498060025807297,0.506672014726155,0.493395198476249,0.498060025807297,2409283.17436235,0.0,1.0
1987-12-31,14.12,14.25,13.88,14.12,93173,0.506672014726155,0.511336842057203,0.498060025807297,0.506672014726155,2596556.98708967,0.0,1.0
1988-01-04,14.25,14.75,14.12,14.12,57600,0.511336842057203,0.529278485638157,0.506672014726155,0.506672014726155,1605204.10909132,0.0,1.0
1988-01-05,14.5,14.75,14.38,14.5,118453,0.52030766384768,0.529278485638157,0.516001669388251,0.52030766384768,3301063.23496864,0.0,1.0
1988-01-06,14.38,14.5,13.88,14.25,92853,0.516001669388251,0.52030766384768,0.498060025807297,0.511336842057203,2587639.18648361,0.0,1.0
1988-01-07,14.12,14.25,13.88,14.12,61653,0.506672014726155,0.511336842057203,0.498060025807297,0.506672014726155,1718153.62739248,0.0,1.0
1988-01-08,13.88,14.38,13.25,14.12,85280,0.498060025807297,0.516001669388251,0.475453554895294,0.506672014726155,2376593.86151575,0.0,1.0
1988-01-11,13.75,13.75,13.12,13.5,84533,0.493395198476249,0.493395198476249,0.470788727564246,0.484424376685771,2355776.37072597,0.0,1.0
1988-01-12,13.5,13.75,13.5,13.5,49813,0.484424376685771,0.493395198476249,0.484424376685771,0.484424376685771,1388195.00496816,0.0,1.0
1988-01-13,13.75,13.75,13.5,13.5,35413,0.493395198476249,0.493395198476249,0.484424376685771,0.484424376685771,986893.977695326,0.0,1.0
1988-01-14,13.37,14.0,13.25,13.5,94133,0.479759549354723,0.502366020266726,0.475453554895294,0.484424376685771,2623310.38890786,0.0,1.0
1988-01-15,13.75,14.12,13.75,13.75,73653,0.493395198476249,0.506672014726155,0.493395198476249,0.493395198476249,2052571.15011984,0.0,1.0
1988-01-18,13.63,13.75,13.37,13.5,42133,0.489089204016819,0.493395198476249,0.479759549354723,0.484424376685771,1174167.79042265,0.0,1.0
1988-01-19,13.5,13.75,13.37,13.37,37333,0.484424376685771,0.493395198476249,0.479759549354723,0.479759549354723,1040400.7813317,0.0,1.0
1988-01-20,13.25,13.5,13.12,13.37,44480,0.475453554895294,0.484424376685771,0.470788727564246,0.479759549354723,1239574.28424274,0.0,1.0
1988-01-21,13.37,13.37,13.12,13.25,32000,0.479759549354723,0.479759549354723,0.470788727564246,0.475453554895294,891780.060606287,0.0,1.0
1988-01-22,13.5,13.63,13.25,13.25,53173,0.484424376685771,0.489089204016819,0.475453554895294,0.475453554895294,1481831.91133182,0.0,1.0
1988-01-25,13.63,13.75,13.37,13.63,53013,0.489089204016819,0.493395198476249,0.479759549354723,0.489089204016819,1477373.01102879,0.0,1.0
1988-01-26,13.63,13.75,13.5,13.5,47680,0.489089204016819,0.493395198476249,0.484424376685771,0.484424376685771,1328752.29030337,0.0,1.0
1988-01-27,13.75,14.0,13.5,13.5,78400,0.493395198476249,0.502366020266726,0.484424376685771,0.484424376685771,2184861.1484854,0.0,1.0
1988-01-28,14.0,14.0,13.63,13.63,40480,0.502366020266726,0.502366020266726,0.489089204016819,0.489089204016819,1128101.77666695,0.0,1.0
1988-01-29,14.25,14.25,13.88,13.88,83253,0.511336842057203,0.511336842057203,0.498060025807297,0.498060025807297,2320105.16830173,0.0,1.0
1988-02-01,14.0,14.38,14.0,14.12,82080,0.502366020266726,0.516001669388251,0.502366020266726,0.506672014726155,2287415.85545513,0.0,1.0
1988-02-02,13.75,13.75,13.5,13.75,38773,0.493395198476249,0.493395198476249,0.484424376685771,0.493395198476249,1080530.88405899,0.0,1.0
1988-02-03,13.25,13.88,13.25,13.63,68800,0.475453554895294,0.498060025807297,0.475453554895294,0.489089204016819,1917327.13030352,0.0,1.0
1988-02-04,13.37,13.37,13.12,13.25,68533,0.479759549354723,0.479759549354723,0.470788727564246,0.475453554895294,1909886.34042283,0.0,1.0
1988-02-05,13.75,13.75,13.5,13.5,49173,0.493395198476249,0.493395198476249,0.484424376685771,0.484424376685771,1370359.40375603,0.0,1.0
1988-02-08,13.37,13.63,13.37,13.63,29440,0.479759549354723,0.489089204016819,0.479759549354723,0.489089204016819,820437.655757784,0.0,1.0
1988-02-09,13.25,13.5,13.12,13.37,79040,0.475453554895294,0.484424376685771,0.470788727564246,0.479759549354723,2202696.74969753,0.0,1.0
1988-02-10,13.25,13.37,13.12,13.25,62880,0.475453554895294,0.479759549354723,0.470788727564246,0.475453554895294,1752347.81909135,0.0,1.0
1988-02-11,13.75,13.75,13.12,13.25,69760,0.493395198476249,0.493395198476249,0.470788727564246,0.475453554895294,1944080.5321217,0.0,1.0
1988-02-12,13.63,14.0,13.63,13.75,53173,0.489089204016819,0.502366020266726,0.489089204016819,0.493395198476249,1481831.91133182,0.0,1.0
1988-02-16,13.63,13.88,13.63,13.75,53813,0.489089204016819,0.498060025807297,0.489089204016819,0.493395198476249,1499667.51254394,0.0,1.0
1988-02-17,13.25,13.88,13.12,13.63,91413,0.475453554895294,0.498060025807297,0.470788727564246,0.489089204016819,2547509.08375633,0.0,1.0
1988-02-18,13.37,13.5,13.37,13.37,77333,0.479759549354723,0.484424376685771,0.479759549354723,0.479759549354723,2155125.85708956,0.0,1.0
1988-02-19,13.75,13.75,13.37,13.5,72853,0.493395198476249,0.493395198476249,0.479759549354723,0.484424376685771,2030276.64860468,0.0,1.0
1988-02-22,14.12,14.25,13.88,14.0,198560,0.506672014726155,0.511336842057203,0.498060025807297,0.502366020266726,5533495.27606201,0.0,1.0
1988-02-23,13.88,14.25,13.75,14.12,111200,0.498060025807297,0.511336842057203,0.493395198476249,0.506672014726155,3098935.71060685,0.0,1.0
1988-02-24,13.5,14.0,13.5,14.0,153600,0.484424376685771,0.502366020266726,0.484424376685771,0.502366020266726,4280544.29091018,0.0,1.0
1988-02-25,13.88,14.12,13.5,13.75,316800,0.498060025807297,0.506672014726155,0.484424376685771,0.493395198476249,8828622.60000224,0.0,1.0
1988-02-26,13.75,14.0,13.5,14.0,101653,0.493395198476249,0.502366020266726,0.484424376685771,0.502366020266726,2832878.70315034,0.0,1.0
1988-02-29,13.88,14.0,13.75,14.0,102080,0.498060025807297,0.502366020266726,0.493395198476249,0.502366020266726,2844778.39333405,0.0,1.0
1988-03-01,14.12,14.25,14.0,14.25,310240,0.506672014726155,0.511336842057203,0.502366020266726,0.511336842057203,8645807.68757795,0.0,1.0
1988-03-02,14.0,14.25,14.0,14.12,82240,0.502366020266726,0.511336842057203,0.502366020266726,0.506672014726155,2291874.75575816,0.0,1.0
1988-03-03,14.25,14.25,14.0,14.0,98240,0.511336842057203,0.511336842057203,0.502366020266726,0.502366020266726,2737764.7860613,0.0,1.0
1988-03-04,14.5,14.5,14.0,14.0,129280,0.52030766384768,0.52030766384768,0.502366020266726,0.502366020266726,3602791.4448494,0.0,1.0
1988-03-07,14.5,14.5,14.25,14.38,70613,0.52030766384768,0.52030766384768,0.511336842057203,0.516001669388251,1967852.04436224,0.0,1.0
1988-03-08,14.75,14.87,14.25,14.38,134453,0.529278485638157,0.533584480097587,0.511336842057203,0.516001669388251,3746953.26527179,0.0,1.0
1988-03-09,15.25,15.37,14.12,14.87,283573,0.547220129219112,0.551526123678541,0.506672014726155,0.533584480097587,7902648.34769708,0.0,1.0
1988-03-10,14.63,15.5,14.5,15.25,182933,0.524972491178728,0.556190951009589,0.52030766384768,0.547220129219112,5098000.05709032,0.0,1.0
1988-03-11,14.87,14.87,14.5,14.63,65813,0.533584480097587,0.533584480097587,0.52030766384768,0.524972491178728,1834085.0352713,0.0,1.0
1988-03-14,15.13,15.37,14.87,14.87,110880,0.542914134759683,0.551526123678541,0.533584480097587,0.533584480097587,3090017.91000079,0.0,1.0
1988-03-15,15.0,15.5,15.0,15.5,185653,0.538249307428635,0.556190951009589,0.538249307428635,0.556190951009589,5173801.36224184,0.0,1.0
1988-03-16,15.13,15.13,14.63,14.87,65653,0.542914134759683,0.542914134759683,0.524972491178728,0.533584480097587,1829626.13496827,0.0,1.0
1988-03-17,15.25,15.5,15.0,15.13,254240,0.547220129219112,0.556190951009589,0.538249307428635,0.542914134759683,7085192.58151695,0.0,1.0
1988-03-18,15.75,15.88,15.37,15.37,242613,0.565161772800067,0.569826600131115,0.551526123678541,0.551526123678541,6761169.87012103,0.0,1.0
1988-03-21,16.13,16.25,15.5,15.75,420800,0.578797421921592,0.583103416381021,0.556190951009589,0.565161772800067,11726907.7969727,0.0,1.0
1988-03-22,16.13,16.25,15.88,16.0,150240,0.578797421921592,0.583103416381021,0.569826600131115,0.574132594590544,4186907.38454652,0.0,1.0
1988-03-23,16.13,16.25,16.0,16.0,174400,0.578797421921592,0.583103416381021,0.574132594590544,0.574132594590544,4860201.33030426,0.0,1.0
1988-03-24,15.5,16.13,15.25,16.0,144053,0.556190951009589,0.578797421921592,0.547220129219112,0.574132594590544,4014487.28345367,0.0,1.0
1988-03-25,15.0,15.75,15.0,15.75,89013,0.538249307428635,0.565161772800067,0.538249307428635,0.565161772800067,2480625.57921086,0.0,1.0
1988-03-28,15.75,16.0,14.38,15.0,154080,0.565161772800067,0.574132594590544,0.516001669388251,0.538249307428635,4293920.99181927,0.0,1.0
1988-03-29,16.5,16.5,15.88,16.0,311360,0.592074238171498,0.592074238171498,0.569826600131115,0.574132594590544,8677019.98969918,0.0,1.0
1988-03-30,16.37,17.0,16.37,16.63,364960,0.58740941084045,0.610015881752453,0.58740941084045,0.596739065502546,10170751.5912147,0.0,1.0
1988-03-31,16.25,16.37,15.75,16.0,108533,0.583103416381021,0.58740941084045,0.565161772800067,0.574132594590544,3024611.41618069,0.0,1.0
1988-04-04,16.0,16.25,15.88,16.0,92853,0.574132594590544,0.583103416381021,0.569826600131115,0.574132594590544,2587639.18648361,0.0,1.0
1988-04-05,16.25,16.37,15.88,16.0,68480,0.583103416381021,0.58740941084045,0.569826600131115,0.574132594590544,1908409.32969745,0.0,1.0
1988-04-06,16.0,16.5,16.0,16.25,93333,0.574132594590544,0.592074238171498,0.574132594590544,0.583103416381021,2601015.8873927,0.0,1.0
1988-04-07,16.13,16.63,16.0,16.0,164000,0.578797421921592,0.596739065502546,0.574132594590544,0.574132594590544,4570372.81060722,0.0,1.0
1988-04-08,16.25,16.37,16.0,16.0,81013,0.583103416381021,0.58740941084045,0.574132594590544,0.574132594590544,2257680.56405929,0.0,1.0
1988-04-11,16.13,16.37,16.13,16.25,45973,0.578797421921592,0.58740941084045,0.578797421921592,0.583103416381021,1281181.3976954,0.0,1.0
1988-04-12,15.88,16.13,15.88,16.13,47253,0.569826600131115,0.578797421921592,0.569826600131115,0.578797421921592,1316852.60011965,0.0,1.0
1988-04-13,16.0,16.25,15.75,16.0,142133,0.574132594590544,0.583103416381021,0.565161772800067,0.574132594590544,3960980.47981729,0.0,1.0
1988-04-14,15.37,15.75,15.13,15.62,124213,0.551526123678541,0.565161772800067,0.542914134759683,0.560496945469018,3461583.64587777,0.0,1.0
1988-04-15,15.75,15.75,14.87,15.0,194773,0.565161772800067,0.565161772800067,0.533584480097587,0.538249307428635,5427958.67951463,0.0,1.0
1988-04-18,15.37,15.62,15.25,15.62,96480,0.551526123678541,0.560496945469018,0.547220129219112,0.560496945469018,2688716.88272796,0.0,1.0
1988-04-19,14.87,15.5,14.87,15.37,92800,0.533584480097587,0.556190951009589,0.533584480097587,0.551526123678541,2586162.17575823,0.0,1.0
1988-04-20,15.37,15.37,14.87,14.87,159573,0.551526123678541,0.551526123678541,0.533584480097587,0.533584480097587,4447000.61284772,0.0,1.0
1988-04-21,15.37,15.5,15.0,15.37,83840,0.551526123678541,0.556190951009589,0.538249307428635,0.551526123678541,2336463.75878847,0.0,1.0
1988-04-22,15.37,15.5,15.13,15.37,96160,0.551526123678541,0.556190951009589,0.542914134759683,0.551526123678541,2679799.08212189,0.0,1.0
1988-04-25,15.62,15.62,15.13,15.25,54880,0.560496945469018,0.560496945469018,0.542914134759683,0.547220129219112,1529402.80393978,0.0,1.0
1988-04-26,15.5,15.75,15.37,15.37,70080,0.556190951009589,0.565161772800067,0.551526123678541,0.551526123678541,1952998.33272777,0.0,1.0
1988-04-27,15.25,15.37,15.25,15.25,28160,0.547220129219112,0.551526123678541,0.547220129219112,0.547220129219112,784766.453333533,0.0,1.0
1988-04-28,15.0,15.25,15.0,15.0,46080,0.538249307428635,0.547220129219112,0.538249307428635,0.538249307428635,1284163.28727305,0.0,1.0
1988-04-29,15.13,15.25,15.0,15.13,62560,0.542914134759683,0.547220129219112,0.538249307428635,0.542914134759683,1743430.01848529,0.0,1.0
1988-05-02,14.87,15.13,14.75,15.13,60160,0.533584480097587,0.542914134759683,0.529278485638157,0.542914134759683,1676546.51393982,0.0,1.0
1988-05-03,14.87,15.0,14.75,14.75,80373,0.533584480097587,0.538249307428635,0.529278485638157,0.529278485638157,2239844.96284716,0.0,1.0
1988-05-04,14.5,15.0,14.5,15.0,126560,0.52030766384768,0.538249307428635,0.52030766384768,0.538249307428635,3526990.13969787,0.0,1.0
1988-05-05,14.5,14.87,14.5,14.5,112640,0.52030766384768,0.533584480097587,0.52030766384768,0.52030766384768,3139065.81333413,0.0,1.0
1988-05-06,14.5,14.75,14.5,14.5,36800,0.52030766384768,0.529278485638157,0.52030766384768,0.52030766384768,1025547.06969723,0.0,1.0
1988-05-09,13.88,14.63,13.75,14.38,129013,0.498060025807297,0.524972491178728,0.493395198476249,0.516001669388251,3595350.65496871,0.0,1.0
1988-05-10,14.12,14.25,13.88,13.88,64373,0.506672014726155,0.511336842057203,0.498060025807297,0.498060025807297,1793954.93254402,0.0,1.0
1988-05-11,13.5,14.0,13.37,14.0,232480,0.484424376685771,0.502366020266726,0.479759549354723,0.502366020266726,6478782.14030468,0.0,1.0
1988-05-12,13.88,14.0,13.5,13.5,85760,0.498060025807297,0.502366020266726,0.484424376685771,0.484424376685771,2389970.56242485,0.0,1.0
1988-05-13,14.12,14.25,13.88,13.88,33280,0.506672014726155,0.511336842057203,0.498060025807297,0.498060025807297,927451.263030538,0.0,1.0
1988-05-16,14.25,14.25,14.0,14.12,26240,0.511336842057203,0.511336842057203,0.502366020266726,0.506672014726155,731259.649697156,0.0,1.0
1988-05-17,13.63,14.25,13.63,14.25,55840,0.489089204016819,0.511336842057203,0.489089204016819,0.511336842057203,1556156.20575797,0.0,1.0
1988-05-18,13.88,14.0,13.63,13.75,56213,0.498060025807297,0.502366020266726,0.489089204016819,0.493395198476249,1566551.01708941,0.0,1.0
1988-05-19,13.88,14.12,13.63,13.88,46933,0.498060025807297,0.506672014726155,0.489089204016819,0.498060025807297,1307934.79951359,0.0,1.0
1988-05-20,14.5,14.5,13.75,13.75,49173,0.52030766384768,0.52030766384768,0.493395198476249,0.493395198476249,1370359.40375603,0.0,1.0
1988-05-23,13.88,14.38,13.75,14.38,36373,0.498060025807297,0.516001669388251,0.493395198476249,0.516001669388251,1013647.37951351,0.0,1.0
1988-05-24,14.0,14.0,13.75,13.75,32853,0.502366020266726,0.502366020266726,0.493395198476249,0.493395198476249,915551.572846823,0.0,1.0
1988-05-25,14.12,14.25,13.88,14.0,61813,0.506672014726155,0.511336842057203,0.498060025807297,0.502366020266726,1722612.52769551,0.0,1.0
1988-05-26,14.0,14.12,13.75,14.0,66773,0.502366020266726,0.506672014726155,0.493395198476249,0.502366020266726,1860838.43708949,0.0,1.0
1988-05-27,13.75,14.12,13.75,13.88,36853,0.493395198476249,0.506672014726155,0.493395198476249,0.498060025807297,1027024.08042261,0.0,1.0
1988-05-31,14.0,14.0,13.63,13.75,74133,0.502366020266726,0.502366020266726,0.489089204016819,0.493395198476249,2065947.85102893,0.0,1.0
1988-06-01,14.75,14.75,14.25,14.38,82400,0.529278485638157,0.529278485638157,0.511336842057203,0.516001669388251,2296333.65606119,0.0,1.0
1988-06-02,14.25,14.75,14.0,14.75,77600,0.511336842057203,0.529278485638157,0.502366020266726,0.529278485638157,2162566.64697025,0.0,1.0
1988-06-03,14.38,14.38,14.12,14.38,40853,0.516001669388251,0.516001669388251,0.506672014726155,0.516001669388251,1138496.5879984,0.0,1.0
1988-06-06,14.25,14.25,13.88,14.0,50133,0.511336842057203,0.511336842057203,0.498060025807297,0.502366020266726,1397112.80557422,0.0,1.0
1988-06-07,13.88,14.25,13.88,14.12,119680,0.498060025807297,0.511336842057203,0.498060025807297,0.506672014726155,3335257.42666751,0.0,1.0
1988-06-08,14.0,14.0,13.75,14.0,134613,0.502366020266726,0.502366020266726,0.493395198476249,0.502366020266726,3751412.16557481,0.0,1.0
1988-06-09,14.0,14.0,13.75,13.75,112000,0.502366020266726,0.502366020266726,0.493395198476249,0.493395198476249,3121230.212122,0.0,1.0
1988-06-10,14.0,14.12,13.88,14.0,58453,0.502366020266726,0.506672014726155,0.498060025807297,0.502366020266726,1628975.62133185,0.0,1.0
1988-06-13,14.0,14.0,13.12,14.0,52373,0.502366020266726,0.502366020266726,0.470788727564246,0.502366020266726,1459537.40981666,0.0,1.0
1988-06-14,14.12,14.38,13.88,14.0,115040,0.506672014726155,0.516001669388251,0.498060025807297,0.502366020266726,3205949.3178796,0.0,1.0
1988-06-15,14.12,14.25,13.88,14.12,244373,0.506672014726155,0.511336842057203,0.498060025807297,0.506672014726155,6810217.77345438,0.0,1.0
1988-06-16,14.0,14.0,13.75,14.0,99680,0.502366020266726,0.502366020266726,0.493395198476249,0.502366020266726,2777894.88878858,0.0,1.0
1988-06-17,13.75,14.0,13.75,14.0,62453,0.493395198476249,0.502366020266726,0.493395198476249,0.502366020266726,1740448.12890764,0.0,1.0
1988-06-20,13.75,14.0,13.75,13.75,56853,0.493395198476249,0.502366020266726,0.493395198476249,0.493395198476249,1584386.61830154,0.0,1.0
1988-06-21,13.88,14.0,13.75,13.88,221013,0.498060025807297,0.502366020266726,0.493395198476249,0.498060025807297,6159218.32921179,0.0,1.0
1988-06-22,14.0,14.38,14.0,14.0,205813,0.502366020266726,0.516001669388251,0.502366020266726,0.502366020266726,5735622.8004238,0.0,1.0
1988-06-23,14.12,14.12,14.0,14.12,55040,0.506672014726155,0.506672014726155,0.502366020266726,0.506672014726155,1533861.70424281,0.0,1.0
1988-06-24,13.63,14.0,13.63,14.0,50560,0.489089204016819,0.502366020266726,0.489089204016819,0.502366020266726,1409012.49575794,0.0,1.0
1988-06-27,13.25,13.75,13.25,13.75,195840,0.475453554895294,0.493395198476249,0.475453554895294,0.493395198476249,5457693.97091048,0.0,1.0
1988-06-28,13.12,13.37,13.12,13.25,224800,0.470788727564246,0.479759549354723,0.470788727564246,0.475453554895294,6264754.92575916,0.0,1.0
1988-06-29,13.37,13.37,13.0,13.12,170400,0.479759549354723,0.479759549354723,0.466482733104817,0.470788727564246,4748728.82272848,0.0,1.0
1988-06-30,13.37,13.37,13.12,13.37,170240,0.479759549354723,0.479759549354723,0.470788727564246,0.479759549354723,4744269.92242545,0.0,1.0
1988-07-01,13.25,13.5,13.25,13.5,47200,0.475453554895294,0.484424376685771,0.475453554895294,0.484424376685771,1315375.58939427,0.0,1.0
1988-07-05,13.0,13.37,13.0,13.25,207413,0.466482733104817,0.479759549354723,0.466482733104817,0.475453554895294,5780211.80345412,0.0,1.0
1988-07-06,12.75,13.12,12.75,13.0,196213,0.45751191131434,0.470788727564246,0.45751191131434,0.466482733104817,5468088.78224191,0.0,1.0
1988-07-07,12.75,13.0,12.62,12.75,216000,0.45751191131434,0.466482733104817,0.452847083983291,0.45751191131434,6019515.40909243,0.0,1.0
1988-07-08,12.62,12.88,12.62,12.75,78613,0.452847083983291,0.462176738645388,0.452847083983291,0.45751191131434,2190797.05951382,0.0,1.0
1988-07-11,13.12,13.25,12.62,12.75,80853,0.470788727564246,0.475453554895294,0.452847083983291,0.45751191131434,2253221.66375625,0.0,1.0
1988-07-12,13.12,13.12,12.88,13.12,72480,0.470788727564246,0.470788727564246,0.462176738645388,0.470788727564246,2019881.83727324,0.0,1.0
1988-07-13,13.25,13.25,13.0,13.0,51680,0.475453554895294,0.475453554895294,0.466482733104817,0.466482733104817,1440224.79787915,0.0,1.0
1988-07-14,13.25,13.37,13.12,13.12,37973,0.475453554895294,0.479759549354723,0.470788727564246,0.470788727564246,1058236.38254383,0.0,1.0
1988-07-15,12.88,13.37,12.88,13.25,35040,0.462176738645388,0.479759549354723,0.462176738645388,0.475453554895294,976499.166363884,0.0,1.0
1988-07-18,12.88,13.0,12.75,12.88,53440,0.462176738645388,0.466482733104817,0.45751191131434,0.462176738645388,1489272.7012125,0.0,1.0
1988-07-19,12.5,13.0,12.25,12.88,258453,0.448541089523862,0.466482733104817,0.439570267733385,0.462176738645388,7202601.00012115,0.0,1.0
1988-07-20,12.75,12.75,12.37,12.5,142133,0.45751191131434,0.45751191131434,0.443876262192814,0.448541089523862,3960980.47981729,0.0,1.0
1988-07-21,12.88,12.88,12.5,12.62,116373,0.462176738645388,0.462176738645388,0.448541089523862,0.452847083983291,3243097.53102923,0.0,1.0
1988-07-22,12.88,12.88,12.75,12.75,38933,0.462176738645388,0.462176738645388,0.45751191131434,0.45751191131434,1084989.78436202,0.0,1.0
1988-07-25,12.75,12.88,12.62,12.75,70880,0.45751191131434,0.462176738645388,0.452847083983291,0.45751191131434,1975292.83424292,0.0,1.0
1988-07-26,13.0,13.12,12.75,12.88,102240,0.466482733104817,0.470788727564246,0.45751191131434,0.462176738645388,2849237.29363709,0.0,1.0
1988-07-27,13.12,13.12,12.88,13.0,87840,0.470788727564246,0.470788727564246,0.462176738645388,0.466482733104817,2447936.26636426,0.0,1.0
1988-07-28,12.88,13.25,12.88,13.12,466560,0.462176738645388,0.475453554895294,0.462176738645388,0.470788727564246,13002153.2836397,0.0,1.0
1988-07-29,13.12,13.12,13.0,13.0,90613,0.470788727564246,0.470788727564246,0.466482733104817,0.466482733104817,2525214.58224117,0.0,1.0
1988-08-01,13.5,13.63,13.12,13.12,217280,0.484424376685771,0.489089204016819,0.470788727564246,0.470788727564246,6055186.61151669,0.0,1.0
1988-08-02,13.5,13.63,13.25,13.5,164960,0.484424376685771,0.489089204016819,0.475453554895294,0.484424376685771,4597126.21242541,0.0,1.0
1988-08-03,13.25,13.37,13.12,13.37,71253,0.475453554895294,0.479759549354723,0.470788727564246,0.479759549354723,1985687.64557437,0.0,1.0
1988-08-04,13.37,13.5,13.25,13.37,99680,0.479759549354723,0.484424376685771,0.475453554895294,0.479759549354723,2777894.88878859,0.0,1.0
1988-08-05,13.12,13.37,13.0,13.25,51840,0.470788727564246,0.479759549354723,0.466482733104817,0.475453554895294,1444683.69818218,0.0,1.0
1988-08-08,12.88,13.12,12.88,13.0,79040,0.462176738645388,0.470788727564246,0.462176738645388,0.466482733104817,2202696.74969753,0.0,1.0
1988-08-09,12.75,13.0,12.62,13.0,171253,0.45751191131434,0.466482733104817,0.452847083983291,0.466482733104817,4772500.33496901,0.0,1.0
1988-08-10,12.5,12.75,12.37,12.62,172853,0.448541089523862,0.45751191131434,0.443876262192814,0.452847083983291,4817089.33799933,0.0,1.0
1988-08-11,12.5,12.62,12.37,12.5,192000,0.448541089523862,0.452847083983291,0.443876262192814,0.448541089523862,5350680.36363773,0.0,1.0
1988-08-12,12.13,12.5,12.13,12.37,49440,0.435264273273956,0.448541089523862,0.435264273273956,0.443876262192814,1377800.19363671,0.0,1.0
1988-08-15,12.13,12.37,11.87,12.37,190613,0.435264273273956,0.443876262192814,0.42593461861186,0.443876262192814,5312027.27163582,0.0,1.0
1988-08-16,12.37,12.37,12.0,12.0,105440,0.443876262192814,0.443876262192814,0.430599445942908,0.430599445942908,2938415.29969772,0.0,1.0
1988-08-17,12.5,12.75,12.37,12.5,1069653,0.448541089523862,0.45751191131434,0.443876262192814,0.448541089523862,29809225.5364905,0.0,1.0
1988-08-18,12.75,12.88,12.5,12.62,50080,0.45751191131434,0.462176738645388,0.448541089523862,0.452847083983291,1395635.79484884,0.0,1.0
1988-08-19,12.75,13.0,12.75,12.75,129653,0.45751191131434,0.466482733104817,0.45751191131434,0.45751191131434,3613186.25618084,0.0,1.0
1988-08-22,12.37,12.75,12.37,12.75,86560,0.443876262192814,0.45751191131434,0.443876262192814,0.45751191131434,2412265.06394001,0.0,1.0
1988-08-23,12.0,12.5,12.0,12.5,70453,0.430599445942908,0.448541089523862,0.430599445942908,0.448541089523862,1963393.14405921,0.0,1.0
1988-08-24,12.13,12.25,12.0,12.0,81013,0.435264273273956,0.439570267733385,0.430599445942908,0.430599445942908,2257680.56405929,0.0,1.0
1988-08-25,12.0,12.25,11.87,12.25,79360,0.430599445942908,0.439570267733385,0.42593461861186,0.439570267733385,2211614.55030359,0.0,1.0
1988-08-26,12.0,12.0,11.87,12.0,71360,0.430599445942908,0.430599445942908,0.42593461861186,0.430599445942908,1988669.53515202,0.0,1.0
1988-08-29,12.0,12.25,12.0,12.13,48640,0.430599445942908,0.439570267733385,0.430599445942908,0.435264273273956,1355505.69212156,0.0,1.0
1988-08-30,12.0,12.25,12.0,12.13,50453,0.430599445942908,0.439570267733385,0.430599445942908,0.435264273273956,1406030.60618028,0.0,1.0
1988-08-31,11.87,12.13,11.87,12.13,88960,0.42593461861186,0.435264273273956,0.42593461861186,0.435264273273956,2479148.56848548,0.0,1.0
1988-09-01,11.62,11.87,11.5,11.75,150080,0.416963796821382,0.42593461861186,0.412657802361953,0.421628624152431,4182448.48424349,0.0,1.0
1988-09-02,12.0,12.0,11.5,11.5,79573,0.430599445942908,0.430599445942908,0.412657802361953,0.412657802361953,2217550.461332,0.0,1.0
1988-09-06,12.25,12.25,11.87,12.0,69600,0.439570267733385,0.439570267733385,0.42593461861186,0.430599445942908,1939621.63181867,0.0,1.0
1988-09-07,12.5,12.75,12.25,12.25,179680,0.448541089523862,0.45751191131434,0.439570267733385,0.439570267733385,5007345.04030431,0.0,1.0
1988-09-08,12.5,12.62,12.25,12.5,111360,0.448541089523862,0.452847083983291,0.439570267733385,0.448541089523862,3103394.61090988,0.0,1.0
1988-09-09,12.62,12.62,12.13,12.25,58240,0.452847083983291,0.452847083983291,0.435264273273956,0.439570267733385,1623039.71030344,0.0,1.0
1988-09-12,12.75,12.75,12.25,12.37,92800,0.45751191131434,0.45751191131434,0.439570267733385,0.443876262192814,2586162.17575823,0.0,1.0
1988-09-13,12.5,12.62,12.37,12.5,36160,0.448541089523862,0.452847083983291,0.443876262192814,0.448541089523862,1007711.46848511,0.0,1.0
1988-09-14,12.88,12.88,12.5,12.5,116160,0.462176738645388,0.462176738645388,0.448541089523862,0.448541089523862,3237161.62000082,0.0,1.0
1988-09-15,12.88,13.0,12.75,12.75,77600,0.462176738645388,0.466482733104817,0.45751191131434,0.45751191131434,2162566.64697025,0.0,1.0
1988-09-16,13.0,13.12,12.75,12.88,103680,0.466482733104817,0.470788727564246,0.45751191131434,0.462176738645388,2889367.39636437,0.0,1.0
1988-09-19,12.88,13.0,12.75,13.0,34933,0.462176738645388,0.466482733104817,0.45751191131434,0.466482733104817,973517.276786232,0.0,1.0
1988-09-20,13.0,13.37,12.75,12.75,55040,0.466482733104817,0.479759549354723,0.45751191131434,0.45751191131434,1533861.70424281,0.0,1.0
1988-09-21,13.25,13.25,12.88,12.88,60213,0.475453554895294,0.475453554895294,0.462176738645388,0.462176738645388,1678023.5246652,0.0,1.0
1988-09-22,13.37,13.5,13.12,13.12,94240,0.479759549354723,0.484424376685771,0.470788727564246,0.470788727564246,2626292.27848552,0.0,1.0
1988-09-23,13.12,13.37,13.12,13.25,51733,0.470788727564246,0.479759549354723,0.470788727564246,0.475453554895294,1441701.80860453,0.0,1.0
1988-09-26,13.25,13.25,13.12,13.25,28533,0.475453554895294,0.475453554895294,0.470788727564246,0.475453554895294,795161.264664975,0.0,1.0
1988-09-27,13.0,13.25,13.0,13.12,19253,0.466482733104817,0.475453554895294,0.466482733104817,0.470788727564246,536545.047089151,0.0,1.0
1988-09-28,13.0,13.25,13.0,13.0,19680,0.466482733104817,0.475453554895294,0.466482733104817,0.466482733104817,548444.737272866,0.0,1.0
1988-09-29,13.25,13.25,12.88,13.0,99413,0.475453554895294,0.475453554895294,0.462176738645388,0.466482733104817,2770454.0989079,0.0,1.0
1988-09-30,13.25,13.5,13.25,13.25,56373,0.475453554895294,0.484424376685771,0.475453554895294,0.475453554895294,1571009.91739244,0.0,1.0
1988-10-03,13.5,13.5,13.25,13.37,80533,0.484424376685771,0.484424376685771,0.475453554895294,0.479759549354723,2244303.86315019,0.0,1.0
1988-10-04,13.63,13.63,13.25,13.37,174933,0.489089204016819,0.489089204016819,0.475453554895294,0.479759549354723,4875055.04193874,0.0,1.0
1988-10-05,13.63,13.63,13.37,13.5,94240,0.489089204016819,0.489089204016819,0.479759549354723,0.484424376685771,2626292.27848552,0.0,1.0
1988-10-06,13.37,13.63,13.37,13.5,46933,0.479759549354723,0.489089204016819,0.479759549354723,0.484424376685771,1307934.79951359,0.0,1.0
1988-10-07,13.0,13.63,13.0,13.5,95200,0.466482733104817,0.489089204016819,0.466482733104817,0.484424376685771,2653045.6803037,0.0,1.0
1988-10-10,13.12,13.12,13.0,13.0,69813,0.470788727564246,0.470788727564246,0.466482733104817,0.466482733104817,1945557.54284708,0.0,1.0
1988-10-11,13.0,13.12,12.88,13.0,88640,0.466482733104817,0.470788727564246,0.462176738645388,0.466482733104817,2470230.76787941,0.0,1.0
1988-10-12,12.62,13.0,12.5,12.88,89173,0.452847083983291,0.466482733104817,0.448541089523862,0.462176738645388,2485084.47951389,0.0,1.0
1988-10-13,12.5,12.62,12.25,12.62,169013,0.448541089523862,0.452847083983291,0.439570267733385,0.452847083983291,4710075.73072658,0.0,1.0
1988-10-14,12.62,12.75,12.5,12.5,84480,0.452847083983291,0.45751191131434,0.448541089523862,0.448541089523862,2354299.3600006,0.0,1.0
1988-10-17,12.88,13.0,12.5,12.62,80533,0.462176738645388,0.466482733104817,0.448541089523862,0.452847083983291,2244303.86315019,0.0,1.0
1988-10-18,13.63,13.63,13.0,13.0,272373,0.489089204016819,0.489089204016819,0.466482733104817,0.466482733104817,7590525.32648489,0.0,1.0
1988-10-19,13.63,13.75,13.5,13.63,214240,0.489089204016819,0.493395198476249,0.484424376685771,0.489089204016819,5970467.5057591,0.0,1.0
1988-10-20,14.0,14.0,13.63,13.63,222933,0.502366020266726,0.502366020266726,0.489089204016819,0.489089204016819,6212725.13284817,0.0,1.0
1988-10-21,14.12,14.12,13.75,13.75,149173,0.506672014726155,0.506672014726155,0.493395198476249,0.493395198476249,4157172.09315068,0.0,1.0
1988-10-24,14.0,14.12,14.0,14.0,129173,0.502366020266726,0.506672014726155,0.502366020266726,0.502366020266726,3599809.55527175,0.0,1.0
1988-10-25,14.12,14.25,14.0,14.0,79573,0.506672014726155,0.511336842057203,0.502366020266726,0.502366020266726,2217550.461332,0.0,1.0
1988-10-26,14.0,14.12,14.0,14.0,80640,0.502366020266726,0.506672014726155,0.502366020266726,0.502366020266726,2247285.75272784,0.0,1.0
1988-10-27,13.75,14.0,13.75,14.0,66240,0.493395198476249,0.502366020266726,0.493395198476249,0.502366020266726,1845984.72545501,0.0,1.0
1988-10-28,13.63,13.88,13.5,13.75,123680,0.489089204016819,0.498060025807297,0.484424376685771,0.493395198476249,3446729.9342433,0.0,1.0
1988-10-31,13.63,13.63,13.37,13.5,141280,0.489089204016819,0.489089204016819,0.479759549354723,0.484424376685771,3937208.96757676,0.0,1.0
1988-11-01,13.75,13.88,13.63,13.63,150613,0.493395198476249,0.498060025807297,0.489089204016819,0.489089204016819,4197302.19587796,0.0,1.0
1988-11-02,13.75,13.88,13.5,13.88,178933,0.493395198476249,0.498060025807297,0.484424376685771,0.498060025807297,4986527.54951452,0.0,1.0
1988-11-03,13.63,13.75,13.5,13.63,146080,0.489089204016819,0.493395198476249,0.484424376685771,0.489089204016819,4070975.9766677,0.0,1.0
1988-11-04,13.37,13.75,13.25,13.63,197280,0.479759549354723,0.493395198476249,0.475453554895294,0.489089204016819,5497824.07363776,0.0,1.0
1988-11-07,13.12,13.37,13.0,13.37,139733,0.470788727564246,0.479759549354723,0.466482733104817,0.479759549354723,3894096.97527182,0.0,1.0
1988-11-08,13.63,13.63,13.0,13.12,46933,0.489089204016819,0.489089204016819,0.466482733104817,0.470788727564246,1307934.79951359,0.0,1.0
1988-11-09,13.0,13.37,12.88,13.37,110933,0.466482733104817,0.479759549354723,0.462176738645388,0.479759549354723,3091494.92072616,0.0,1.0
1988-11-10,13.63,13.63,13.25,13.37,62613,0.489089204016819,0.489089204016819,0.475453554895294,0.479759549354723,1744907.02921067,0.0,1.0
1988-11-11,13.5,13.5,13.37,13.5,26773,0.484424376685771,0.484424376685771,0.479759549354723,0.484424376685771,746113.361331629,0.0,1.0
1988-11-14,13.37,13.5,13.12,13.37,50133,0.479759549354723,0.484424376685771,0.470788727564246,0.479759549354723,1397112.80557422,0.0,1.0
1988-11-15,13.12,13.5,13.12,13.37,74400,0.470788727564246,0.484424376685771,0.470788727564246,0.479759549354723,2073388.64090962,0.0,1.0
1988-11-16,13.0,13.37,13.0,13.12,82400,0.466482733104817,0.479759549354723,0.466482733104817,0.470788727564246,2296333.65606119,0.0,1.0
1988-11-17,13.25,13.37,13.12,13.25,46880,0.475453554895294,0.479759549354723,0.470788727564246,0.475453554895294,1306457.78878821,0.0,1.0
1988-11-18,13.12,13.25,13.0,13.12,21973,0.470788727564246,0.475453554895294,0.466482733104817,0.470788727564246,612346.352240686,0.0,1.0
1988-11-21,13.25,13.25,13.0,13.12,82773,0.475453554895294,0.475453554895294,0.466482733104817,0.470788727564246,2306728.46739263,0.0,1.0
1988-11-22,13.12,13.25,13.0,13.12,41333,0.470788727564246,0.475453554895294,0.466482733104817,0.470788727564246,1151873.28890749,0.0,1.0
1988-11-23,13.0,13.12,13.0,13.0,35200,0.466482733104817,0.470788727564246,0.466482733104817,0.466482733104817,980958.066666915,0.0,1.0
1988-11-25,13.12,13.12,12.88,13.0,58560,0.470788727564246,0.470788727564246,0.462176738645388,0.466482733104817,1631957.5109095,0.0,1.0
1988-11-28,13.0,13.25,12.88,13.0,84800,0.466482733104817,0.475453554895294,0.462176738645388,0.466482733104817,2363217.16060666,0.0,1.0
1988-11-29,13.25,13.25,13.0,13.0,68160,0.475453554895294,0.475453554895294,0.466482733104817,0.466482733104817,1899491.52909139,0.0,1.0
1988-11-30,13.25,13.37,13.0,13.12,88053,0.475453554895294,0.479759549354723,0.466482733104817,0.470788727564246,2453872.17739267,0.0,1.0
1988-12-01,13.63,13.63,13.25,13.37,75840,0.489089204016819,0.489089204016819,0.475453554895294,0.479759549354723,2113518.7436369,0.0,1.0
1988-12-02,13.5,13.63,13.5,13.5,70453,0.484424376685771,0.489089204016819,0.484424376685771,0.484424376685771,1963393.14405921,0.0,1.0
1988-12-05,13.25,13.63,13.12,13.63,81813,0.475453554895294,0.489089204016819,0.470788727564246,0.489089204016819,2279975.06557444,0.0,1.0
1988-12-06,13.5,13.5,13.12,13.12,78400,0.484424376685771,0.484424376685771,0.470788727564246,0.470788727564246,2184861.1484854,0.0,1.0
1988-12-07,13.5,13.5,13.37,13.5,47733,0.484424376685771,0.484424376685771,0.479759549354723,0.484424376685771,1330229.30102875,0.0,1.0
1988-12-08,13.12,13.5,13.12,13.5,43840,0.470788727564246,0.484424376685771,0.470788727564246,0.484424376685771,1221738.68303061,0.0,1.0
1988-12-09,13.0,13.12,13.0,13.12,33760,0.466482733104817,0.470788727564246,0.466482733104817,0.470788727564246,940827.963939633,0.0,1.0
1988-12-12,13.12,13.25,13.0,13.12,45013,0.470788727564246,0.475453554895294,0.466482733104817,0.470788727564246,1254427.99587721,0.0,1.0
1988-12-13,13.12,13.25,13.0,13.25,40213,0.470788727564246,0.475453554895294,0.466482733104817,0.475453554895294,1120660.98678627,0.0,1.0
1988-12-14,13.0,13.25,12.75,13.12,87840,0.466482733104817,0.475453554895294,0.45751191131434,0.470788727564246,2447936.26636426,0.0,1.0
1988-12-15,13.0,13.12,13.0,13.0,55573,0.466482733104817,0.470788727564246,0.466482733104817,0.466482733104817,1548715.41587729,0.0,1.0
1988-12-16,13.25,13.25,13.0,13.0,93440,0.475453554895294,0.475453554895294,0.466482733104817,0.466482733104817,2603997.77697036,0.0,1.0
1988-12-19,13.12,13.25,13.0,13.12,53173,0.470788727564246,0.475453554895294,0.466482733104817,0.470788727564246,1481831.91133182,0.0,1.0
1988-12-20,13.25,13.25,13.0,13.0,86933,0.475453554895294,0.475453554895294,0.466482733104817,0.466482733104817,2422659.87527145,0.0,1.0
1988-12-21,13.37,13.37,13.12,13.25,60053,0.479759549354723,0.479759549354723,0.470788727564246,0.475453554895294,1673564.62436217,0.0,1.0
1988-12-22,13.37,13.5,13.12,13.37,67840,0.479759549354723,0.484424376685771,0.470788727564246,0.479759549354723,1890573.72848533,0.0,1.0
1988-12-23,13.5,13.63,13.25,13.37,74773,0.484424376685771,0.489089204016819,0.475453554895294,0.479759549354723,2083783.45224106,0.0,1.0
1988-12-27,13.75,13.75,13.37,13.5,84160,0.493395198476249,0.493395198476249,0.479759549354723,0.484424376685771,2345381.55939453,0.0,1.0
1988-12-28,13.25,13.75,13.25,13.75,52213,0.475453554895294,0.493395198476249,0.475453554895294,0.493395198476249,1455078.50951363,0.0,1.0
1988-12-29,13.37,13.5,13.25,13.25,48640,0.479759549354723,0.484424376685771,0.475453554895294,0.475453554895294,1355505.69212156,0.0,1.0
1988-12-30,13.75,13.88,13.12,13.25,133973,0.493395198476249,0.498060025807297,0.470788727564246,0.475453554895294,3733576.56436269,0.0,1.0
1989-01-03,13.5,13.75,13.37,13.75,41280,0.484424376685771,0.493395198476249,0.479759549354723,0.493395198476249,1150396.27818211,0.0,1.0
1989-01-04,13.88,13.88,13.37,13.5,83360,0.498060025807297,0.498060025807297,0.479759549354723,0.484424376685771,2323087.05787938,0.0,1.0
1989-01-05,13.75,14.0,13.75,13.88,29973,0.493395198476249,0.502366020266726,0.493395198476249,0.498060025807297,835291.367392257,0.0,1.0
1989-01-06,13.63,13.88,13.63,13.75,97280,0.489089204016819,0.498060025807297,0.489089204016819,0.493395198476249,2711011.38424312,0.0,1.0
1989-01-09,13.88,14.0,13.63,13.63,77333,0.498060025807297,0.502366020266726,0.489089204016819,0.489089204016819,2155125.85708956,0.0,1.0
1989-01-10,14.0,14.12,13.88,13.88,182400,0.502366020266726,0.506672014726155,0.498060025807297,0.498060025807297,5083146.34545583,0.0,1.0
1989-01-11,13.88,14.12,13.75,14.0,119680,0.498060025807297,0.506672014726155,0.493395198476249,0.502366020266726,3335257.42666751,0.0,1.0
1989-01-12,14.12,14.25,13.88,13.88,232960,0.506672014726155,0.511336842057203,0.498060025807297,0.498060025807297,6492158.84121377,0.0,1.0
1989-01-13,13.88,14.25,13.88,14.25,78773,0.498060025807297,0.511336842057203,0.498060025807297,0.511336842057203,2195255.95981684,0.0,1.0
1989-01-16,14.25,14.38,14.12,14.12,92800,0.511336842057203,0.516001669388251,0.506672014726155,0.506672014726155,2586162.17575823,0.0,1.0
1989-01-17,14.0,14.38,14.0,14.38,69760,0.502366020266726,0.516001669388251,0.502366020266726,0.516001669388251,1944080.53212171,0.0,1.0
1989-01-18,14.0,14.12,14.0,14.12,67573,0.502366020266726,0.506672014726155,0.502366020266726,0.506672014726155,1883132.93860464,0.0,1.0
1989-01-19,14.0,14.25,14.0,14.12,101760,0.502366020266726,0.511336842057203,0.502366020266726,0.506672014726155,2835860.59272799,0.0,1.0
1989-01-20,14.12,14.12,14.0,14.0,64373,0.506672014726155,0.506672014726155,0.502366020266726,0.502366020266726,1793954.93254402,0.0,1.0
1989-01-23,14.12,14.25,14.0,14.0,51253,0.506672014726155,0.511336842057203,0.502366020266726,0.502366020266726,1428325.10769544,0.0,1.0
1989-01-24,14.0,14.12,14.0,14.0,114773,0.502366020266726,0.506672014726155,0.502366020266726,0.502366020266726,3198508.52799892,0.0,1.0
1989-01-25,14.0,14.25,14.0,14.0,136640,0.502366020266726,0.511336842057203,0.502366020266726,0.502366020266726,3807900.85878884,0.0,1.0
1989-01-26,14.0,14.12,13.88,14.0,69813,0.502366020266726,0.506672014726155,0.498060025807297,0.502366020266726,1945557.54284708,0.0,1.0
1989-01-27,14.38,14.38,14.0,14.0,206133,0.516001669388251,0.516001669388251,0.502366020266726,0.502366020266726,5744540.60102987,0.0,1.0
1989-01-30,14.38,14.5,14.25,14.38,131733,0.516001669388251,0.52030766384768,0.511336842057203,0.516001669388251,3671151.96012025,0.0,1.0
1989-01-31,14.87,14.87,14.38,14.38,172480,0.533584480097587,0.533584480097587,0.516001669388251,0.516001669388251,4806694.52666788,0.0,1.0
1989-02-01,15.0,15.0,14.75,14.87,219253,0.538249307428635,0.538249307428635,0.529278485638157,0.533584480097587,6110170.42587844,0.0,1.0
1989-02-02,14.75,15.13,14.75,15.0,272853,0.529278485638157,0.542914134759683,0.529278485638157,0.538249307428635,7603902.02739398,0.0,1.0
1989-02-03,14.75,14.87,14.38,14.63,149440,0.529278485638157,0.533584480097587,0.516001669388251,0.524972491178728,4164612.88303136,0.0,1.0
1989-02-06,15.0,15.0,14.75,14.87,179040,0.538249307428635,0.538249307428635,0.529278485638157,0.533584480097587,4989509.43909218,0.0,1.0
1989-02-07,15.5,15.75,15.0,15.0,377173,0.556190951009589,0.565161772800067,0.538249307428635,0.538249307428635,10511105.0249705,0.0,1.0
1989-02-08,15.88,15.88,15.5,15.62,277760,0.569826600131115,0.569826600131115,0.556190951009589,0.560496945469018,7740650.92606257,0.0,1.0
1989-02-09,16.0,16.5,15.75,15.88,612800,0.574132594590544,0.592074238171498,0.565161772800067,0.569826600131115,17077588.1606104,0.0,1.0
1989-02-10,15.75,16.13,15.62,15.75,254613,0.565161772800067,0.578797421921592,0.560496945469018,0.565161772800067,7095587.39284839,0.0,1.0
1989-02-13,15.37,15.62,15.13,15.13,171840,0.551526123678541,0.560496945469018,0.542914134759683,0.542914134759683,4788858.92545576,0.0,1.0
1989-02-14,15.62,15.75,15.37,15.37,139733,0.560496945469018,0.565161772800067,0.551526123678541,0.551526123678541,3894096.97527183,0.0,1.0
1989-02-15,15.75,15.75,15.5,15.5,80480,0.565161772800067,0.565161772800067,0.556190951009589,0.556190951009589,2242826.85242481,0.0,1.0
1989-02-16,15.75,16.0,15.75,15.75,70880,0.565161772800067,0.574132594590544,0.565161772800067,0.565161772800067,1975292.83424292,0.0,1.0
1989-02-17,15.88,15.88,15.62,15.75,87413,0.569826600131115,0.569826600131115,0.560496945469018,0.565161772800067,2436036.57618054,0.0,1.0
1989-02-21,15.5,15.75,15.5,15.75,186933,0.556190951009589,0.565161772800067,0.556190951009589,0.565161772800067,5209472.5646661,0.0,1.0
1989-02-22,15.25,15.62,15.13,15.62,91840,0.547220129219112,0.560496945469018,0.542914134759683,0.560496945469018,2559408.77394004,0.0,1.0
1989-02-23,15.25,15.25,15.0,15.25,126880,0.547220129219112,0.547220129219112,0.538249307428635,0.547220129219112,3535907.94030393,0.0,1.0
1989-02-24,15.0,15.25,15.0,15.25,90933,0.538249307428635,0.547220129219112,0.538249307428635,0.547220129219112,2534132.38284723,0.0,1.0
1989-02-27,15.25,15.25,15.0,15.0,80480,0.547220129219112,0.547220129219112,0.538249307428635,0.538249307428635,2242826.85242481,0.0,1.0
1989-02-28,15.5,15.5,15.25,15.25,60640,0.556190951009589,0.556190951009589,0.547220129219112,0.547220129219112,1689923.21484891,0.0,1.0
1989-03-01,15.62,15.75,15.5,15.5,109653,0.560496945469018,0.565161772800067,0.556190951009589,0.556190951009589,3055823.71830191,0.0,1.0
1989-03-02,15.62,15.75,15.5,15.62,66613,0.560496945469018,0.565161772800067,0.556190951009589,0.560496945469018,1856379.53678646,0.0,1.0
1989-03-03,15.75,16.0,15.62,15.62,68853,0.565161772800067,0.574132594590544,0.560496945469018,0.560496945469018,1918804.14102889,0.0,1.0
1989-03-06,15.75,15.88,15.75,15.75,44640,0.565161772800067,0.569826600131115,0.565161772800067,0.565161772800067,1244033.18454577,0.0,1.0
1989-03-07,15.75,16.0,15.75,15.88,121440,0.565161772800067,0.574132594590544,0.565161772800067,0.569826600131115,3384305.33000086,0.0,1.0
1989-03-08,15.88,16.0,15.75,15.75,53013,0.569826600131115,0.574132594590544,0.565161772800067,0.565161772800067,1477373.01102878,0.0,1.0
1989-03-09,15.88,15.88,15.75,15.75,83573,0.569826600131115,0.569826600131115,0.565161772800067,0.565161772800067,2329022.96890779,0.0,1.0
1989-03-10,15.75,15.88,15.75,15.88,94773,0.565161772800067,0.569826600131115,0.565161772800067,0.569826600131115,2641145.99011999,0.0,1.0
1989-03-13,15.75,16.0,15.75,15.88,70240,0.565161772800067,0.574132594590544,0.565161772800067,0.569826600131115,1957457.2330308,0.0,1.0
1989-03-14,16.0,16.0,15.5,15.62,272000,0.574132594590544,0.574132594590544,0.556190951009589,0.560496945469018,7580130.51515344,0.0,1.0
1989-03-15,16.0,16.0,15.75,15.88,131413,0.574132594590544,0.574132594590544,0.565161772800067,0.569826600131115,3662234.15951419,0.0,1.0
1989-03-16,16.0,16.13,15.88,15.88,138613,0.574132594590544,0.578797421921592,0.569826600131115,0.569826600131115,3862884.6731506,0.0,1.0
1989-03-17,15.88,16.0,15.75,16.0,112053,0.569826600131115,0.574132594590544,0.565161772800067,0.574132594590544,3122707.22284738,0.0,1.0
1989-03-20,15.75,16.0,15.62,15.75,164213,0.565161772800067,0.574132594590544,0.560496945469018,0.565161772800067,4576308.72163563,0.0,1.0
1989-03-21,16.0,16.0,15.75,16.0,125760,0.574132594590544,0.574132594590544,0.565161772800067,0.574132594590544,3504695.63818271,0.0,1.0
1989-03-22,15.88,16.0,15.75,15.88,61013,0.569826600131115,0.574132594590544,0.565161772800067,0.569826600131115,1700318.02618036,0.0,1.0
1989-03-23,16.0,16.13,15.88,15.88,65813,0.574132594590544,0.578797421921592,0.569826600131115,0.569826600131115,1834085.0352713,0.0,1.0
1989-03-27,16.0,16.25,15.88,15.88,148213,0.574132594590544,0.583103416381021,0.569826600131115,0.569826600131115,4130418.69133249,0.0,1.0
1989-03-28,16.13,16.37,16.0,16.0,219040,0.578797421921592,0.58740941084045,0.574132594590544,0.574132594590544,6104234.51485003,0.0,1.0
1989-03-29,16.5,16.63,16.25,16.25,206933,0.592074238171498,0.596739065502546,0.583103416381021,0.583103416381021,5766835.10254503,0.0,1.0
1989-03-30,16.63,16.75,16.5,16.63,212853,0.596739065502546,0.601045059961975,0.592074238171498,0.596739065502546,5931814.41375719,0.0,1.0
1989-03-31,17.0,17.0,16.63,16.63,220373,0.610015881752453,0.610015881752453,0.596739065502546,0.596739065502546,6141382.72799966,0.0,1.0
1989-04-03,16.37,17.12,16.37,17.0,272800,0.58740941084045,0.614321876211882,0.58740941084045,0.610015881752453,7602425.0166686,0.0,1.0
1989-04-04,16.5,16.5,16.25,16.37,127360,0.592074238171498,0.592074238171498,0.583103416381021,0.58740941084045,3549284.64121302,0.0,1.0
1989-04-05,17.0,17.0,16.5,16.5,200800,0.610015881752453,0.610015881752453,0.592074238171498,0.592074238171498,5595919.88030445,0.0,1.0
1989-04-06,17.0,17.0,16.88,17.0,128053,0.610015881752453,0.610015881752453,0.605709887293024,0.610015881752453,3568597.25315053,0.0,1.0
1989-04-07,17.38,17.5,16.88,17.0,288053,0.623651530873978,0.627957525333407,0.605709887293024,0.610015881752453,8027497.55618197,0.0,1.0
1989-04-10,17.75,18.0,17.12,17.25,312800,0.636928347123884,0.645899168914362,0.614321876211882,0.61898670354293,8717150.09242646,0.0,1.0
1989-04-11,17.75,18.0,17.75,17.87,300480,0.636928347123884,0.645899168914362,0.636928347123884,0.641234341583314,8373814.76909304,0.0,1.0
1989-04-12,17.75,18.0,17.75,18.0,146400,0.636928347123884,0.645899168914362,0.636928347123884,0.645899168914362,4079893.77727377,0.0,1.0
1989-04-13,17.5,18.0,17.25,17.87,126080,0.627957525333407,0.645899168914362,0.61898670354293,0.641234341583314,3513613.43878877,0.0,1.0
1989-04-14,17.87,17.87,17.5,17.62,467200,0.641234341583314,0.641234341583314,0.627957525333407,0.632263519792836,13019988.8848518,0.0,1.0
1989-04-17,18.25,18.38,17.87,18.0,283413,0.654869990704839,0.659534818035887,0.641234341583314,0.645899168914362,7898189.44739405,0.0,1.0
1989-04-18,18.88,19.12,18.5,18.5,777280,0.677476461616842,0.6860884505357,0.663840812495316,0.663840812495316,21661337.6721267,0.0,1.0
1989-04-19,19.12,19.12,18.88,19.0,384053,0.6860884505357,0.6860884505357,0.677476461616842,0.681782456076271,10702837.7380008,0.0,1.0
1989-04-20,18.88,19.12,18.62,19.0,233333,0.677476461616842,0.6860884505357,0.668146806954745,0.681782456076271,6502553.65254521,0.0,1.0
1989-04-21,18.88,19.0,18.75,18.75,220480,0.677476461616842,0.681782456076271,0.672811634285793,0.672811634285793,6144364.61757731,0.0,1.0
1989-04-24,18.88,19.0,18.75,18.75,162400,0.677476461616842,0.681782456076271,0.672811634285793,0.672811634285793,4525783.8075769,0.0,1.0
1989-04-25,18.88,19.0,18.88,18.88,106400,0.677476461616842,0.681782456076271,0.677476461616842,0.677476461616842,2965168.7015159,0.0,1.0
1989-04-26,19.0,19.0,18.88,18.88,113173,0.681782456076271,0.681782456076271,0.677476461616842,0.677476461616842,3153919.5249686,0.0,1.0
1989-04-27,18.88,19.0,18.75,18.88,146080,0.677476461616842,0.681782456076271,0.672811634285793,0.677476461616842,4070975.9766677,0.0,1.0
1989-04-28,18.88,18.88,18.75,18.75,77653,0.677476461616842,0.677476461616842,0.672811634285793,0.672811634285793,2164043.65769562,0.0,1.0
1989-05-01,18.25,18.62,18.0,18.62,418400,0.654869990704839,0.668146806954745,0.645899168914362,0.668146806954745,11660024.2924272,0.0,1.0
1989-05-02,17.62,18.25,17.5,18.0,207413,0.632263519792836,0.654869990704839,0.627957525333407,0.645899168914362,5780211.80345412,0.0,1.0
1989-05-03,17.0,17.5,16.5,17.5,314453,0.610015881752453,0.627957525333407,0.592074238171498,0.627957525333407,8763216.10618215,0.0,1.0
1989-05-04,17.62,17.75,17.0,17.12,923840,0.632263519792836,0.636928347123884,0.610015881752453,0.614321876211882,25745690.3497035,0.0,1.0
1989-05-05,18.5,18.62,17.75,17.75,460800,0.663840812495316,0.668146806954745,0.636928347123884,0.636928347123884,12841632.8727305,0.0,1.0
1989-05-08,17.87,18.5,17.62,18.5,140160,0.641234341583314,0.663840812495316,0.632263519792836,0.663840812495316,3905996.66545554,0.0,1.0
1989-05-09,17.25,17.87,17.25,17.75,55360,0.61898670354293,0.641234341583314,0.61898670354293,0.636928347123884,1542779.50484888,0.0,1.0
1989-05-10,17.0,17.62,17.0,17.12,146880,0.610015881752453,0.632263519792836,0.610015881752453,0.614321876211882,4093270.47818286,0.0,1.0
1989-05-11,17.5,17.62,17.0,17.0,80960,0.627957525333407,0.632263519792836,0.610015881752453,0.610015881752453,2256203.55333391,0.0,1.0
1989-05-12,17.87,17.87,17.25,17.38,191413,0.641234341583314,0.641234341583314,0.61898670354293,0.623651530873978,5334321.77315097,0.0,1.0
1989-05-15,17.5,17.62,17.38,17.62,70240,0.627957525333407,0.632263519792836,0.623651530873978,0.632263519792836,1957457.2330308,0.0,1.0
1989-05-16,17.87,18.0,17.12,17.25,115733,0.641234341583314,0.645899168914362,0.614321876211882,0.61898670354293,3225261.9298171,0.0,1.0
1989-05-17,17.87,18.5,17.87,17.87,134133,0.641234341583314,0.663840812495316,0.641234341583314,0.641234341583314,3738035.46466572,0.0,1.0
1989-05-18,18.0,18.0,17.62,17.62,67040,0.645899168914362,0.645899168914362,0.632263519792836,0.632263519792836,1868279.22697017,0.0,1.0
1989-05-19,17.0,18.0,16.75,17.87,328640,0.610015881752453,0.645899168914362,0.601045059961975,0.641234341583314,9158581.22242657,0.0,1.0
1989-05-22,16.0,16.25,14.63,16.25,994880,0.574132594590544,0.583103416381021,0.524972491178728,0.583103416381021,27725442.0842495,0.0,1.0
1989-05-23,15.75,15.88,15.5,15.88,747200,0.565161772800067,0.569826600131115,0.556190951009589,0.569826600131115,20823064.4151568,0.0,1.0
1989-05-24,15.25,15.88,15.0,15.62,505333,0.547220129219112,0.569826600131115,0.538249307428635,0.560496945469018,14082684.1676987,0.0,1.0
1989-05-25,15.25,15.5,15.0,15.37,782453,0.547220129219112,0.556190951009589,0.538249307428635,0.551526123678541,21805499.4925491,0.0,1.0
1989-05-26,15.62,15.75,15.5,15.5,115040,0.560496945469018,0.565161772800067,0.556190951009589,0.556190951009589,3205949.3178796,0.0,1.0
1989-05-30,15.5,15.88,15.5,15.75,202453,0.556190951009589,0.569826600131115,0.556190951009589,0.565161772800067,5641985.89406015,0.0,1.0
1989-05-31,15.88,15.88,15.37,15.37,333600,0.569826600131115,0.569826600131115,0.551526123678541,0.551526123678541,9296807.13182054,0.0,1.0
1989-06-01,16.25,16.37,15.62,15.88,297653,0.583103416381021,0.58740941084045,0.560496945469018,0.569826600131115,8295031.57436385,0.0,1.0
1989-06-02,17.0,17.38,16.75,16.75,384053,0.610015881752453,0.623651530873978,0.601045059961975,0.601045059961975,10702837.7380008,0.0,1.0
1989-06-05,16.63,17.0,16.37,17.0,114080,0.596739065502546,0.610015881752453,0.58740941084045,0.610015881752453,3179195.91606142,0.0,1.0
1989-06-06,16.0,16.63,15.88,16.5,278933,0.574132594590544,0.596739065502546,0.569826600131115,0.592074238171498,7773340.23890917,0.0,1.0
1989-06-07,16.25,16.37,16.0,16.25,171680,0.583103416381021,0.58740941084045,0.574132594590544,0.583103416381021,4784400.02515273,0.0,1.0
1989-06-08,16.37,16.5,16.13,16.25,129440,0.58740941084045,0.592074238171498,0.578797421921592,0.583103416381021,3607250.34515243,0.0,1.0
1989-06-09,16.37,16.63,16.25,16.25,108160,0.58740941084045,0.596739065502546,0.583103416381021,0.583103416381021,3014216.60484925,0.0,1.0
1989-06-12,16.0,16.25,16.0,16.25,250080,0.574132594590544,0.583103416381021,0.574132594590544,0.583103416381021,6969261.17363813,0.0,1.0
1989-06-13,15.5,16.13,15.5,16.0,358613,0.556190951009589,0.578797421921592,0.556190951009589,0.574132594590544,9993872.58981883,0.0,1.0
1989-06-14,16.0,16.0,15.5,15.62,127253,0.574132594590544,0.574132594590544,0.556190951009589,0.560496945469018,3546302.75163537,0.0,1.0
1989-06-15,15.88,16.25,15.62,16.13,92640,0.569826600131115,0.583103416381021,0.560496945469018,0.578797421921592,2581703.2754552,0.0,1.0
1989-06-16,16.0,16.5,15.62,16.0,184480,0.574132594590544,0.592074238171498,0.560496945469018,0.574132594590544,5141112.04939524,0.0,1.0
1989-06-19,16.0,16.5,15.88,16.37,132373,0.574132594590544,0.592074238171498,0.569826600131115,0.58740941084045,3688987.56133237,0.0,1.0
1989-06-20,15.88,16.0,15.75,15.88,65653,0.569826600131115,0.574132594590544,0.565161772800067,0.569826600131115,1829626.13496827,0.0,1.0
1989-06-21,15.75,16.0,15.62,15.88,157600,0.565161772800067,0.574132594590544,0.560496945469018,0.569826600131115,4392016.79848596,0.0,1.0
1989-06-22,15.88,16.0,15.62,15.62,118133,0.569826600131115,0.574132594590544,0.560496945469018,0.560496945469018,3292145.43436258,0.0,1.0
1989-06-23,16.13,16.63,16.0,16.13,136053,0.578797421921592,0.596739065502546,0.574132594590544,0.578797421921592,3791542.2683021,0.0,1.0
1989-06-26,16.13,16.37,16.13,16.13,56160,0.578797421921592,0.58740941084045,0.578797421921592,0.578797421921592,1565074.00636403,0.0,1.0
1989-06-27,16.37,16.37,16.0,16.25,160533,0.58740941084045,0.58740941084045,0.574132594590544,0.583103416381021,4473754.01466591,0.0,1.0
1989-06-28,16.37,16.37,16.25,16.37,60373,0.58740941084045,0.58740941084045,0.583103416381021,0.58740941084045,1682482.42496823,0.0,1.0
1989-06-29,16.25,16.37,16.13,16.25,87253,0.583103416381021,0.58740941084045,0.578797421921592,0.583103416381021,2431577.67587751,0.0,1.0
1989-06-30,16.0,16.25,15.0,16.25,175360,0.574132594590544,0.583103416381021,0.538249307428635,0.583103416381021,4886954.73212245,0.0,1.0
1989-07-03,16.13,16.13,15.13,15.88,33973,0.578797421921592,0.578797421921592,0.542914134759683,0.569826600131115,946763.874968043,0.0,1.0
1989-07-05,16.13,16.13,16.0,16.13,99253,0.578797421921592,0.578797421921592,0.574132594590544,0.578797421921592,2765995.19860487,0.0,1.0
1989-07-06,16.0,16.25,16.0,16.25,74453,0.574132594590544,0.583103416381021,0.574132594590544,0.583103416381021,2074865.651635,0.0,1.0
1989-07-07,16.13,16.13,16.0,16.0,97173,0.578797421921592,0.578797421921592,0.574132594590544,0.574132594590544,2708029.49466546,0.0,1.0
1989-07-10,16.0,16.13,15.75,16.0,172533,0.574132594590544,0.578797421921592,0.565161772800067,0.574132594590544,4808171.53739326,0.0,1.0
1989-07-11,15.25,15.5,15.0,15.0,522453,0.547220129219112,0.556190951009589,0.538249307428635,0.538249307428635,14559786.500123,0.0,1.0
1989-07-12,15.62,15.75,15.25,15.5,147360,0.560496945469018,0.565161772800067,0.547220129219112,0.556190951009589,4106647.17909196,0.0,1.0
1989-07-13,15.75,15.75,15.37,15.62,155733,0.565161772800067,0.565161772800067,0.551526123678541,0.560496945469018,4339987.00557496,0.0,1.0
1989-07-14,15.5,15.75,15.37,15.62,168800,0.556190951009589,0.565161772800067,0.551526123678541,0.560496945469018,4704139.81969817,0.0,1.0
1989-07-17,15.75,15.88,15.62,15.75,215040,0.565161772800067,0.569826600131115,0.560496945469018,0.565161772800067,5992762.00727424,0.0,1.0
1989-07-18,15.62,15.62,15.5,15.62,49333,0.560496945469018,0.560496945469018,0.556190951009589,0.560496945469018,1374818.30405906,0.0,1.0
1989-07-19,15.5,15.62,15.5,15.62,86400,0.556190951009589,0.560496945469018,0.556190951009589,0.560496945469018,2407806.16363698,0.0,1.0
1989-07-20,15.75,15.75,15.5,15.62,132000,0.565161772800067,0.565161772800067,0.556190951009589,0.560496945469018,3678592.75000093,0.0,1.0
1989-07-21,15.5,15.75,15.37,15.62,98080,0.556190951009589,0.565161772800067,0.551526123678541,0.560496945469018,2733305.88575827,0.0,1.0
1989-07-24,15.37,15.5,15.25,15.37,153600,0.551526123678541,0.556190951009589,0.547220129219112,0.551526123678541,4280544.29091018,0.0,1.0
1989-07-25,15.62,15.75,15.37,15.5,94560,0.560496945469018,0.565161772800067,0.551526123678541,0.556190951009589,2635210.07909158,0.0,1.0
1989-07-26,15.75,15.88,15.62,15.62,156373,0.565161772800067,0.569826600131115,0.560496945469018,0.560496945469018,4357822.60678709,0.0,1.0
1989-07-27,15.75,15.88,15.62,15.75,191680,0.565161772800067,0.569826600131115,0.560496945469018,0.565161772800067,5341762.56303166,0.0,1.0
1989-07-28,15.62,15.88,15.62,15.62,110400,0.560496945469018,0.569826600131115,0.560496945469018,0.560496945469018,3076641.20909169,0.0,1.0
1989-07-31,15.62,15.75,15.62,15.62,391040,0.560496945469018,0.565161772800067,0.560496945469018,0.560496945469018,10897552.3406088,0.0,1.0
1989-08-01,15.88,16.0,15.62,15.75,192800,0.569826600131115,0.574132594590544,0.560496945469018,0.565161772800067,5372974.86515288,0.0,1.0
1989-08-02,15.88,16.0,15.75,15.88,78240,0.569826600131115,0.574132594590544,0.565161772800067,0.569826600131115,2180402.24818237,0.0,1.0
1989-08-03,15.0,15.75,15.0,15.75,219573,0.538249307428635,0.565161772800067,0.538249307428635,0.565161772800067,6119088.22648451,0.0,1.0
1989-08-04,15.37,15.5,15.0,15.0,134453,0.551526123678541,0.556190951009589,0.538249307428635,0.538249307428635,3746953.26527179,0.0,1.0
1989-08-07,15.75,15.88,15.37,15.37,147040,0.565161772800067,0.569826600131115,0.551526123678541,0.551526123678541,4097729.37848589,0.0,1.0
1989-08-08,15.5,15.88,15.5,15.75,169013,0.556190951009589,0.569826600131115,0.556190951009589,0.565161772800067,4710075.73072658,0.0,1.0
1989-08-09,15.75,15.88,15.62,15.62,134560,0.565161772800067,0.569826600131115,0.560496945469018,0.560496945469018,3749935.15484943,0.0,1.0
1989-08-10,16.5,16.63,15.75,15.75,542080,0.592074238171498,0.596739065502546,0.565161772800067,0.565161772800067,15106754.2266705,0.0,1.0
1989-08-11,16.13,16.75,15.75,16.5,221013,0.578797421921592,0.601045059961975,0.565161772800067,0.592074238171498,6159218.32921179,0.0,1.0
1989-08-14,15.88,16.13,15.75,16.0,86080,0.569826600131115,0.578797421921592,0.565161772800067,0.574132594590544,2398888.36303091,0.0,1.0
1989-08-15,16.0,16.13,15.75,15.88,63200,0.574132594590544,0.578797421921592,0.565161772800067,0.569826600131115,1761265.61969742,0.0,1.0
1989-08-16,16.0,16.13,15.75,15.88,300160,0.574132594590544,0.578797421921592,0.565161772800067,0.569826600131115,8364896.96848697,0.0,1.0
1989-08-17,17.12,17.12,16.0,16.0,527413,0.614321876211882,0.614321876211882,0.574132594590544,0.574132594590544,14698012.409517,0.0,1.0
1989-08-18,16.88,17.12,16.25,16.75,690560,0.605709887293024,0.614321876211882,0.583103416381021,0.601045059961975,19244613.7078837,0.0,1.0
1989-08-21,17.25,17.5,16.88,17.12,818560,0.61898670354293,0.627957525333407,0.605709887293024,0.614321876211882,22811733.9503088,0.0,1.0
1989-08-22,18.38,18.75,17.12,17.12,1225013,0.659534818035887,0.672811634285793,0.614321876211882,0.614321876211882,34138817.7307341,0.0,1.0
1989-08-23,17.75,19.12,17.5,18.5,1473653,0.636928347123884,0.6860884505357,0.627957525333407,0.663840812495316,41067948.8016449,0.0,1.0
1989-08-24,18.0,18.13,17.62,18.13,535840,0.645899168914362,0.65056399624541,0.632263519792836,0.65056399624541,14932857.1148523,0.0,1.0
1989-08-25,18.0,18.5,17.75,17.87,487733,0.645899168914362,0.663840812495316,0.636928347123884,0.641234341583314,13592205.1343652,0.0,1.0
1989-08-28,18.38,18.38,17.75,17.87,248160,0.659534818035887,0.659534818035887,0.636928347123884,0.641234341583314,6915754.37000176,0.0,1.0
1989-08-29,18.25,18.75,18.25,18.38,591680,0.654869990704839,0.672811634285793,0.654869990704839,0.659534818035887,16489013.3206102,0.0,1.0
1989-08-30,18.0,18.25,17.75,18.13,272053,0.645899168914362,0.654869990704839,0.636928347123884,0.65056399624541,7581607.52587882,0.0,1.0
1989-08-31,17.62,18.0,17.62,17.87,231413,0.632263519792836,0.645899168914362,0.632263519792836,0.641234341583314,6449046.84890884,0.0,1.0
1989-09-01,18.25,18.75,17.62,17.62,944480,0.654869990704839,0.672811634285793,0.632263519792836,0.632263519792836,26320888.4887946,0.0,1.0
1989-09-05,19.0,19.12,18.38,18.5,519360,0.681782456076271,0.6860884505357,0.659534818035887,0.663840812495316,14473590.38364,0.0,1.0
1989-09-06,18.38,18.88,18.25,18.88,402400,0.659534818035887,0.677476461616842,0.654869990704839,0.677476461616842,11214134.2621241,0.0,1.0
1989-09-07,19.12,19.37,18.5,18.5,1010400,0.6860884505357,0.695059272326177,0.663840812495316,0.663840812495316,28157955.4136435,0.0,1.0
1989-09-08,19.37,19.37,18.75,19.37,606133,0.695059272326177,0.695059272326177,0.672811634285793,0.695059272326177,16891791.3586085,0.0,1.0
1989-09-11,19.0,19.25,18.62,19.25,293653,0.681782456076271,0.690753277866748,0.668146806954745,0.690753277866748,8183559.06678806,0.0,1.0
1989-09-12,18.75,19.25,18.5,19.12,329600,0.672811634285793,0.690753277866748,0.663840812495316,0.6860884505357,9185334.62424476,0.0,1.0
1989-09-13,18.13,18.62,18.0,18.5,313173,0.65056399624541,0.668146806954745,0.645899168914362,0.663840812495316,8727544.9037579,0.0,1.0
1989-09-14,17.5,18.13,17.5,17.87,443733,0.627957525333407,0.65056399624541,0.627957525333407,0.641234341583314,12366007.5510316,0.0,1.0
1989-09-15,17.38,17.87,17.0,17.75,319680,0.623651530873978,0.641234341583314,0.610015881752453,0.636928347123884,8908882.80545681,0.0,1.0
1989-09-18,17.62,17.62,17.25,17.5,306773,0.632263519792836,0.632263519792836,0.61898670354293,0.627957525333407,8549188.89163665,0.0,1.0
1989-09-19,17.75,18.13,17.5,17.75,298400,0.636928347123884,0.65056399624541,0.627957525333407,0.636928347123884,8315849.06515363,0.0,1.0
1989-09-20,18.0,18.13,17.75,17.75,205813,0.645899168914362,0.65056399624541,0.636928347123884,0.636928347123884,5735622.8004238,0.0,1.0
1989-09-21,17.87,18.13,17.87,18.13,184640,0.641234341583314,0.65056399624541,0.641234341583314,0.65056399624541,5145570.94969827,0.0,1.0
1989-09-22,18.25,18.25,17.75,17.87,176640,0.654869990704839,0.654869990704839,0.636928347123884,0.641234341583314,4922625.93454671,0.0,1.0
1989-09-25,17.62,18.13,17.62,18.0,201653,0.632263519792836,0.65056399624541,0.632263519792836,0.645899168914362,5619691.39254499,0.0,1.0
1989-09-26,17.38,17.75,17.38,17.62,228800,0.623651530873978,0.636928347123884,0.623651530873978,0.632263519792836,6376227.43333496,0.0,1.0
1989-09-27,17.5,17.62,17.12,17.25,148960,0.627957525333407,0.632263519792836,0.614321876211882,0.61898670354293,4151236.18212227,0.0,1.0
1989-09-28,18.13,18.13,17.5,17.75,285280,0.65056399624541,0.65056399624541,0.627957525333407,0.636928347123884,7950219.24030505,0.0,1.0
1989-09-29,17.87,18.25,17.75,18.25,137760,0.641234341583314,0.654869990704839,0.636928347123884,0.654869990704839,3839113.16091006,0.0,1.0
1989-10-02,17.87,17.87,17.62,17.87,110080,0.641234341583314,0.641234341583314,0.632263519792836,0.641234341583314,3067723.40848563,0.0,1.0
1989-10-03,18.62,18.62,18.0,18.0,398880,0.668146806954745,0.668146806954745,0.645899168914362,0.645899168914362,11116038.4554574,0.0,1.0
1989-10-04,18.5,18.88,18.38,18.88,270133,0.663840812495316,0.677476461616842,0.659534818035887,0.677476461616842,7528100.72224244,0.0,1.0
1989-10-05,20.38,20.38,18.25,18.5,1154240,0.731301392359705,0.731301392359705,0.654869990704839,0.663840812495316,32166506.7860688,0.0,1.0
1989-10-06,22.0,22.5,19.63,20.87,1647253,0.789432317561998,0.807373961142952,0.704388926988273,0.748884203069041,45905855.630434,0.0,1.0
1989-10-09,21.37,22.5,20.87,22.0,728533,0.766825846649995,0.807373961142952,0.748884203069041,0.789432317561998,20302850.0904275,0.0,1.0
1989-10-10,20.62,21.25,19.75,21.13,796213,0.739913381278563,0.762519852190566,0.708694921447702,0.758213857731137,22188964.9186098,0.0,1.0
1989-10-11,20.0,21.0,19.75,20.5,709440,0.71766574323818,0.753549030400089,0.708694921447702,0.735607386819134,19770763.9436414,0.0,1.0
1989-10-12,19.88,19.88,19.25,19.75,548160,0.713359748778751,0.713359748778751,0.690753277866748,0.708694921447702,15276192.4381857,0.0,1.0
1989-10-13,16.75,20.87,16.5,19.75,1160213,0.601045059961975,0.748884203069041,0.592074238171498,0.708694921447702,32332963.1080063,0.0,1.0
1989-10-16,18.25,18.88,16.37,16.5,900800,0.654869990704839,0.677476461616842,0.58740941084045,0.592074238171498,25103608.706067,0.0,1.0
1989-10-17,17.87,18.38,17.38,18.0,463040,0.641234341583314,0.659534818035887,0.623651530873978,0.645899168914362,12904057.476973,0.0,1.0
1989-10-18,19.88,19.88,17.38,17.5,567733,0.713359748778751,0.713359748778751,0.623651530873978,0.627957525333407,15821655.2858809,0.0,1.0
1989-10-19,19.75,20.5,19.5,19.88,843040,0.708694921447702,0.735607386819134,0.699724099657225,0.713359748778751,23493945.6966727,0.0,1.0
1989-10-20,19.75,19.88,18.5,19.63,922773,0.708694921447702,0.713359748778751,0.663840812495316,0.704388926988273,25715955.0583077,0.0,1.0
1989-10-23,19.12,19.75,18.75,19.37,405173,0.6860884505357,0.708694921447702,0.672811634285793,0.695059272326177,11291412.578001,0.0,1.0
1989-10-24,18.25,19.0,17.12,19.0,589333,0.654869990704839,0.681782456076271,0.614321876211882,0.681782456076271,16423606.8267902,0.0,1.0
1989-10-25,18.0,18.75,17.75,18.5,447253,0.645899168914362,0.672811634285793,0.636928347123884,0.663840812495316,12464103.3576982,0.0,1.0
1989-10-26,18.0,18.13,17.5,18.0,417813,0.645899168914362,0.65056399624541,0.627957525333407,0.645899168914362,11643665.7019405,0.0,1.0
1989-10-27,17.75,18.62,17.62,18.0,459680,0.636928347123884,0.668146806954745,0.632263519792836,0.645899168914362,12810420.5706093,0.0,1.0
1989-10-30,18.0,18.25,17.75,17.87,230133,0.645899168914362,0.654869990704839,0.636928347123884,0.641234341583314,6413375.64648458,0.0,1.0
1989-10-31,18.88,19.25,18.25,18.38,754613,0.677476461616842,0.690753277866748,0.654869990704839,0.659534818035887,21029650.8398216,0.0,1.0
1989-11-01,21.37,21.5,18.88,19.0,1859573,0.766825846649995,0.771490673981043,0.677476461616842,0.681782456076271,51822816.3325567,0.0,1.0
1989-11-02,20.38,21.25,19.88,21.13,987680,0.731301392359705,0.762519852190566,0.713359748778751,0.758213857731137,27524791.5706131,0.0,1.0
1989-11-03,20.0,20.75,19.88,20.12,436000,0.71766574323818,0.744578208609611,0.713359748778751,0.721971737697609,12150503.3257607,0.0,1.0
1989-11-06,19.37,19.88,19.12,19.75,384160,0.695059272326177,0.713359748778751,0.6860884505357,0.708694921447702,10705819.6275785,0.0,1.0
1989-11-07,19.12,19.5,18.88,19.25,268160,0.6860884505357,0.699724099657225,0.677476461616842,0.690753277866748,7473116.90788068,0.0,1.0
1989-11-08,19.5,19.88,19.37,19.5,368000,0.699724099657225,0.713359748778751,0.695059272326177,0.699724099657225,10255470.6969723,0.0,1.0
1989-11-09,19.25,19.75,19.12,19.75,276053,0.690753277866748,0.708694921447702,0.6860884505357,0.708694921447702,7693080.03345461,0.0,1.0
1989-11-10,19.75,19.75,19.0,19.0,239573,0.708694921447702,0.708694921447702,0.681782456076271,0.681782456076271,6676450.76436344,0.0,1.0
1989-11-13,19.25,19.75,19.0,19.5,195360,0.690753277866748,0.708694921447702,0.681782456076271,0.699724099657225,5444317.27000138,0.0,1.0
1989-11-14,19.0,19.63,19.0,19.25,198613,0.681782456076271,0.704388926988273,0.681782456076271,0.690753277866748,5534972.28678739,0.0,1.0
1989-11-15,19.12,19.37,19.0,19.0,171680,0.6860884505357,0.695059272326177,0.681782456076271,0.681782456076271,4784400.02515273,0.0,1.0
1989-11-16,18.75,19.12,18.38,19.12,246080,0.672811634285793,0.6860884505357,0.659534818035887,0.6860884505357,6857788.66606235,0.0,1.0
1989-11-17,18.0,19.0,18.0,19.0,231253,0.645899168914362,0.681782456076271,0.645899168914362,0.681782456076271,6444587.9486058,0.0,1.0
1989-11-20,17.87,18.25,17.75,18.0,257173,0.641234341583314,0.654869990704839,0.636928347123884,0.645899168914362,7166929.79769689,0.0,1.0
1989-11-21,18.0,18.0,17.5,18.0,239040,0.645899168914362,0.645899168914362,0.627957525333407,0.645899168914362,6661597.05272896,0.0,1.0
1989-11-22,18.5,18.75,18.0,18.13,184160,0.663840812495316,0.672811634285793,0.645899168914362,0.65056399624541,5132194.24878918,0.0,1.0
1989-11-24,18.25,18.62,18.25,18.62,56373,0.654869990704839,0.668146806954745,0.654869990704839,0.668146806954745,1571009.91739244,0.0,1.0
1989-11-27,17.87,18.62,17.87,18.38,184000,0.641234341583314,0.668146806954745,0.641234341583314,0.659534818035887,5127735.34848615,0.0,1.0
1989-11-28,18.38,18.62,17.87,17.87,176480,0.659534818035887,0.668146806954745,0.641234341583314,0.641234341583314,4918167.03424367,0.0,1.0
1989-11-29,18.0,18.25,17.87,18.25,65600,0.645899168914362,0.654869990704839,0.641234341583314,0.654869990704839,1828149.12424289,0.0,1.0
1989-11-30,18.0,18.38,18.0,18.25,99840,0.645899168914362,0.659534818035887,0.645899168914362,0.654869990704839,2782353.78909161,0.0,1.0
1989-12-01,18.13,18.62,18.0,18.13,137440,0.65056399624541,0.668146806954745,0.645899168914362,0.65056399624541,3830195.360304,0.0,1.0
1989-12-04,18.0,18.25,18.0,18.25,72640,0.645899168914362,0.654869990704839,0.645899168914362,0.654869990704839,2024340.73757627,0.0,1.0
1989-12-05,17.87,18.62,17.75,18.0,209173,0.641234341583314,0.668146806954745,0.636928347123884,0.645899168914362,5829259.70678746,0.0,1.0
1989-12-06,17.75,18.0,17.5,17.87,176640,0.636928347123884,0.645899168914362,0.627957525333407,0.641234341583314,4922625.93454671,0.0,1.0
1989-12-07,17.5,18.0,17.5,17.62,66240,0.627957525333407,0.645899168914362,0.627957525333407,0.632263519792836,1845984.72545502,0.0,1.0
1989-12-08,17.75,17.87,17.5,17.5,100373,0.636928347123884,0.641234341583314,0.627957525333407,0.627957525333407,2797207.50072609,0.0,1.0
1989-12-11,17.25,17.62,17.0,17.62,198880,0.61898670354293,0.632263519792836,0.610015881752453,0.632263519792836,5542413.07666807,0.0,1.0
1989-12-12,17.0,17.25,16.5,17.25,265333,0.610015881752453,0.61898670354293,0.592074238171498,0.61898670354293,7394333.7131515,0.0,1.0
1989-12-13,16.88,17.25,16.88,17.0,130613,0.605709887293024,0.61898670354293,0.605709887293024,0.610015881752453,3639939.65799903,0.0,1.0
1989-12-14,17.25,17.25,16.88,16.88,254880,0.61898670354293,0.61898670354293,0.605709887293024,0.605709887293024,7103028.18272908,0.0,1.0
1989-12-15,17.0,17.25,16.88,17.25,174453,0.610015881752453,0.61898670354293,0.605709887293024,0.61898670354293,4861678.34102964,0.0,1.0
1989-12-18,16.63,17.0,16.37,17.0,239733,0.596739065502546,0.610015881752453,0.58740941084045,0.610015881752453,6680909.66466647,0.0,1.0
1989-12-19,17.12,17.5,16.37,16.5,253440,0.614321876211882,0.627957525333407,0.58740941084045,0.592074238171498,7062898.08000179,0.0,1.0
1989-12-20,17.12,17.62,17.12,17.12,125600,0.614321876211882,0.632263519792836,0.614321876211882,0.614321876211882,3500236.73787968,0.0,1.0
1989-12-21,17.12,17.38,16.5,17.12,198880,0.614321876211882,0.623651530873978,0.592074238171498,0.614321876211882,5542413.07666807,0.0,1.0
1989-12-22,17.38,17.5,17.25,17.25,122933,0.623651530873978,0.627957525333407,0.61898670354293,0.61898670354293,3425912.44345352,0.0,1.0
1989-12-26,17.62,17.62,17.38,17.5,133173,0.632263519792836,0.632263519792836,0.623651530873978,0.627957525333407,3711282.06284754,0.0,1.0
1989-12-27,17.25,17.87,17.25,17.75,248480,0.61898670354293,0.641234341583314,0.61898670354293,0.636928347123884,6924672.17060782,0.0,1.0
1989-12-28,17.38,17.62,17.25,17.25,161333,0.623651530873978,0.632263519792836,0.61898670354293,0.61898670354293,4496048.51618107,0.0,1.0
1989-12-29,18.0,18.0,17.25,17.38,180853,0.645899168914362,0.645899168914362,0.61898670354293,0.623651530873978,5040034.3531509,0.0,1.0
1990-01-02,17.62,17.87,17.62,17.87,64373,0.632263519792836,0.641234341583314,0.632263519792836,0.641234341583314,1793954.93254402,0.0,1.0
1990-01-03,17.25,17.75,17.12,17.75,202613,0.61898670354293,0.636928347123884,0.614321876211882,0.636928347123884,5646444.79436318,0.0,1.0
1990-01-04,16.88,17.38,16.75,17.25,199680,0.605709887293024,0.623651530873978,0.601045059961975,0.61898670354293,5564707.57818323,0.0,1.0
1990-01-05,16.88,17.12,16.88,16.88,57280,0.605709887293024,0.614321876211882,0.605709887293024,0.605709887293024,1596286.30848525,0.0,1.0
1990-01-08,17.12,17.38,16.88,17.25,127040,0.614321876211882,0.623651530873978,0.605709887293024,0.61898670354293,3540366.84060696,0.0,1.0
1990-01-09,17.0,17.25,17.0,17.0,79680,0.610015881752453,0.61898670354293,0.610015881752453,0.610015881752453,2220532.35090965,0.0,1.0
1990-01-10,16.37,17.0,16.0,16.88,234080,0.58740941084045,0.610015881752453,0.574132594590544,0.605709887293024,6523371.14333499,0.0,1.0
1990-01-11,17.0,17.12,16.25,16.25,204000,0.610015881752453,0.614321876211882,0.583103416381021,0.583103416381021,5685097.88636508,0.0,1.0
1990-01-12,16.5,16.88,16.5,16.88,195360,0.592074238171498,0.605709887293024,0.592074238171498,0.605709887293024,5444317.27000139,0.0,1.0
1990-01-15,16.5,16.75,16.37,16.5,161600,0.592074238171498,0.601045059961975,0.58740941084045,0.592074238171498,4503489.30606175,0.0,1.0
1990-01-16,16.0,16.25,15.75,16.25,249600,0.574132594590544,0.583103416381021,0.565161772800067,0.583103416381021,6955884.47272904,0.0,1.0
1990-01-17,15.88,16.25,15.75,16.0,213653,0.569826600131115,0.583103416381021,0.565161772800067,0.574132594590544,5954108.91527234,0.0,1.0
1990-01-18,15.88,16.0,15.5,15.62,147253,0.569826600131115,0.574132594590544,0.556190951009589,0.560496945469018,4103665.2895143,0.0,1.0
1990-01-19,16.75,17.0,15.88,16.0,282453,0.601045059961975,0.610015881752453,0.569826600131115,0.574132594590544,7871436.04557587,0.0,1.0
1990-01-22,16.75,17.38,16.75,16.88,240160,0.601045059961975,0.623651530873978,0.601045059961975,0.605709887293024,6692809.35485019,0.0,1.0
1990-01-23,16.5,17.25,16.5,17.12,197440,0.592074238171498,0.61898670354293,0.592074238171498,0.614321876211882,5502282.97394079,0.0,1.0
1990-01-24,16.25,16.37,15.5,16.37,288480,0.583103416381021,0.58740941084045,0.556190951009589,0.58740941084045,8039397.24636568,0.0,1.0
1990-01-25,16.0,16.63,16.0,16.37,118560,0.574132594590544,0.596739065502546,0.574132594590544,0.58740941084045,3304045.12454629,0.0,1.0
1990-01-26,15.75,16.25,15.75,16.0,150933,0.565161772800067,0.583103416381021,0.565161772800067,0.574132594590544,4206219.99648402,0.0,1.0
1990-01-29,15.75,16.0,15.75,15.88,61760,0.565161772800067,0.574132594590544,0.565161772800067,0.569826600131115,1721135.51697013,0.0,1.0
1990-01-30,15.25,15.88,15.25,15.75,127200,0.547220129219112,0.569826600131115,0.547220129219112,0.565161772800067,3544825.74090999,0.0,1.0
1990-01-31,15.88,16.13,15.37,15.37,193973,0.569826600131115,0.578797421921592,0.551526123678541,0.551526123678541,5405664.17799948,0.0,1.0
1990-02-01,15.75,16.0,15.75,15.88,109973,0.565161772800067,0.574132594590544,0.565161772800067,0.569826600131115,3064741.51890797,0.0,1.0
1990-02-02,15.88,16.25,15.75,15.75,150453,0.569826600131115,0.583103416381021,0.565161772800067,0.565161772800067,4192843.29557493,0.0,1.0
1990-02-05,15.62,15.88,15.62,15.75,161280,0.560496945469018,0.569826600131115,0.560496945469018,0.565161772800067,4494571.50545569,0.0,1.0
1990-02-06,15.37,15.75,15.37,15.75,205653,0.551526123678541,0.565161772800067,0.551526123678541,0.565161772800067,5731163.90012077,0.0,1.0
1990-02-07,15.62,15.75,15.37,15.5,172373,0.560496945469018,0.565161772800067,0.551526123678541,0.556190951009589,4803712.63709024,0.0,1.0
1990-02-08,16.0,16.13,15.62,15.62,189280,0.574132594590544,0.578797421921592,0.560496945469018,0.560496945469018,5274879.05848619,0.0,1.0
1990-02-09,15.75,16.13,15.75,16.0,68373,0.565161772800067,0.578797421921592,0.565161772800067,0.574132594590544,1905427.4401198,0.0,1.0
1990-02-12,16.0,16.13,15.62,15.62,106080,0.574132594590544,0.578797421921592,0.560496945469018,0.560496945469018,2956250.90090984,0.0,1.0
1990-02-13,15.75,16.13,15.75,16.0,29813,0.565161772800067,0.578797421921592,0.565161772800067,0.574132594590544,830832.467089226,0.0,1.0
1990-02-14,15.75,15.88,15.75,15.88,113760,0.565161772800067,0.569826600131115,0.565161772800067,0.569826600131115,3170278.11545535,0.0,1.0
1990-02-15,15.62,15.88,15.62,15.75,72000,0.560496945469018,0.569826600131115,0.560496945469018,0.565161772800067,2006505.13636415,0.0,1.0
1990-02-16,15.62,15.88,15.62,15.88,82133,0.560496945469018,0.569826600131115,0.560496945469018,0.569826600131115,2288892.86618051,0.0,1.0
1990-02-20,15.37,15.37,15.0,15.37,206560,0.551526123678541,0.551526123678541,0.538249307428635,0.551526123678541,5756440.29121358,0.0,1.0
1990-02-21,15.75,15.75,15.13,15.13,227360,0.565161772800067,0.565161772800067,0.542914134759683,0.542914134759683,6336097.33060766,0.0,1.0
1990-02-22,15.5,15.88,15.5,15.62,112533,0.556190951009589,0.569826600131115,0.556190951009589,0.560496945469018,3136083.92375648,0.0,1.0
1990-02-23,15.25,15.5,15.25,15.37,123040,0.547220129219112,0.556190951009589,0.547220129219112,0.551526123678541,3428894.33303117,0.0,1.0
1990-02-26,14.87,15.25,14.87,15.25,172853,0.533584480097587,0.547220129219112,0.533584480097587,0.547220129219112,4817089.33799933,0.0,1.0
1990-02-27,14.5,14.87,14.5,14.87,132213,0.52030766384768,0.533584480097587,0.52030766384768,0.533584480097587,3684528.66102935,0.0,1.0
1990-02-28,15.0,15.13,14.63,14.63,309333,0.538249307428635,0.542914134759683,0.524972491178728,0.524972491178728,8620531.29648514,0.0,1.0
1990-03-01,15.13,15.37,15.13,15.37,121280,0.542914134759683,0.551526123678541,0.542914134759683,0.551526123678541,3379846.42969783,0.0,1.0
1990-03-02,15.0,15.37,15.0,15.37,57013,0.538249307428635,0.551526123678541,0.538249307428635,0.551526123678541,1588845.51860457,0.0,1.0
1990-03-05,15.0,15.13,14.87,15.13,85813,0.538249307428635,0.542914134759683,0.533584480097587,0.542914134759683,2391447.57315023,0.0,1.0
1990-03-06,15.0,15.25,14.87,15.25,62560,0.538249307428635,0.547220129219112,0.533584480097587,0.547220129219112,1743430.01848529,0.0,1.0
1990-03-07,14.87,14.87,14.75,14.87,547733,0.533584480097587,0.533584480097587,0.529278485638157,0.533584480097587,15264292.748002,0.0,1.0
1990-03-08,14.75,14.87,14.5,14.87,131040,0.529278485638157,0.533584480097587,0.52030766384768,0.533584480097587,3651839.34818275,0.0,1.0
1990-03-09,14.87,15.0,14.63,14.63,91413,0.533584480097587,0.538249307428635,0.524972491178728,0.524972491178728,2547509.08375633,0.0,1.0
1990-03-12,14.87,14.87,14.75,14.75,61653,0.533584480097587,0.533584480097587,0.529278485638157,0.529278485638157,1718153.62739248,0.0,1.0
1990-03-13,15.0,15.13,14.63,14.63,287840,0.538249307428635,0.542914134759683,0.524972491178728,0.524972491178728,8021561.64515355,0.0,1.0
1990-03-14,15.0,15.13,14.75,14.87,296800,0.538249307428635,0.542914134759683,0.529278485638157,0.533584480097587,8271260.06212331,0.0,1.0
1990-03-15,15.25,15.37,15.0,15.0,85760,0.547220129219112,0.551526123678541,0.538249307428635,0.538249307428635,2389970.56242485,0.0,1.0
1990-03-16,15.0,15.37,15.0,15.25,154880,0.538249307428635,0.551526123678541,0.538249307428635,0.547220129219112,4316215.49333443,0.0,1.0
1990-03-19,15.13,15.25,15.0,15.13,106933,0.542914134759683,0.547220129219112,0.538249307428635,0.542914134759683,2980022.41315038,0.0,1.0
1990-03-20,14.75,15.13,14.75,15.13,80853,0.529278485638157,0.542914134759683,0.529278485638157,0.542914134759683,2253221.66375626,0.0,1.0
1990-03-21,15.0,15.0,14.75,14.75,226133,0.538249307428635,0.538249307428635,0.529278485638157,0.529278485638157,6301903.1389088,0.0,1.0
1990-03-22,14.75,15.0,14.63,14.87,193280,0.529278485638157,0.538249307428635,0.524972491178728,0.533584480097587,5386351.56606198,0.0,1.0
1990-03-23,14.75,14.87,14.63,14.87,103573,0.529278485638157,0.533584480097587,0.524972491178728,0.533584480097587,2886385.50678672,0.0,1.0
1990-03-26,14.75,15.0,14.75,15.0,167840,0.529278485638157,0.538249307428635,0.529278485638157,0.538249307428635,4677386.41787998,0.0,1.0
1990-03-27,15.25,15.5,14.87,14.87,149280,0.547220129219112,0.556190951009589,0.533584480097587,0.533584480097587,4160153.98272833,0.0,1.0
1990-03-28,15.13,15.37,15.0,15.37,61280,0.542914134759683,0.551526123678541,0.538249307428635,0.551526123678541,1707758.81606104,0.0,1.0
1990-03-29,14.87,15.0,14.63,15.0,122400,0.533584480097587,0.538249307428635,0.524972491178728,0.538249307428635,3411058.73181905,0.0,1.0
1990-03-30,14.75,14.87,14.63,14.75,100960,0.529278485638157,0.533584480097587,0.524972491178728,0.529278485638157,2813566.09121284,0.0,1.0
1990-04-02,14.25,14.5,14.25,14.5,199733,0.511336842057203,0.52030766384768,0.511336842057203,0.52030766384768,5566184.58890861,0.0,1.0
1990-04-03,14.87,14.87,14.25,14.38,282453,0.533584480097587,0.533584480097587,0.511336842057203,0.516001669388251,7871436.04557586,0.0,1.0
1990-04-04,14.25,14.75,14.0,14.75,254400,0.511336842057203,0.529278485638157,0.502366020266726,0.529278485638157,7089651.48181998,0.0,1.0
1990-04-05,14.0,14.5,13.75,14.25,150240,0.502366020266726,0.52030766384768,0.493395198476249,0.511336842057203,4186907.38454652,0.0,1.0
1990-04-06,14.0,14.12,13.88,14.12,144053,0.502366020266726,0.506672014726155,0.498060025807297,0.506672014726155,4014487.28345367,0.0,1.0
1990-04-09,14.12,14.12,14.0,14.0,133973,0.506672014726155,0.506672014726155,0.502366020266726,0.502366020266726,3733576.56436269,0.0,1.0
1990-04-10,14.0,14.12,13.75,14.0,200053,0.502366020266726,0.506672014726155,0.493395198476249,0.502366020266726,5575102.38951467,0.0,1.0
1990-04-11,14.0,14.12,13.88,13.88,301760,0.502366020266726,0.506672014726155,0.498060025807297,0.498060025807297,8409485.97151728,0.0,1.0
1990-04-12,14.0,14.0,13.75,13.88,154613,0.502366020266726,0.502366020266726,0.493395198476249,0.498060025807297,4308774.70345374,0.0,1.0
1990-04-16,14.0,14.0,13.88,14.0,93600,0.502366020266726,0.502366020266726,0.498060025807297,0.502366020266726,2608456.67727339,0.0,1.0
1990-04-17,14.0,14.0,13.75,13.88,182773,0.502366020266726,0.502366020266726,0.493395198476249,0.498060025807297,5093541.15678728,0.0,1.0
1990-04-18,13.88,14.0,13.75,14.0,108213,0.498060025807297,0.502366020266726,0.493395198476249,0.502366020266726,3015693.61557463,0.0,1.0
1990-04-19,13.88,13.88,13.63,13.75,93173,0.498060025807297,0.498060025807297,0.489089204016819,0.493395198476249,2596556.98708967,0.0,1.0
1990-04-20,13.75,13.75,13.37,13.63,131200,0.493395198476249,0.493395198476249,0.479759549354723,0.489089204016819,3656298.24848577,0.0,1.0
1990-04-23,13.5,13.75,13.5,13.75,70133,0.484424376685771,0.493395198476249,0.484424376685771,0.493395198476249,1954475.34345315,0.0,1.0
1990-04-24,13.5,13.75,13.5,13.5,62773,0.484424376685771,0.493395198476249,0.484424376685771,0.484424376685771,1749365.9295137,0.0,1.0
1990-04-25,13.75,13.88,13.5,13.5,68373,0.493395198476249,0.498060025807297,0.484424376685771,0.484424376685771,1905427.4401198,0.0,1.0
1990-04-26,13.75,14.0,13.75,13.75,217173,0.493395198476249,0.502366020266726,0.493395198476249,0.493395198476249,6052204.72193903,0.0,1.0
1990-04-27,13.5,14.0,13.5,14.0,62080,0.484424376685771,0.502366020266726,0.484424376685771,0.502366020266726,1730053.3175762,0.0,1.0
1990-04-30,13.88,13.88,13.5,13.5,96480,0.498060025807297,0.498060025807297,0.484424376685771,0.484424376685771,2688716.88272795,0.0,1.0
1990-05-01,14.0,14.0,13.88,13.88,103413,0.502366020266726,0.502366020266726,0.498060025807297,0.498060025807297,2881926.60648369,0.0,1.0
1990-05-02,14.0,14.0,13.75,14.0,71840,0.502366020266726,0.502366020266726,0.493395198476249,0.502366020266726,2002046.23606111,0.0,1.0
1990-05-03,14.12,14.25,13.88,14.0,137333,0.506672014726155,0.511336842057203,0.498060025807297,0.502366020266726,3827213.47072635,0.0,1.0
1990-05-04,14.0,14.12,13.88,14.0,172960,0.502366020266726,0.506672014726155,0.498060025807297,0.502366020266726,4820071.22757698,0.0,1.0
1990-05-07,13.88,14.12,13.88,14.0,149013,0.498060025807297,0.506672014726155,0.498060025807297,0.502366020266726,4152713.19284764,0.0,1.0
1990-05-08,14.0,14.12,13.75,13.88,238080,0.502366020266726,0.506672014726155,0.493395198476249,0.498060025807297,6634843.65091077,0.0,1.0
1990-05-09,14.0,14.12,13.88,14.0,375413,0.502366020266726,0.506672014726155,0.498060025807297,0.502366020266726,10462057.1216371,0.0,1.0
1990-05-10,14.63,14.75,14.0,14.0,283733,0.524972491178728,0.529278485638157,0.502366020266726,0.502366020266726,7907107.24800012,0.0,1.0
1990-05-11,15.25,15.5,14.87,15.0,290240,0.547220129219112,0.556190951009589,0.533584480097587,0.538249307428635,8088445.14969902,0.0,1.0
1990-05-14,14.87,15.5,14.87,15.25,155733,0.533584480097587,0.556190951009589,0.533584480097587,0.547220129219112,4339987.00557496,0.0,1.0
1990-05-15,15.37,15.37,14.75,14.87,309440,0.551526123678541,0.551526123678541,0.529278485638157,0.533584480097587,8623513.1860628,0.0,1.0
1990-05-16,15.25,15.37,15.13,15.25,94453,0.547220129219112,0.551526123678541,0.542914134759683,0.547220129219112,2632228.18951393,0.0,1.0
1990-05-17,15.25,15.37,15.25,15.25,82933,0.547220129219112,0.551526123678541,0.547220129219112,0.547220129219112,2311187.36769566,0.0,1.0
1990-05-18,15.0,15.25,15.0,15.25,74080,0.538249307428635,0.547220129219112,0.538249307428635,0.547220129219112,2064470.84030355,0.0,1.0
1990-05-21,15.25,15.25,14.87,15.0,188213,0.547220129219112,0.547220129219112,0.533584480097587,0.538249307428635,5245143.76709035,0.0,1.0
1990-05-22,15.25,15.37,15.13,15.25,120373,0.547220129219112,0.551526123678541,0.542914134759683,0.547220129219112,3354570.03860502,0.0,1.0
1990-05-23,15.0,15.13,14.87,15.13,88960,0.538249307428635,0.542914134759683,0.533584480097587,0.542914134759683,2479148.56848548,0.0,1.0
1990-05-24,15.0,15.25,15.0,15.13,243253,0.538249307428635,0.547220129219112,0.538249307428635,0.542914134759683,6779005.47133316,0.0,1.0
1990-05-25,14.87,15.13,14.87,15.13,74400,0.533584480097587,0.542914134759683,0.533584480097587,0.542914134759683,2073388.64090962,0.0,1.0
1990-05-29,15.5,15.62,14.87,14.87,120373,0.556190951009589,0.560496945469018,0.533584480097587,0.533584480097587,3354570.03860502,0.0,1.0
1990-05-30,15.25,15.62,15.0,15.5,188640,0.547220129219112,0.560496945469018,0.538249307428635,0.556190951009589,5257043.45727406,0.0,1.0
1990-05-31,15.13,15.37,15.13,15.25,200960,0.542914134759683,0.551526123678541,0.542914134759683,0.547220129219112,5600378.78060748,0.0,1.0
1990-06-01,15.13,15.37,15.0,15.25,177333,0.542914134759683,0.551526123678541,0.538249307428635,0.547220129219112,4941938.54648421,0.0,1.0
1990-06-04,14.87,15.13,14.75,15.13,179413,0.533584480097587,0.542914134759683,0.529278485638157,0.542914134759683,4999904.25042361,0.0,1.0
1990-06-05,15.37,15.5,15.13,15.37,215413,0.551526123678541,0.556190951009589,0.542914134759683,0.551526123678541,6003156.81860569,0.0,1.0
1990-06-06,15.5,15.88,15.25,15.25,385760,0.556190951009589,0.569826600131115,0.547220129219112,0.547220129219112,10750408.6306088,0.0,1.0
1990-06-07,15.5,15.75,15.37,15.75,208533,0.556190951009589,0.565161772800067,0.551526123678541,0.565161772800067,5811424.10557534,0.0,1.0
1990-06-08,15.25,15.62,15.25,15.62,261760,0.547220129219112,0.560496945469018,0.547220129219112,0.560496945469018,7294760.89575943,0.0,1.0
1990-06-11,15.5,15.5,15.25,15.25,36053,0.556190951009589,0.556190951009589,0.547220129219112,0.547220129219112,1004729.57890745,0.0,1.0
1990-06-12,15.5,15.75,15.25,15.75,160053,0.556190951009589,0.565161772800067,0.547220129219112,0.565161772800067,4460377.31375682,0.0,1.0
1990-06-13,15.5,15.75,15.37,15.62,96480,0.556190951009589,0.565161772800067,0.551526123678541,0.560496945469018,2688716.88272796,0.0,1.0
1990-06-14,15.62,15.75,15.37,15.75,134240,0.560496945469018,0.565161772800067,0.551526123678541,0.565161772800067,3741017.35424338,0.0,1.0
1990-06-15,15.75,15.75,15.5,15.62,102400,0.565161772800067,0.565161772800067,0.556190951009589,0.560496945469018,2853696.19394012,0.0,1.0
1990-06-18,15.88,16.25,15.88,16.0,171680,0.569826600131115,0.583103416381021,0.569826600131115,0.574132594590544,4784400.02515273,0.0,1.0
1990-06-19,15.88,16.13,15.88,15.88,111253,0.569826600131115,0.578797421921592,0.569826600131115,0.569826600131115,3100412.72133223,0.0,1.0
1990-06-20,16.0,16.0,15.62,16.0,113173,0.574132594590544,0.574132594590544,0.560496945469018,0.574132594590544,3153919.5249686,0.0,1.0
1990-06-21,16.0,16.0,15.75,16.0,145333,0.574132594590544,0.574132594590544,0.565161772800067,0.574132594590544,4050158.48587792,0.0,1.0
1990-06-22,15.75,16.0,15.75,15.88,64160,0.565161772800067,0.574132594590544,0.565161772800067,0.569826600131115,1788019.0215156,0.0,1.0
1990-06-25,16.0,16.13,15.88,15.88,221173,0.574132594590544,0.578797421921592,0.569826600131115,0.569826600131115,6163677.22951482,0.0,1.0
1990-06-26,15.5,16.0,15.5,16.0,47360,0.556190951009589,0.574132594590544,0.556190951009589,0.574132594590544,1319834.48969731,0.0,1.0
1990-06-27,15.62,15.75,15.5,15.75,57600,0.560496945469018,0.565161772800067,0.556190951009589,0.565161772800067,1605204.10909132,0.0,1.0
1990-06-28,16.25,16.5,15.25,15.37,187253,0.583103416381021,0.592074238171498,0.547220129219112,0.551526123678541,5218390.36527216,0.0,1.0
1990-06-29,15.88,16.13,15.88,16.13,113173,0.569826600131115,0.578797421921592,0.569826600131115,0.578797421921592,3153919.5249686,0.0,1.0
1990-07-02,16.13,16.25,15.88,16.0,64640,0.578797421921592,0.583103416381021,0.569826600131115,0.574132594590544,1801395.7224247,0.0,1.0
1990-07-03,16.37,16.37,16.0,16.25,141440,0.58740941084045,0.58740941084045,0.574132594590544,0.583103416381021,3941667.86787979,0.0,1.0
1990-07-05,16.37,16.37,16.25,16.25,105813,0.58740941084045,0.58740941084045,0.583103416381021,0.583103416381021,2948810.11102916,0.0,1.0
1990-07-06,16.0,16.37,16.0,16.37,96053,0.574132594590544,0.58740941084045,0.574132594590544,0.58740941084045,2676817.19254424,0.0,1.0
1990-07-09,16.5,16.5,15.88,16.0,89973,0.592074238171498,0.592074238171498,0.569826600131115,0.574132594590544,2507378.98102905,0.0,1.0
1990-07-10,16.5,17.0,16.37,16.5,219573,0.592074238171498,0.610015881752453,0.58740941084045,0.592074238171498,6119088.22648451,0.0,1.0
1990-07-11,16.75,16.88,16.5,16.63,156053,0.601045059961975,0.605709887293024,0.592074238171498,0.596739065502546,4348904.80618103,0.0,1.0
1990-07-12,16.63,16.88,16.5,16.63,86773,0.596739065502546,0.605709887293024,0.592074238171498,0.596739065502546,2418200.97496842,0.0,1.0
1990-07-13,16.88,17.0,16.63,16.63,213813,0.605709887293024,0.610015881752453,0.596739065502546,0.596739065502546,5958567.81557537,0.0,1.0
1990-07-16,17.0,17.25,16.75,16.88,213813,0.610015881752453,0.61898670354293,0.601045059961975,0.605709887293024,5958567.81557537,0.0,1.0
1990-07-17,17.12,17.38,17.0,17.12,117760,0.614321876211882,0.623651530873978,0.610015881752453,0.614321876211882,3281750.62303114,0.0,1.0
1990-07-18,16.75,17.12,16.63,17.0,69280,0.601045059961975,0.614321876211882,0.596739065502546,0.610015881752453,1930703.83121261,0.0,1.0
1990-07-19,16.75,16.88,16.63,16.63,128000,0.601045059961975,0.605709887293024,0.596739065502546,0.596739065502546,3567120.24242515,0.0,1.0
1990-07-20,17.5,17.5,16.75,16.88,210400,0.627957525333407,0.627957525333407,0.601045059961975,0.605709887293024,5863453.89848634,0.0,1.0
1990-07-23,17.0,17.25,16.37,17.12,335040,0.610015881752453,0.61898670354293,0.58740941084045,0.614321876211882,9336937.23454782,0.0,1.0
1990-07-24,16.63,17.0,16.63,16.88,242400,0.596739065502546,0.610015881752453,0.596739065502546,0.605709887293024,6755233.95909263,0.0,1.0
1990-07-25,16.75,16.88,16.5,16.75,153653,0.601045059961975,0.605709887293024,0.592074238171498,0.601045059961975,4282021.30163556,0.0,1.0
1990-07-26,16.75,16.88,16.63,16.88,282453,0.601045059961975,0.605709887293024,0.596739065502546,0.605709887293024,7871436.04557587,0.0,1.0
1990-07-27,16.75,16.75,16.5,16.63,110133,0.601045059961975,0.601045059961975,0.592074238171498,0.596739065502546,3069200.41921101,0.0,1.0
1990-07-30,16.5,16.63,16.25,16.63,157813,0.592074238171498,0.596739065502546,0.583103416381021,0.596739065502546,4397952.70951438,0.0,1.0
1990-07-31,16.63,16.75,16.37,16.63,122773,0.596739065502546,0.601045059961975,0.58740941084045,0.596739065502546,3421453.54315049,0.0,1.0
1990-08-01,16.63,16.75,16.37,16.63,115413,0.596739065502546,0.601045059961975,0.58740941084045,0.596739065502546,3216344.12921105,0.0,1.0
1990-08-02,16.5,16.63,16.0,16.5,128213,0.592074238171498,0.596739065502546,0.574132594590544,0.592074238171498,3573056.15345356,0.0,1.0
1990-08-03,15.75,16.25,15.25,16.25,240160,0.565161772800067,0.583103416381021,0.547220129219112,0.583103416381021,6692809.35485018,0.0,1.0
1990-08-06,15.13,15.62,14.5,14.87,244853,0.542914134759683,0.560496945469018,0.52030766384768,0.533584480097587,6823594.47436348,0.0,1.0
1990-08-07,14.87,15.25,14.87,15.13,142613,0.533584480097587,0.547220129219112,0.533584480097587,0.542914134759683,3974357.18072639,0.0,1.0
1990-08-08,16.25,16.25,14.75,15.0,130133,0.583103416381021,0.583103416381021,0.529278485638157,0.538249307428635,3626562.95708994,0.0,1.0
1990-08-09,15.75,16.0,15.75,16.0,106560,0.565161772800067,0.574132594590544,0.565161772800067,0.574132594590544,2969627.60181893,0.0,1.0
1990-08-10,15.75,16.37,15.75,15.88,117653,0.565161772800067,0.58740941084045,0.565161772800067,0.569826600131115,3278768.73345348,0.0,1.0
1990-08-13,16.0,16.0,15.0,15.5,59253,0.574132594590544,0.574132594590544,0.538249307428635,0.556190951009589,1651270.12284701,0.0,1.0
1990-08-14,15.5,16.25,15.37,16.0,157600,0.556190951009589,0.583103416381021,0.551526123678541,0.574132594590544,4392016.79848597,0.0,1.0
1990-08-15,15.5,15.62,15.25,15.5,220853,0.556190951009589,0.560496945469018,0.547220129219112,0.556190951009589,6154759.42890876,0.0,1.0
1990-08-16,15.37,15.5,15.25,15.25,113813,0.551526123678541,0.556190951009589,0.547220129219112,0.547220129219112,3171755.12618073,0.0,1.0
1990-08-17,15.0,15.25,14.87,15.13,147680,0.538249307428635,0.547220129219112,0.533584480097587,0.542914134759683,4115564.97969801,0.0,1.0
1990-08-20,14.75,15.13,14.75,15.0,85173,0.529278485638157,0.542914134759683,0.529278485638157,0.538249307428635,2373611.97193811,0.0,1.0
1990-08-21,14.87,14.87,14.25,14.63,272053,0.533584480097587,0.533584480097587,0.511336842057203,0.524972491178728,7581607.52587881,0.0,1.0
1990-08-22,14.38,14.87,14.38,14.75,80000,0.516001669388251,0.533584480097587,0.516001669388251,0.529278485638157,2229450.15151572,0.0,1.0
1990-08-23,13.5,14.12,13.5,14.12,239733,0.484424376685771,0.506672014726155,0.484424376685771,0.506672014726155,6680909.66466647,0.0,1.0
1990-08-24,13.88,14.12,13.63,13.75,145653,0.498060025807297,0.506672014726155,0.489089204016819,0.493395198476249,4059076.28648398,0.0,1.0
1990-08-27,14.87,14.87,14.38,14.38,84853,0.533584480097587,0.533584480097587,0.516001669388251,0.516001669388251,2364694.17133204,0.0,1.0
1990-08-28,14.63,14.87,14.63,14.75,38453,0.524972491178728,0.533584480097587,0.524972491178728,0.529278485638157,1071613.08345292,0.0,1.0
1990-08-29,14.87,14.87,14.63,14.63,40053,0.533584480097587,0.533584480097587,0.524972491178728,0.524972491178728,1116202.08648324,0.0,1.0
1990-08-30,14.63,14.87,14.63,14.87,41600,0.524972491178728,0.533584480097587,0.524972491178728,0.533584480097587,1159314.07878817,0.0,1.0
1990-08-31,14.25,14.63,14.25,14.63,43253,0.511336842057203,0.524972491178728,0.511336842057203,0.524972491178728,1205380.09254387,0.0,1.0
1990-09-04,14.75,14.87,14.0,14.0,55573,0.529278485638157,0.533584480097587,0.502366020266726,0.502366020266726,1548715.41587729,0.0,1.0
1990-09-05,15.0,15.13,14.63,14.63,102240,0.538249307428635,0.542914134759683,0.524972491178728,0.524972491178728,2849237.29363709,0.0,1.0
1990-09-06,15.37,15.37,15.13,15.13,125600,0.551526123678541,0.551526123678541,0.542914134759683,0.542914134759683,3500236.73787968,0.0,1.0
1990-09-07,15.25,15.37,15.25,15.25,44960,0.547220129219112,0.551526123678541,0.547220129219112,0.547220129219112,1252950.98515183,0.0,1.0
1990-09-10,15.37,15.62,15.37,15.5,83733,0.551526123678541,0.560496945469018,0.551526123678541,0.556190951009589,2333481.86921082,0.0,1.0
1990-09-11,15.5,15.62,15.25,15.37,91413,0.556190951009589,0.560496945469018,0.547220129219112,0.551526123678541,2547509.08375633,0.0,1.0
1990-09-12,15.62,15.75,15.13,15.37,78773,0.560496945469018,0.565161772800067,0.542914134759683,0.551526123678541,2195255.95981685,0.0,1.0
1990-09-13,15.25,15.62,15.13,15.5,76800,0.547220129219112,0.560496945469018,0.542914134759683,0.556190951009589,2140272.14545509,0.0,1.0
1990-09-14,15.25,15.37,15.0,15.25,74453,0.547220129219112,0.551526123678541,0.538249307428635,0.547220129219112,2074865.651635,0.0,1.0
1990-09-17,15.25,15.25,14.87,15.0,35680,0.547220129219112,0.547220129219112,0.533584480097587,0.538249307428635,994334.76757601,0.0,1.0
1990-09-18,15.0,15.13,14.75,15.0,157760,0.538249307428635,0.542914134759683,0.529278485638157,0.538249307428635,4396475.69878899,0.0,1.0
1990-09-19,14.5,15.13,14.5,15.13,64160,0.52030766384768,0.542914134759683,0.52030766384768,0.542914134759683,1788019.02151561,0.0,1.0
1990-09-20,14.5,14.75,14.12,14.5,190613,0.52030766384768,0.529278485638157,0.506672014726155,0.52030766384768,5312027.27163582,0.0,1.0
1990-09-21,14.25,14.75,14.12,14.75,110400,0.511336842057203,0.529278485638157,0.506672014726155,0.529278485638157,3076641.20909169,0.0,1.0
1990-09-24,13.75,14.5,13.75,14.38,114933,0.493395198476249,0.52030766384768,0.493395198476249,0.516001669388251,3202967.42830195,0.0,1.0
1990-09-25,13.88,14.12,13.88,13.88,46613,0.498060025807297,0.506672014726155,0.498060025807297,0.498060025807297,1299016.99890753,0.0,1.0
1990-09-26,14.0,14.0,13.75,14.0,105013,0.502366020266726,0.502366020266726,0.493395198476249,0.502366020266726,2926515.609514,0.0,1.0
1990-09-27,13.12,14.12,13.12,14.12,76000,0.470788727564246,0.506672014726155,0.470788727564246,0.506672014726155,2117977.64393993,0.0,1.0
1990-09-28,13.37,13.37,12.13,12.75,182400,0.479759549354723,0.479759549354723,0.435264273273956,0.45751191131434,5083146.34545584,0.0,1.0
1990-10-01,14.0,14.0,13.0,13.37,162773,0.502366020266726,0.502366020266726,0.466482733104817,0.479759549354723,4536178.61890835,0.0,1.0
1990-10-02,14.38,14.38,14.0,14.25,262613,0.516001669388251,0.516001669388251,0.502366020266726,0.511336842057203,7318532.40799997,0.0,1.0
1990-10-03,14.0,14.38,14.0,14.25,105173,0.502366020266726,0.516001669388251,0.502366020266726,0.511336842057203,2930974.50981703,0.0,1.0
1990-10-04,13.88,14.0,13.5,13.88,49973,0.498060025807297,0.502366020266726,0.484424376685771,0.498060025807297,1392653.90527119,0.0,1.0
1990-10-05,13.12,13.63,13.0,13.63,141760,0.470788727564246,0.489089204016819,0.466482733104817,0.489089204016819,3950585.66848585,0.0,1.0
1990-10-08,13.37,13.5,13.12,13.5,136533,0.479759549354723,0.484424376685771,0.470788727564246,0.484424376685771,3804918.9692112,0.0,1.0
1990-10-09,12.88,13.25,12.88,13.25,172213,0.462176738645388,0.475453554895294,0.462176738645388,0.475453554895294,4799253.7367872,0.0,1.0
1990-10-10,12.62,13.0,12.62,12.88,139200,0.452847083983291,0.466482733104817,0.452847083983291,0.462176738645388,3879243.26363735,0.0,1.0
1990-10-11,12.5,13.0,12.5,12.88,76160,0.448541089523862,0.466482733104817,0.448541089523862,0.462176738645388,2122436.54424297,0.0,1.0
1990-10-12,12.88,12.88,12.5,12.62,104373,0.462176738645388,0.462176738645388,0.448541089523862,0.452847083983291,2908680.00830187,0.0,1.0
1990-10-15,13.0,13.25,12.88,13.0,105813,0.466482733104817,0.475453554895294,0.462176738645388,0.466482733104817,2948810.11102916,0.0,1.0
1990-10-16,13.25,13.75,13.0,13.0,167680,0.475453554895294,0.493395198476249,0.466482733104817,0.466482733104817,4672927.51757695,0.0,1.0
1990-10-17,13.12,13.37,13.12,13.12,81280,0.470788727564246,0.479759549354723,0.470788727564246,0.470788727564246,2265121.35393997,0.0,1.0
1990-10-18,13.25,13.5,13.25,13.25,47360,0.475453554895294,0.484424376685771,0.475453554895294,0.475453554895294,1319834.48969731,0.0,1.0
1990-10-19,14.12,14.12,13.37,13.37,128000,0.506672014726155,0.506672014726155,0.479759549354723,0.479759549354723,3567120.24242515,0.0,1.0
1990-10-22,14.0,14.12,13.88,13.88,50400,0.502366020266726,0.506672014726155,0.498060025807297,0.498060025807297,1404553.5954549,0.0,1.0
1990-10-23,14.0,14.0,13.75,13.88,69653,0.502366020266726,0.502366020266726,0.493395198476249,0.498060025807297,1941098.64254405,0.0,1.0
1990-10-24,14.12,14.12,13.75,13.88,46453,0.506672014726155,0.506672014726155,0.493395198476249,0.498060025807297,1294558.0986045,0.0,1.0
1990-10-25,14.25,14.25,14.12,14.25,35413,0.511336842057203,0.511336842057203,0.506672014726155,0.511336842057203,986893.977695327,0.0,1.0
1990-10-26,14.25,14.25,14.0,14.0,40853,0.511336842057203,0.511336842057203,0.502366020266726,0.502366020266726,1138496.5879984,0.0,1.0
1990-10-29,15.13,15.13,14.25,14.25,179360,0.542914134759683,0.542914134759683,0.511336842057203,0.511336842057203,4998427.23969824,0.0,1.0
1990-10-30,14.87,15.0,14.87,15.0,65440,0.533584480097587,0.538249307428635,0.533584480097587,0.538249307428635,1823690.22393986,0.0,1.0
1990-10-31,14.87,15.13,14.87,15.0,86880,0.533584480097587,0.542914134759683,0.533584480097587,0.538249307428635,2421182.86454607,0.0,1.0
1990-11-01,15.0,15.0,14.87,14.87,94133,0.538249307428635,0.538249307428635,0.533584480097587,0.533584480097587,2623310.38890786,0.0,1.0
1990-11-02,15.25,15.25,14.87,15.0,173653,0.547220129219112,0.547220129219112,0.533584480097587,0.538249307428635,4839383.83951449,0.0,1.0
1990-11-05,15.0,15.37,14.87,15.25,94453,0.538249307428635,0.551526123678541,0.533584480097587,0.547220129219112,2632228.18951393,0.0,1.0
1990-11-06,15.0,15.0,14.87,15.0,32960,0.538249307428635,0.538249307428635,0.533584480097587,0.538249307428635,918533.462424475,0.0,1.0
1990-11-07,14.87,15.0,14.75,15.0,29440,0.533584480097587,0.538249307428635,0.529278485638157,0.538249307428635,820437.655757784,0.0,1.0
1990-11-08,14.63,14.87,14.63,14.75,59733,0.524972491178728,0.533584480097587,0.524972491178728,0.529278485638157,1664646.82375611,0.0,1.0
1990-11-09,14.63,14.75,14.5,14.63,78240,0.524972491178728,0.529278485638157,0.52030766384768,0.524972491178728,2180402.24818237,0.0,1.0
1990-11-12,15.0,15.0,14.75,14.75,54400,0.538249307428635,0.538249307428635,0.529278485638157,0.529278485638157,1516026.10303069,0.0,1.0
1990-11-13,15.13,15.13,14.87,15.0,66613,0.542914134759683,0.542914134759683,0.533584480097587,0.538249307428635,1856379.53678646,0.0,1.0
1990-11-14,15.0,15.13,14.87,15.0,91680,0.538249307428635,0.542914134759683,0.533584480097587,0.538249307428635,2554949.87363701,0.0,1.0
1990-11-15,15.5,15.5,15.0,15.0,118613,0.556190951009589,0.556190951009589,0.538249307428635,0.538249307428635,3305522.13527167,0.0,1.0
1990-11-16,15.37,15.62,15.25,15.37,112053,0.551526123678541,0.560496945469018,0.547220129219112,0.551526123678541,3122707.22284738,0.0,1.0
1990-11-19,16.0,16.0,15.62,15.75,158080,0.574132594590544,0.574132594590544,0.560496945469018,0.565161772800067,4405393.49939506,0.0,1.0
1990-11-20,16.25,16.5,15.75,16.0,143733,0.583103416381021,0.592074238171498,0.565161772800067,0.574132594590544,4005569.48284761,0.0,1.0
1990-11-21,16.25,16.25,16.0,16.13,91733,0.583103416381021,0.583103416381021,0.574132594590544,0.578797421921592,2556426.88436239,0.0,1.0
1990-11-23,16.25,16.63,16.25,16.37,124480,0.583103416381021,0.596739065502546,0.583103416381021,0.58740941084045,3469024.43575846,0.0,1.0
1990-11-26,16.25,16.37,16.0,16.25,67253,0.583103416381021,0.58740941084045,0.574132594590544,0.583103416381021,1874215.13799858,0.0,1.0
1990-11-27,16.5,16.5,16.13,16.25,67840,0.592074238171498,0.592074238171498,0.578797421921592,0.583103416381021,1890573.72848533,0.0,1.0
1990-11-28,16.75,17.12,16.5,16.5,134560,0.601045059961975,0.614321876211882,0.592074238171498,0.592074238171498,3749935.15484944,0.0,1.0
1990-11-29,16.88,17.12,16.75,16.75,147253,0.605709887293024,0.614321876211882,0.601045059961975,0.601045059961975,4103665.2895143,0.0,1.0
1990-11-30,16.88,16.88,16.75,16.88,138613,0.605709887293024,0.605709887293024,0.601045059961975,0.605709887293024,3862884.6731506,0.0,1.0
1990-12-03,17.38,17.38,17.0,17.0,143573,0.623651530873978,0.623651530873978,0.610015881752453,0.610015881752453,4001110.58254458,0.0,1.0
1990-12-04,17.0,17.38,16.88,17.38,108160,0.610015881752453,0.623651530873978,0.605709887293024,0.623651530873978,3014216.60484925,0.0,1.0
1990-12-05,16.88,17.0,16.75,16.75,53973,0.605709887293024,0.610015881752453,0.601045059961975,0.601045059961975,1504126.41284697,0.0,1.0
1990-12-06,17.0,17.12,16.88,17.0,137600,0.610015881752453,0.614321876211882,0.605709887293024,0.610015881752453,3834654.26060703,0.0,1.0
1990-12-07,17.62,17.62,16.88,17.12,197013,0.632263519792836,0.632263519792836,0.605709887293024,0.614321876211882,5490383.28375708,0.0,1.0
1990-12-10,17.62,17.75,17.25,17.62,123733,0.632263519792836,0.636928347123884,0.61898670354293,0.632263519792836,3448206.94496868,0.0,1.0
1990-12-11,17.75,17.75,17.12,17.5,173013,0.636928347123884,0.636928347123884,0.614321876211882,0.627957525333407,4821548.23830236,0.0,1.0
1990-12-12,18.25,18.75,17.62,17.62,332640,0.654869990704839,0.672811634285793,0.632263519792836,0.632263519792836,9270053.73000235,0.0,1.0
1990-12-13,18.25,18.5,18.0,18.25,157173,0.654869990704839,0.663840812495316,0.645899168914362,0.654869990704839,4380117.10830225,0.0,1.0
1990-12-14,18.5,18.5,18.0,18.13,235413,0.663840812495316,0.663840812495316,0.645899168914362,0.65056399624541,6560519.35648462,0.0,1.0
1990-12-17,18.0,18.25,17.87,18.25,118560,0.645899168914362,0.654869990704839,0.641234341583314,0.654869990704839,3304045.12454629,0.0,1.0
1990-12-18,18.75,18.88,18.0,18.0,212533,0.672811634285793,0.677476461616842,0.645899168914362,0.645899168914362,5922896.61315113,0.0,1.0
1990-12-19,19.0,19.0,18.75,18.88,318453,0.681782456076271,0.681782456076271,0.672811634285793,0.677476461616842,8874688.61375793,0.0,1.0
1990-12-20,19.12,19.12,18.62,18.75,165173,0.6860884505357,0.6860884505357,0.668146806954745,0.672811634285793,4603062.12345382,0.0,1.0
1990-12-21,19.25,19.25,18.88,19.12,161760,0.690753277866748,0.690753277866748,0.677476461616842,0.6860884505357,4507948.20636478,0.0,1.0
1990-12-24,18.88,19.25,18.75,19.25,48373,0.677476461616842,0.690753277866748,0.672811634285793,0.690753277866748,1348064.90224087,0.0,1.0
1990-12-26,19.12,19.12,18.88,19.0,102773,0.6860884505357,0.6860884505357,0.677476461616842,0.681782456076271,2864091.00527156,0.0,1.0
1990-12-27,19.25,19.25,18.88,19.0,217653,0.690753277866748,0.690753277866748,0.677476461616842,0.681782456076271,6065581.42284813,0.0,1.0
1990-12-28,19.12,19.25,19.0,19.0,76960,0.6860884505357,0.690753277866748,0.681782456076271,0.681782456076271,2144731.04575812,0.0,1.0
1990-12-31,19.12,19.12,18.75,19.12,98560,0.6860884505357,0.6860884505357,0.672811634285793,0.6860884505357,2746682.58666736,0.0,1.0
1991-01-02,18.88,19.12,18.62,19.0,231733,0.677476461616842,0.6860884505357,0.668146806954745,0.681782456076271,6457964.64951489,0.0,1.0
1991-01-03,18.0,18.75,18.0,18.75,135840,0.645899168914362,0.672811634285793,0.645899168914362,0.672811634285793,3785606.35727369,0.0,1.0
1991-01-04,18.38,18.88,17.87,18.0,215573,0.659534818035887,0.677476461616842,0.641234341583314,0.645899168914362,6007615.71890872,0.0,1.0
1991-01-07,18.38,18.5,18.38,18.38,136053,0.659534818035887,0.663840812495316,0.659534818035887,0.659534818035887,3791542.2683021,0.0,1.0
1991-01-08,18.25,18.62,18.13,18.5,192373,0.654869990704839,0.668146806954745,0.65056399624541,0.663840812495316,5361075.17496916,0.0,1.0
1991-01-09,18.62,18.75,18.13,18.13,199680,0.668146806954745,0.672811634285793,0.65056399624541,0.65056399624541,5564707.57818323,0.0,1.0
1991-01-10,18.88,19.0,18.62,18.62,237173,0.677476461616842,0.681782456076271,0.668146806954745,0.668146806954745,6609567.25981796,0.0,1.0
1991-01-11,19.63,19.63,18.88,19.0,322613,0.704388926988273,0.704388926988273,0.677476461616842,0.681782456076271,8990620.02163676,0.0,1.0
1991-01-14,18.62,19.12,18.62,19.12,228480,0.668146806954745,0.6860884505357,0.668146806954745,0.6860884505357,6367309.63272889,0.0,1.0
1991-01-15,18.75,19.0,18.62,18.88,205440,0.672811634285793,0.681782456076271,0.668146806954745,0.677476461616842,5725227.98909237,0.0,1.0
1991-01-16,18.62,18.75,18.5,18.75,247680,0.668146806954745,0.672811634285793,0.663840812495316,0.672811634285793,6902377.66909267,0.0,1.0
1991-01-17,19.5,19.88,19.25,19.37,517280,0.699724099657225,0.713359748778751,0.690753277866748,0.695059272326177,14415624.6797006,0.0,1.0
1991-01-18,19.25,19.5,19.12,19.25,194453,0.690753277866748,0.699724099657225,0.6860884505357,0.690753277866748,5419040.87890857,0.0,1.0
1991-01-21,19.75,19.88,19.12,19.12,164213,0.708694921447702,0.713359748778751,0.6860884505357,0.6860884505357,4576308.72163564,0.0,1.0
1991-01-22,19.25,19.75,19.25,19.63,334773,0.690753277866748,0.708694921447702,0.690753277866748,0.704388926988273,9329496.44466714,0.0,1.0
1991-01-23,19.75,19.75,19.25,19.37,88373,0.708694921447702,0.708694921447702,0.690753277866748,0.695059272326177,2462789.97799873,0.0,1.0
1991-01-24,20.0,20.12,19.63,19.75,246133,0.71766574323818,0.721971737697609,0.704388926988273,0.708694921447702,6859265.67678772,0.0,1.0
1991-01-25,20.62,20.75,20.0,20.0,286080,0.739913381278563,0.744578208609611,0.71766574323818,0.71766574323818,7972513.74182021,0.0,1.0
1991-01-28,21.0,21.13,20.62,20.62,287040,0.753549030400089,0.758213857731137,0.739913381278563,0.739913381278563,7999267.14363839,0.0,1.0
1991-01-29,20.87,21.0,20.62,20.87,251840,0.748884203069041,0.753549030400089,0.739913381278563,0.748884203069041,7018309.07697148,0.0,1.0
1991-01-30,21.37,21.75,20.87,20.87,333333,0.766825846649995,0.78046149577152,0.748884203069041,0.748884203069041,9289366.34193986,0.0,1.0
1991-01-31,20.62,21.37,20.62,21.37,248053,0.739913381278563,0.766825846649995,0.739913381278563,0.766825846649995,6912772.48042411,0.0,1.0
1991-02-01,21.0,21.25,20.75,20.75,307733,0.753549030400089,0.762519852190566,0.744578208609611,0.744578208609611,8575942.29345483,0.0,1.0
1991-02-04,21.75,22.0,21.37,21.5,324640,0.78046149577152,0.789432317561998,0.766825846649995,0.771490673981043,9047108.71485079,0.0,1.0
1991-02-05,23.12,23.25,21.88,21.88,694400,0.829621599183336,0.834286426514384,0.785126323102568,0.785126323102568,19351627.3151564,0.0,1.0
1991-02-06,24.5,24.5,22.87,23.0,653600,0.87914053546677,0.87914053546677,0.820650777392859,0.825315604723907,18214607.7378834,0.0,1.0
1991-02-07,23.0,24.5,23.0,24.25,676160,0.825315604723907,0.87914053546677,0.825315604723907,0.870169713676293,18843312.6806108,0.0,1.0
1991-02-08,23.5,23.5,23.0,23.12,484960,0.843257248304861,0.843257248304861,0.825315604723907,0.829621599183336,13514926.8184883,0.0,1.0
1991-02-11,24.62,25.0,23.87,23.87,342933,0.886676025770771,0.900361520888273,0.859665180144123,0.859665180144123,9522091.73881819,0.09,1.0
1991-02-12,23.5,24.5,23.0,23.75,350133,0.846339829634976,0.882354290470507,0.828332599217211,0.855343444843859,9722011.43310101,0.0,1.0
1991-02-13,24.25,24.5,23.25,23.5,435573,0.873350675261624,0.882354290470507,0.837336214426094,0.846339829634976,12094391.8052572,0.0,1.0
1991-02-14,24.62,24.75,24.25,24.5,233760,0.886676025770771,0.89135790567939,0.873350675261624,0.882354290470507,6490726.07438228,0.0,1.0
1991-02-15,24.88,24.88,23.63,24.25,214880,0.896039785588009,0.896039785588009,0.851021709543595,0.873350675261624,5966492.20937399,0.0,1.0
1991-02-19,25.12,25.25,24.88,25.0,331200,0.904683256188536,0.909365136097155,0.896039785588009,0.900361520888273,9196305.93700981,0.0,1.0
1991-02-20,24.5,25.0,24.38,25.0,205813,0.882354290470507,0.900361520888273,0.878032555170243,0.900361520888273,5714732.22769867,0.0,1.0
1991-02-21,23.38,24.25,23.12,24.25,118400,0.842018094334713,0.873350675261624,0.832654334517475,0.873350675261624,3287568.30598418,0.0,1.0
1991-02-22,23.5,23.87,23.12,23.12,170400,0.846339829634976,0.859665180144123,0.832654334517475,0.832654334517475,4731432.76469345,0.0,1.0
1991-02-25,22.87,23.87,22.5,23.75,165440,0.823650719308592,0.859665180144123,0.810325368799445,0.855343444843859,4593710.30863195,0.0,1.0
1991-02-26,22.87,22.87,22.37,22.63,71253,0.823650719308592,0.823650719308592,0.805643488890826,0.815007248708064,1978455.27454638,0.0,1.0
1991-02-27,23.5,23.75,22.87,23.0,138453,0.846339829634976,0.855343444843859,0.823650719308592,0.828332599217211,3844372.42118605,0.0,1.0
1991-02-28,23.5,23.75,23.25,23.5,210560,0.846339829634976,0.855343444843859,0.837336214426094,0.846339829634976,5846540.3928043,0.0,1.0
1991-03-01,23.25,23.5,23.12,23.38,117973,0.837336214426094,0.846339829634976,0.832654334517475,0.842018094334713,3275711.95744824,0.0,1.0
1991-03-04,22.87,23.38,22.87,23.38,88160,0.823650719308592,0.842018094334713,0.823650719308592,0.842018094334713,2447905.58999633,0.0,1.0
1991-03-05,23.0,23.25,22.5,22.75,84800,0.828332599217211,0.837336214426094,0.810325368799445,0.819328984008328,2354609.73266435,0.0,1.0
1991-03-06,23.0,23.38,23.0,23.25,122773,0.828332599217211,0.842018094334713,0.828332599217211,0.837336214426094,3408991.75363679,0.0,1.0
1991-03-07,22.5,22.87,22.25,22.87,145600,0.810325368799445,0.823650719308592,0.801321753590563,0.823650719308592,4042820.48438596,0.0,1.0
1991-03-08,22.25,22.75,22.25,22.63,311360,0.801321753590563,0.819328984008328,0.801321753590563,0.815007248708064,8645416.1127638,0.0,1.0
1991-03-11,22.25,22.25,22.0,22.13,115413,0.801321753590563,0.801321753590563,0.79231813838168,0.797000018290299,3204629.39948102,0.0,1.0
1991-03-12,22.0,22.13,21.88,22.0,150773,0.79231813838168,0.797000018290299,0.787996403081416,0.79231813838168,4186457.23140332,0.0,1.0
1991-03-13,22.13,22.25,21.88,21.88,79200,0.797000018290299,0.801321753590563,0.787996403081416,0.787996403081416,2199116.63711104,0.0,1.0
1991-03-14,22.13,22.37,22.0,22.13,98400,0.797000018290299,0.805643488890826,0.79231813838168,0.797000018290299,2732235.82186523,0.0,1.0
1991-03-15,22.75,22.75,22.13,22.13,196480,0.819328984008328,0.819328984008328,0.797000018290299,0.797000018290299,5455586.32398456,0.0,1.0
1991-03-18,22.37,22.75,22.25,22.75,110080,0.805643488890826,0.819328984008328,0.801321753590563,0.819328984008328,3056549.9925907,0.0,1.0
1991-03-19,22.25,22.37,21.75,22.37,217280,0.801321753590563,0.805643488890826,0.783314523172797,0.805643488890826,6033132.10746827,0.0,1.0
1991-03-20,21.0,21.62,20.87,21.5,143253,0.756303677546149,0.778632643264178,0.75162179763753,0.774310907963915,3977652.21737459,0.0,1.0
1991-03-21,22.37,22.37,21.25,21.25,204533,0.805643488890826,0.805643488890826,0.765307292755032,0.765307292755032,5679190.94871506,0.0,1.0
1991-03-22,22.13,22.25,21.88,22.25,201440,0.797000018290299,0.801321753590563,0.787996403081416,0.801321753590563,5593308.78004606,0.0,1.0
1991-03-25,22.37,22.75,22.0,22.13,127253,0.805643488890826,0.819328984008328,0.79231813838168,0.797000018290299,3533386.23007944,0.0,1.0
1991-03-26,22.5,22.63,22.25,22.25,92053,0.810325368799445,0.815007248708064,0.801321753590563,0.801321753590563,2556001.05803009,0.0,1.0
1991-03-27,23.63,23.75,22.63,22.63,336640,0.851021709543595,0.855343444843859,0.815007248708064,0.815007248708064,9347356.37269016,0.0,1.0
1991-03-28,23.12,23.75,23.0,23.63,110080,0.832654334517475,0.855343444843859,0.828332599217211,0.851021709543595,3056549.9925907,0.0,1.0
1991-04-01,23.0,23.12,22.63,23.0,143200,0.828332599217211,0.832654334517475,0.815007248708064,0.828332599217211,3976180.58629168,0.0,1.0
1991-04-02,23.25,23.38,22.87,23.0,101760,0.837336214426094,0.842018094334713,0.823650719308592,0.828332599217211,2825531.67919721,0.0,1.0
1991-04-03,23.25,23.38,23.12,23.38,117760,0.837336214426094,0.842018094334713,0.832654334517475,0.842018094334713,3269797.66649237,0.0,1.0
1991-04-04,23.38,23.38,22.87,23.25,79733,0.842018094334713,0.842018094334713,0.823650719308592,0.837336214426094,2213916.24781281,0.0,1.0
1991-04-05,23.63,23.87,23.5,23.5,159040,0.851021709543595,0.859665180144123,0.846339829634976,0.846339829634976,4416003.91371389,0.0,1.0
1991-04-08,24.5,24.62,23.5,23.5,248533,0.882354290470507,0.886676025770771,0.846339829634976,0.846339829634976,6900922.41377675,0.0,1.0
1991-04-09,24.38,25.0,24.38,24.5,169973,0.878032555170243,0.900361520888273,0.878032555170243,0.882354290470507,4719576.41615751,0.0,1.0
1991-04-10,23.5,24.13,23.25,24.13,113333,0.846339829634976,0.869028939961361,0.837336214426094,0.869028939961361,3146874.82113265,0.0,1.0
1991-04-11,24.0,24.13,23.25,23.25,78240,0.864347060052742,0.869028939961361,0.837336214426094,0.837336214426094,2172460.67787333,0.0,1.0
1991-04-12,24.13,24.25,23.87,23.87,109760,0.869028939961361,0.873350675261624,0.859665180144123,0.859665180144123,3047664.67284479,0.0,1.0
1991-04-15,25.0,25.0,24.13,24.13,247360,0.900361520888273,0.900361520888273,0.869028939961361,0.869028939961361,6868352.16358317,0.0,1.0
1991-04-16,26.12,26.12,25.37,25.5,343253,0.940697717024067,0.940697717024067,0.913686871397419,0.918368751306038,9530977.05856409,0.0,1.0
1991-04-17,26.87,27.0,26.0,26.12,296213,0.967708562650715,0.972390442559334,0.936375981723804,0.940697717024067,8224835.05591633,0.0,1.0
1991-04-18,26.25,26.75,26.25,26.62,145280,0.945379596932686,0.963386827350452,0.945379596932686,0.958704947441833,4033935.16464005,0.0,1.0
1991-04-19,25.5,26.0,24.62,25.88,162400,0.918368751306038,0.936375981723804,0.886676025770771,0.93205424642354,4509299.77104587,0.0,1.0
1991-04-22,24.88,25.5,24.75,25.12,92373,0.896039785588009,0.918368751306038,0.89135790567939,0.904683256188536,2564886.37777599,0.0,1.0
1991-04-23,24.88,25.75,24.5,25.5,103840,0.896039785588009,0.927372366514921,0.882354290470507,0.918368751306038,2883286.25754559,0.0,1.0
1991-04-24,25.5,25.5,24.88,25.0,79253,0.918368751306038,0.918368751306038,0.896039785588009,0.900361520888273,2200588.26819396,0.0,1.0
1991-04-25,25.0,25.75,25.0,25.37,97813,0.900361520888273,0.927372366514921,0.900361520888273,0.913686871397419,2715936.81345634,0.0,1.0
1991-04-26,25.5,25.63,25.0,25.25,68053,0.918368751306038,0.923050631214657,0.900361520888273,0.909365136097155,1889602.07708734,0.0,1.0
1991-04-29,25.5,25.63,25.12,25.37,143200,0.918368751306038,0.923050631214657,0.904683256188536,0.913686871397419,3976180.58629168,0.0,1.0
1991-04-30,25.12,25.63,24.62,25.37,80053,0.904683256188536,0.923050631214657,0.886676025770771,0.913686871397419,2222801.56755871,0.0,1.0
1991-05-01,24.5,25.12,24.25,25.12,279733,0.882354290470507,0.904683256188536,0.873350675261624,0.904683256188536,7767241.08900231,0.0,1.0
1991-05-02,23.87,24.5,23.87,24.5,76373,0.859665180144123,0.882354290470507,0.859665180144123,0.882354290470507,2120620.39048083,0.0,1.0
1991-05-03,23.5,23.87,23.5,23.87,136640,0.846339829634976,0.859665180144123,0.846339829634976,0.859665180144123,3794031.53150067,0.0,1.0
1991-05-06,23.75,23.75,22.63,23.0,416213,0.855343444843859,0.855343444843859,0.815007248708064,0.828332599217211,11556829.96063,0.0,1.0
1991-05-07,23.63,23.87,23.63,23.87,24800,0.851021709543595,0.859665180144123,0.851021709543595,0.859665180144123,688612.280307498,0.0,1.0
1991-05-08,23.25,23.5,23.25,23.5,102400,0.837336214426094,0.846339829634976,0.837336214426094,0.846339829634976,2843302.31868902,0.0,1.0
1991-05-09,23.25,23.38,23.0,23.25,98240,0.837336214426094,0.842018094334713,0.828332599217211,0.837336214426094,2727793.16199228,0.0,1.0
1991-05-10,22.75,23.12,22.63,23.12,106880,0.819328984008328,0.832654334517475,0.815007248708064,0.832654334517475,2967696.79513167,0.0,1.0
1991-05-13,23.12,23.25,22.75,22.75,110400,0.835895635992672,0.840595741212354,0.822518413444347,0.822518413444347,3053548.66097468,0.09,1.0
1991-05-14,22.87,23.25,22.75,23.12,90613,0.826856972108668,0.840595741212354,0.822518413444347,0.835895635992672,2506260.91319654,0.0,1.0
1991-05-15,21.75,22.63,21.37,22.63,87040,0.786363757908331,0.818179854780025,0.772624988804646,0.818179854780025,2407435.4660438,0.0,1.0
1991-05-16,23.12,23.25,22.0,22.0,112373,0.835895635992672,0.840595741212354,0.795402421792335,0.795402421792335,3108119.7797075,0.0,1.0
1991-05-17,22.5,22.75,22.5,22.75,30613,0.813479749560343,0.822518413444347,0.813479749560343,0.822518413444347,846723.597449436,0.0,1.0
1991-05-20,22.75,23.0,22.63,22.75,48373,0.822518413444347,0.83155707732835,0.818179854780025,0.822518413444347,1337946.64291058,0.0,1.0
1991-05-21,23.25,23.25,22.75,22.87,89173,0.840595741212354,0.840595741212354,0.822518413444347,0.826856972108668,2466432.01761861,0.0,1.0
1991-05-22,23.25,23.38,23.0,23.12,128960,0.840595741212354,0.845295846432036,0.83155707732835,0.835895635992672,3566898.87064578,0.0,1.0
1991-05-23,23.12,23.38,23.12,23.25,75573,0.835895635992672,0.845295846432036,0.835895635992672,0.840595741212354,2090270.22604927,0.0,1.0
1991-05-24,23.25,23.38,23.12,23.12,114613,0.840595741212354,0.845295846432036,0.835895635992672,0.835895635992672,3170075.83949539,0.0,1.0
1991-05-28,22.87,23.5,22.87,23.38,126933,0.826856972108668,0.849634405096358,0.826856972108668,0.845295846432036,3510834.16832879,0.0,1.0
1991-05-29,22.75,23.12,22.75,23.12,98613,0.822518413444347,0.835895635992672,0.822518413444347,0.835895635992672,2727532.55529616,0.0,1.0
1991-05-30,23.38,23.38,22.5,22.75,311253,0.845295846432036,0.845295846432036,0.813479749560343,0.822518413444347,8608932.8023039,0.0,1.0
1991-05-31,23.0,23.12,22.63,23.12,185280,0.83155707732835,0.835895635992672,0.818179854780025,0.835895635992672,5124651.23102707,0.0,1.0
1991-06-03,22.37,23.0,22.13,22.87,109333,0.808779644340661,0.83155707732835,0.800102527012017,0.826856972108668,3024036.55570964,0.0,1.0
1991-06-04,23.38,23.38,22.25,22.37,154133,0.845295846432036,0.845295846432036,0.804441085676339,0.808779644340661,4263157.75146748,0.0,1.0
1991-06-05,23.25,23.63,23.12,23.38,109760,0.840595741212354,0.85433451031604,0.835895635992672,0.845295846432036,3035846.92960671,0.0,1.0
1991-06-06,23.25,23.5,23.12,23.12,57280,0.840595741212354,0.849634405096358,0.835895635992672,0.835895635992672,1584304.95743324,0.0,1.0
1991-06-07,23.0,23.63,22.87,23.25,104800,0.83155707732835,0.85433451031604,0.826856972108668,0.840595741212354,2898658.51150495,0.0,1.0
1991-06-10,22.37,23.0,22.25,23.0,41973,0.808779644340661,0.83155707732835,0.804441085676339,0.83155707732835,1160929.32923089,0.0,1.0
1991-06-11,22.37,23.0,22.25,22.25,96373,0.808779644340661,0.83155707732835,0.804441085676339,0.804441085676339,2665576.49550827,0.0,1.0
1991-06-12,21.88,22.37,21.75,22.37,66133,0.791063863128013,0.808779644340661,0.786363757908331,0.808779644340661,1829169.68837172,0.0,1.0
1991-06-13,21.62,22.25,21.62,21.88,143573,0.781663652688649,0.804441085676339,0.781663652688649,0.791063863128013,3971079.18389599,0.0,1.0
1991-06-14,21.5,22.0,21.37,21.62,82080,0.777325094024328,0.795402421792335,0.772624988804646,0.781663652688649,2270247.04794204,0.0,1.0
1991-06-17,21.37,21.62,21.37,21.62,83253,0.772624988804646,0.781663652688649,0.772624988804646,0.781663652688649,2302691.0024649,0.0,1.0
1991-06-18,21.75,21.88,21.62,21.75,91680,0.786363757908331,0.791063863128013,0.781663652688649,0.786363757908331,2535773.01846158,0.0,1.0
1991-06-19,20.62,21.75,20.5,21.75,120053,0.745508997152634,0.786363757908331,0.741170438488312,0.786363757908331,3320540.55612312,0.0,1.0
1991-06-20,21.37,21.5,20.62,20.75,223573,0.772624988804646,0.777325094024328,0.745508997152634,0.750209102372316,6183795.60489213,0.0,1.0
1991-06-21,21.5,21.62,21.37,21.37,112640,0.777325094024328,0.781663652688649,0.772624988804646,0.772624988804646,3115504.72076257,0.0,1.0
1991-06-24,21.13,21.5,21.13,21.5,79413,0.763947871476002,0.777325094024328,0.763947871476002,0.777325094024328,2196480.61425708,0.0,1.0
1991-06-25,20.5,21.25,20.38,21.25,49600,0.741170438488312,0.768286430140324,0.73683187982399,0.768286430140324,1371884.18101761,0.0,1.0
1991-06-26,20.62,20.75,20.25,20.62,108533,0.745508997152634,0.750209102372316,0.732131774604309,0.745508997152634,3001909.39149968,0.0,1.0
1991-06-27,21.88,22.0,20.62,20.62,128960,0.791063863128013,0.795402421792335,0.745508997152634,0.745508997152634,3566898.87064578,0.0,1.0
1991-06-28,21.75,21.75,21.25,21.62,148213,0.786363757908331,0.786363757908331,0.768286430140324,0.781663652688649,4099416.73631377,0.0,1.0
1991-07-01,21.75,22.37,21.62,22.0,56053,0.786363757908331,0.808779644340661,0.781663652688649,0.795402421792335,1550367.41932621,0.0,1.0
1991-07-02,21.75,21.88,21.62,21.75,182613,0.786363757908331,0.791063863128013,0.781663652688649,0.786363757908331,5050884.79734211,0.0,1.0
1991-07-03,21.62,21.62,21.13,21.62,105013,0.781663652688649,0.781663652688649,0.763947871476002,0.781663652688649,2904549.86897585,0.0,1.0
1991-07-05,21.62,22.13,21.5,21.75,69653,0.781663652688649,0.800102527012017,0.777325094024328,0.786363757908331,1926529.21089555,0.0,1.0
1991-07-08,21.75,21.75,21.5,21.5,58613,0.786363757908331,0.786363757908331,0.777325094024328,0.777325094024328,1621174.34479809,0.0,1.0
1991-07-09,21.37,21.88,21.37,21.75,102453,0.772624988804646,0.791063863128013,0.772624988804646,0.786363757908331,2833742.94350397,0.0,1.0
1991-07-10,21.25,21.5,21.25,21.25,65813,0.768286430140324,0.777325094024328,0.768286430140324,0.768286430140324,1820318.82268774,0.0,1.0
1991-07-11,21.13,21.5,21.13,21.37,59573,0.763947871476002,0.777325094024328,0.763947871476002,0.772624988804646,1647726.94185004,0.0,1.0
1991-07-12,21.25,21.37,21.0,21.25,37173,0.768286430140324,0.772624988804646,0.75924776625632,0.768286430140324,1028166.34397112,0.0,1.0
1991-07-15,21.13,21.37,21.13,21.37,75733,0.763947871476002,0.772624988804646,0.763947871476002,0.772624988804646,2094695.65889126,0.0,1.0
1991-07-16,20.87,21.13,20.75,20.87,48373,0.754547661036638,0.763947871476002,0.750209102372316,0.754547661036638,1337946.64291058,0.0,1.0
1991-07-17,21.13,21.13,20.75,20.87,72960,0.763947871476002,0.763947871476002,0.750209102372316,0.754547661036638,2017997.37594848,0.0,1.0
1991-07-18,21.0,21.13,20.87,21.13,116960,0.75924776625632,0.763947871476002,0.754547661036638,0.763947871476002,3234991.40749636,0.0,1.0
1991-07-19,21.0,21.13,20.87,21.13,210133,0.75924776625632,0.763947871476002,0.754547661036638,0.763947871476002,5812059.24616478,0.0,1.0
1991-07-22,21.0,21.0,20.75,20.87,209653,0.75924776625632,0.75924776625632,0.750209102372316,0.754547661036638,5798782.9476388,0.0,1.0
1991-07-23,21.0,21.13,21.0,21.13,149173,0.75924776625632,0.763947871476002,0.75924776625632,0.763947871476002,4125969.33336572,0.0,1.0
1991-07-24,21.13,21.25,21.0,21.13,134133,0.763947871476002,0.768286430140324,0.75924776625632,0.763947871476002,3709978.64621844,0.0,1.0
1991-07-25,21.5,21.5,21.13,21.25,53760,0.777325094024328,0.777325094024328,0.763947871476002,0.768286430140324,1486945.43490941,0.0,1.0
1991-07-26,22.25,22.25,21.37,21.5,154453,0.804441085676339,0.804441085676339,0.772624988804646,0.777325094024328,4272008.61715146,0.0,1.0
1991-07-29,23.63,23.63,22.5,22.5,392160,0.85433451031604,0.85433451031604,0.813479749560343,0.813479749560343,10846735.8957231,0.0,1.0
1991-07-30,24.0,24.13,23.5,23.5,215733,0.867711732864366,0.872411838084048,0.849634405096358,0.849634405096358,5966949.39563451,0.0,1.0
1991-07-31,24.38,24.5,23.63,24.0,193333,0.881450501968051,0.885789060632373,0.85433451031604,0.867711732864366,5347388.79775559,0.0,1.0
1991-08-01,24.13,24.75,24.0,24.5,429013,0.872411838084048,0.894827724516377,0.867711732864366,0.885789060632373,11866051.3740102,0.0,1.0
1991-08-02,24.25,24.5,24.25,24.25,182240,0.87675039674837,0.885789060632373,0.87675039674837,0.87675039674837,5040568.00702921,0.0,1.0
1991-08-05,24.25,24.38,24.13,24.38,86880,0.87675039674837,0.881450501968051,0.872411838084048,0.881450501968051,2403010.03320181,0.0,1.0
1991-08-06,24.25,24.25,24.0,24.0,249813,0.87675039674837,0.87675039674837,0.867711732864366,0.867711732864366,6909566.59097886,0.0,1.0
1991-08-07,24.25,24.75,24.13,24.13,110880,0.87675039674837,0.894827724516377,0.872411838084048,0.872411838084048,3066824.95950065,0.0,1.0
1991-08-08,24.0,24.38,24.0,24.38,132640,0.867711732864366,0.881450501968051,0.867711732864366,0.881450501968051,3668683.8260116,0.0,1.0
1991-08-09,24.0,24.25,23.87,24.13,106133,0.867711732864366,0.87675039674837,0.863011627644684,0.872411838084048,2935527.89886979,0.0,1.0
1991-08-12,23.75,23.87,23.38,23.63,71253,0.861926987978603,0.866281987496811,0.848499072797463,0.857571988460396,1963343.50078618,0.09,1.0
1991-08-13,23.87,24.13,23.75,23.87,142613,0.866281987496811,0.875717819786261,0.861926987978603,0.866281987496811,3929635.33714538,0.0,1.0
1991-08-14,24.0,24.13,23.87,24.0,92213,0.870999903641536,0.875717819786261,0.866281987496811,0.870999903641536,2540886.61864056,0.0,1.0
1991-08-15,24.0,24.06,23.87,24.0,100000,0.870999903641536,0.87317740340064,0.866281987496811,0.870999903641536,2755453.80655717,0.0,1.0
1991-08-16,23.63,24.25,23.63,24.0,165813,0.857571988460396,0.880072819304469,0.857571988460396,0.870999903641536,4568900.62026664,0.0,1.0
1991-08-19,23.25,23.38,22.25,22.75,157440,0.843781156652738,0.848499072797463,0.807489494001007,0.825635325326873,4338186.47304361,0.0,1.0
1991-08-20,22.75,23.63,22.75,23.25,106400,0.825635325326873,0.857571988460396,0.825635325326873,0.843781156652738,2931802.85017683,0.0,1.0
1991-08-21,23.38,23.5,22.87,23.12,155360,0.848499072797463,0.852854072315671,0.82999032484508,0.839063240508013,4280873.03386722,0.0,1.0
1991-08-22,23.75,23.75,23.25,23.5,186080,0.861926987978603,0.861926987978603,0.843781156652738,0.852854072315671,5127348.44324159,0.0,1.0
1991-08-23,23.87,24.25,23.63,23.75,255200,0.866281987496811,0.880072819304469,0.857571988460396,0.861926987978603,7031918.1143339,0.0,1.0
1991-08-26,23.87,24.0,23.63,23.87,58400,0.866281987496811,0.870999903641536,0.857571988460396,0.866281987496811,1609185.02302939,0.0,1.0
1991-08-27,24.25,24.25,23.63,23.75,140640,0.880072819304469,0.880072819304469,0.857571988460396,0.861926987978603,3875270.233542,0.0,1.0
1991-08-28,24.13,24.38,24.0,24.25,69440,0.875717819786261,0.884790735449194,0.870999903641536,0.880072819304469,1913387.1232733,0.0,1.0
1991-08-29,24.0,24.13,23.87,24.0,96000,0.870999903641536,0.875717819786261,0.866281987496811,0.870999903641536,2645235.65429488,0.0,1.0
1991-08-30,24.13,24.13,24.0,24.0,34560,0.875717819786261,0.875717819786261,0.870999903641536,0.870999903641536,952284.835546158,0.0,1.0
1991-09-03,24.13,24.5,23.87,23.87,128160,0.875717819786261,0.889145734967401,0.866281987496811,0.866281987496811,3531389.59848367,0.0,1.0
1991-09-04,24.0,24.25,23.87,24.0,96960,0.870999903641536,0.880072819304469,0.866281987496811,0.870999903641536,2671688.01083783,0.0,1.0
1991-09-05,24.0,24.38,24.0,24.13,89440,0.870999903641536,0.884790735449194,0.870999903641536,0.875717819786261,2464477.88458473,0.0,1.0
1991-09-06,24.0,24.0,23.87,23.87,55253,0.870999903641536,0.870999903641536,0.866281987496811,0.866281987496811,1522470.89173703,0.0,1.0
1991-09-09,23.87,24.0,23.75,23.87,53760,0.866281987496811,0.870999903641536,0.861926987978603,0.866281987496811,1481331.96640514,0.0,1.0
1991-09-10,22.87,23.75,22.5,23.75,101173,0.82999032484508,0.861926987978603,0.81656240966394,0.861926987978603,2787775.27970809,0.0,1.0
1991-09-11,23.75,23.75,22.75,22.75,234880,0.861926987978603,0.861926987978603,0.825635325326873,0.825635325326873,6472009.90084149,0.0,1.0
1991-09-12,23.75,23.87,23.5,23.87,76053,0.861926987978603,0.866281987496811,0.852854072315671,0.866281987496811,2095605.28350093,0.0,1.0
1991-09-13,24.0,24.25,23.63,23.87,118240,0.870999903641536,0.880072819304469,0.857571988460396,0.866281987496811,3258048.5808732,0.0,1.0
1991-09-16,23.63,23.87,23.63,23.75,66080,0.857571988460396,0.866281987496811,0.857571988460396,0.861926987978603,1820803.87537298,0.0,1.0
1991-09-17,23.87,24.0,23.5,23.63,132373,0.866281987496811,0.870999903641536,0.852854072315671,0.857571988460396,3647476.86735393,0.0,1.0
1991-09-18,23.63,23.87,23.63,23.87,73813,0.857571988460396,0.866281987496811,0.857571988460396,0.866281987496811,2033883.11823404,0.0,1.0
1991-09-19,24.5,24.62,23.75,23.75,215040,0.889145734967401,0.893500734485609,0.861926987978603,0.861926987978603,5925327.86562054,0.0,1.0
1991-09-20,24.38,24.75,24.25,24.5,124853,0.884790735449194,0.898218650630334,0.880072819304469,0.889145734967401,3440266.74110082,0.0,1.0
1991-09-23,24.38,24.62,24.0,24.38,243253,0.884790735449194,0.893500734485609,0.870999903641536,0.884790735449194,6702724.04806451,0.0,1.0
1991-09-24,24.25,24.5,24.13,24.25,285600,0.880072819304469,0.889145734967401,0.875717819786261,0.880072819304469,7869576.07152728,0.0,1.0
1991-09-25,23.63,24.13,23.5,24.13,99253,0.857571988460396,0.875717819786261,0.852854072315671,0.875717819786261,2734870.56662219,0.0,1.0
1991-09-26,24.13,24.13,23.38,23.38,76640,0.875717819786261,0.875717819786261,0.848499072797463,0.848499072797463,2111779.79734542,0.0,1.0
1991-09-27,24.62,24.75,24.0,24.0,140960,0.893500734485609,0.898218650630334,0.870999903641536,0.870999903641536,3884087.68572299,0.0,1.0
1991-09-30,24.75,24.75,24.25,24.75,162560,0.898218650630334,0.898218650630334,0.880072819304469,0.898218650630334,4479265.70793934,0.0,1.0
1991-10-01,24.5,25.0,24.5,24.75,187413,0.889145734967401,0.907291566293267,0.889145734967401,0.898218650630334,5164078.64248299,0.0,1.0
1991-10-02,23.5,24.62,23.25,24.5,66773,0.852854072315671,0.893500734485609,0.843781156652738,0.889145734967401,1839899.17025242,0.0,1.0
1991-10-03,23.87,24.13,23.63,23.63,102773,0.866281987496811,0.875717819786261,0.857571988460396,0.857571988460396,2831862.540613,0.0,1.0
1991-10-04,24.5,24.5,24.0,24.13,110880,0.889145734967401,0.889145734967401,0.870999903641536,0.875717819786261,3055247.18071059,0.0,1.0
1991-10-07,24.13,24.38,24.0,24.25,34240,0.875717819786261,0.884790735449194,0.870999903641536,0.880072819304469,943467.383365176,0.0,1.0
1991-10-08,24.25,24.25,23.87,23.87,78773,0.880072819304469,0.880072819304469,0.866281987496811,0.866281987496811,2170553.62703928,0.0,1.0
1991-10-09,24.25,24.38,24.13,24.25,102560,0.880072819304469,0.884790735449194,0.875717819786261,0.880072819304469,2825993.42400503,0.0,1.0
1991-10-10,24.13,24.25,23.75,24.25,68053,0.875717819786261,0.880072819304469,0.861926987978603,0.880072819304469,1875168.97897635,0.0,1.0
1991-10-11,23.87,24.13,23.75,24.0,56480,0.866281987496811,0.875717819786261,0.861926987978603,0.870999903641536,1556280.30994349,0.0,1.0
1991-10-14,24.25,24.5,23.75,23.75,49440,0.880072819304469,0.889145734967401,0.861926987978603,0.861926987978603,1362296.36196187,0.0,1.0
1991-10-15,24.88,24.88,24.13,24.13,240533,0.902936566775059,0.902936566775059,0.875717819786261,0.875717819786261,6627775.70452616,0.0,1.0
1991-10-16,26.0,26.0,24.88,25.0,224800,0.943583228944997,0.943583228944997,0.902936566775059,0.907291566293267,6194260.15714052,0.0,1.0
1991-10-17,25.12,25.88,24.88,25.88,147573,0.911646565811474,0.93922822942679,0.902936566775059,0.93922822942679,4066305.84595062,0.0,1.0
1991-10-18,25.37,25.75,25.0,25.0,77973,0.920719481474407,0.934510313282065,0.907291566293267,0.907291566293267,2148509.99658682,0.0,1.0
1991-10-21,25.63,25.63,25.12,25.12,72480,0.930155313763857,0.930155313763857,0.911646565811474,0.911646565811474,1997152.91899264,0.0,1.0
1991-10-22,25.0,25.5,25.0,25.5,112160,0.907291566293267,0.925437397619132,0.907291566293267,0.925437397619132,3090516.98943452,0.0,1.0
1991-10-23,25.12,25.25,25.0,25.0,30773,0.911646565811474,0.916364481956199,0.907291566293267,0.907291566293267,847935.799891839,0.0,1.0
1991-10-24,24.5,25.12,24.5,25.12,78880,0.889145734967401,0.911646565811474,0.889145734967401,0.911646565811474,2173501.9626123,0.0,1.0
1991-10-25,25.25,25.37,24.5,24.5,145760,0.916364481956199,0.920719481474407,0.889145734967401,0.889145734967401,4016349.46843773,0.0,1.0
1991-10-28,25.25,25.75,25.0,25.5,124000,0.916364481956199,0.934510313282065,0.907291566293267,0.925437397619132,3416762.72013089,0.0,1.0
1991-10-29,26.75,27.0,25.5,25.5,292640,0.970801975933795,0.979874891596728,0.925437397619132,0.925437397619132,8063560.01950891,0.0,1.0
1991-10-30,27.13,27.25,26.5,26.87,125440,0.984592807741453,0.988947807259661,0.961729060270863,0.975156975452003,3456441.25494532,0.0,1.0
1991-10-31,27.75,28.0,27.25,27.25,252960,1.00709363858553,1.01616655424846,0.988947807259661,0.988947807259661,6970195.94906699,0.0,1.0
1991-11-01,28.37,28.37,27.62,27.62,216213,1.0295944694296,1.0295944694296,1.0023757224408,1.0023757224408,5957649.33877145,0.0,1.0
1991-11-04,28.12,28.25,27.88,28.25,299253,1.02052155376667,1.02523946991139,1.01181155473025,1.02523946991139,8245778.1797365,0.0,1.0
1991-11-05,28.0,28.12,27.62,28.0,142453,1.01616655424846,1.02052155376667,1.0023757224408,1.01616655424846,3925226.61105488,0.0,1.0
1991-11-06,28.25,28.5,28.0,28.0,80800,1.02523946991139,1.03431238557432,1.01616655424846,1.01616655424846,2226406.6756982,0.0,1.0
1991-11-07,29.12,29.25,28.25,28.25,153013,1.0568132164184,1.06153113256312,1.02523946991139,1.02523946991139,4216202.53302731,0.0,1.0
1991-11-08,29.0,29.5,28.87,29.0,368800,1.05608738316536,1.07429578632339,1.05135319834428,1.05608738316536,10127192.285873,0.1,1.0
1991-11-11,29.0,29.25,28.87,28.87,130240,1.05608738316536,1.06519158474437,1.05135319834428,1.05135319834428,3576370.72481588,0.0,1.0
1991-11-12,29.75,29.87,29.12,29.25,127840,1.0833999879024,1.08777000466032,1.06045739992329,1.06519158474437,3510467.08738068,0.0,1.0
1991-11-13,29.12,29.5,29.12,29.5,81973,1.06045739992329,1.07429578632339,1.06045739992329,1.07429578632339,2250966.19644756,0.0,1.0
1991-11-14,29.0,29.38,28.87,29.12,139680,1.05608738316536,1.06992576956546,1.05135319834428,1.06045739992329,3835591.69872759,0.0,1.0
1991-11-15,28.12,29.0,28.12,28.87,129760,1.02404059360724,1.05608738316536,1.02404059360724,1.05135319834428,3563189.99732883,0.0,1.0
1991-11-18,27.75,27.88,27.0,27.5,127573,1.0105663752703,1.01530056009139,0.983253770533269,1.00146217369129,3503135.30771603,0.0,1.0
1991-11-19,26.5,27.62,26.38,27.62,254400,0.965045367375245,1.00583219044922,0.960675350617319,1.00583219044922,6985785.56812927,0.0,1.0
1991-11-20,26.12,26.87,26.0,26.62,120053,0.951206980975147,0.978519585712182,0.946836964217222,0.969415384133171,3296637.24375245,0.0,1.0
1991-11-21,27.25,27.25,26.12,26.12,112213,0.99235797211228,0.99235797211228,0.951206980975147,0.951206980975147,3081352.02813086,0.0,1.0
1991-11-22,26.62,27.25,26.62,27.13,40640,0.969415384133171,0.99235797211228,0.969415384133171,0.987987955354355,1115968.26056908,0.0,1.0
1991-11-25,26.12,26.62,26.0,26.62,198080,0.951206980975147,0.969415384133171,0.946836964217222,0.969415384133171,5439246.87631701,0.0,1.0
1991-11-26,26.0,26.25,25.63,26.0,229653,0.946836964217222,0.955941165796233,0.933362745880284,0.946836964217222,6306236.68662575,0.0,1.0
1991-11-27,26.62,26.75,26.0,26.0,45813,0.969415384133171,0.974149568954257,0.946836964217222,0.946836964217222,1258018.05909083,0.0,1.0
1991-11-29,26.75,27.0,26.62,26.62,9333,0.974149568954257,0.983253770533269,0.969415384133171,0.969415384133171,256282.770076063,0.0,1.0
1991-12-02,27.75,27.88,26.38,26.75,156800,1.0105663752703,1.01530056009139,0.960675350617319,0.974149568954257,4305704.3124319,0.0,1.0
1991-12-03,27.25,27.88,27.25,27.75,98080,0.99235797211228,1.01530056009139,0.99235797211228,1.0105663752703,2693261.98318443,0.0,1.0
1991-12-04,27.5,27.75,27.13,27.25,105653,1.00146217369129,1.0105663752703,0.987987955354355,0.99235797211228,2901215.41914137,0.0,1.0
1991-12-05,27.5,27.62,27.38,27.38,20053,1.00146217369129,1.00583219044922,0.997092156933366,0.997092156933366,550652.350619877,0.0,1.0
1991-12-06,27.88,27.88,27.38,27.38,138613,1.01530056009139,1.01530056009139,0.997092156933366,0.997092156933366,3806292.03991786,0.0,1.0
1991-12-09,27.75,27.88,27.62,27.88,61013,1.0105663752703,1.01530056009139,1.00583219044922,1.01530056009139,1675407.76284699,0.0,1.0
1991-12-10,27.13,27.62,27.0,27.62,58880,0.987987955354355,1.00583219044922,0.983253770533269,1.00583219044922,1616835.90507646,0.0,1.0
1991-12-11,27.0,27.38,27.0,27.13,32480,0.983253770533269,0.997092156933366,0.983253770533269,0.987987955354355,891895.89328946,0.0,1.0
1991-12-12,27.5,27.5,27.0,27.25,216213,1.00146217369129,1.00146217369129,0.983253770533269,0.99235797211228,5937176.31698875,0.0,1.0
1991-12-13,28.0,28.0,27.5,27.5,176960,1.01967057684932,1.01967057684932,1.00146217369129,1.00146217369129,4859294.86688739,0.0,1.0
1991-12-16,28.63,28.75,27.88,27.88,159680,1.04261316482843,1.04698318158635,1.01530056009139,1.01530056009139,4384788.67735408,0.0,1.0
1991-12-17,28.5,29.0,28.5,28.63,103040,1.03787898000734,1.05608738316536,1.03787898000734,1.04261316482843,2829462.8338838,0.0,1.0
1991-12-18,28.0,28.37,27.88,28.37,142613,1.01967057684932,1.03314479518625,1.01530056009139,1.03314479518625,3916131.43564314,0.0,1.0
1991-12-19,27.5,27.88,27.38,27.88,81440,1.00146217369129,1.01530056009139,0.997092156933366,1.01530056009139,2236330.09696717,0.0,1.0
1991-12-20,28.25,28.5,27.5,27.75,129973,1.02877477842833,1.03787898000734,1.00146217369129,1.0105663752703,3569038.94515119,0.0,1.0
1991-12-23,28.75,29.0,28.37,28.37,180800,1.04698318158635,1.05608738316536,1.03314479518625,1.03314479518625,4964740.6867837,0.0,1.0
1991-12-24,29.63,29.63,28.63,28.63,84853,1.07902997114447,1.07902997114447,1.04261316482843,1.04261316482843,2330050.56136979,0.0,1.0
1991-12-26,30.0,30.0,29.5,29.5,58880,1.09250418948141,1.09250418948141,1.07429578632339,1.07429578632339,1616835.90507646,0.0,1.0
1991-12-27,30.38,30.38,29.87,29.87,100213,1.10634257588151,1.10634257588151,1.08777000466032,1.08777000466032,2751833.84095494,0.0,1.0
1991-12-30,30.88,31.13,30.38,30.62,191840,1.12455097903953,1.13365518061854,1.10634257588151,1.11508260939736,5267897.41898554,0.0,1.0
1991-12-31,29.87,31.13,29.75,31.0,100480,1.08777000466032,1.13365518061854,1.0833999879024,1.12892099579746,2759165.62061962,0.0,1.0
1992-01-02,29.75,30.0,29.12,30.0,238080,1.0833999879024,1.09250418948141,1.06045739992329,1.09250418948141,6537640.83357002,0.0,1.0
1992-01-03,30.13,30.62,29.75,29.87,102133,1.0972383743025,1.11508260939736,1.0833999879024,1.08777000466032,2804556.75090308,0.0,1.0
1992-01-06,30.88,31.0,30.38,30.38,95733,1.12455097903953,1.12892099579746,1.10634257588151,1.10634257588151,2628813.71774261,0.0,1.0
1992-01-07,31.5,31.63,30.75,30.88,105653,1.14712939895548,1.15186358377657,1.11981679421844,1.12455097903953,2901215.41914136,0.0,1.0
1992-01-08,32.38,32.87,31.37,31.5,288213,1.1791761885136,1.19702042360846,1.14239521413439,1.14712939895548,7914285.4400442,0.0,1.0
1992-01-09,32.25,32.75,32.25,32.38,588640,1.17444200369252,1.19265040685054,1.17444200369252,1.1791761885136,16163965.4749355,0.0,1.0
1992-01-10,31.63,32.0,31.25,31.88,91360,1.15186358377657,1.1653378021135,1.13802519737647,1.16096778535558,2508731.79836591,0.0,1.0
1992-01-13,31.0,31.63,30.75,31.63,102240,1.12892099579746,1.15186358377657,1.11981679421844,1.15186358377657,2807494.95473874,0.0,1.0
1992-01-14,31.5,31.63,31.0,31.0,146133,1.14712939895548,1.15186358377657,1.12892099579746,1.12892099579746,4012790.10388143,0.0,1.0
1992-01-15,31.13,31.5,31.0,31.25,92853,1.13365518061854,1.14712939895548,1.12892099579746,1.13802519737647,2549729.3528204,0.0,1.0
1992-01-16,29.63,31.13,29.63,31.13,220800,1.07902997114447,1.13365518061854,1.07902997114447,1.13365518061854,6063134.64403674,0.0,1.0
1992-01-17,29.87,30.0,29.5,29.75,151253,1.08777000466032,1.09250418948141,1.07429578632339,1.0833999879024,4153384.53040983,0.0,1.0
1992-01-20,30.0,30.13,29.75,29.75,67360,1.09250418948141,1.0972383743025,1.0833999879024,1.0833999879024,1849695.4240141,0.0,1.0
1992-01-21,29.87,30.13,29.5,29.75,79733,1.08777000466032,1.0972383743025,1.07429578632339,1.0833999879024,2189456.1348414,0.0,1.0
1992-01-22,29.5,29.75,29.5,29.75,62240,1.07429578632339,1.0833999879024,1.07429578632339,1.0833999879024,1709100.99748571,0.0,1.0
1992-01-23,29.75,29.87,29.5,29.5,72213,1.0833999879024,1.08777000466032,1.07429578632339,1.07429578632339,1982958.07087782,0.0,1.0
1992-01-24,30.5,30.62,29.87,30.0,119680,1.11071259263943,1.11508260939736,1.08777000466032,1.09250418948141,3286394.72010108,0.0,1.0
1992-01-27,30.0,30.62,29.87,30.5,37333,1.09250418948141,1.11508260939736,1.08777000466032,1.11071259263943,1025158.54015318,0.0,1.0
1992-01-28,29.75,29.87,29.5,29.75,43413,1.0833999879024,1.08777000466032,1.07429578632339,1.0833999879024,1192114.42165564,0.0,1.0
1992-01-29,30.0,30.0,29.5,30.0,105760,1.09250418948141,1.09250418948141,1.07429578632339,1.09250418948141,2904153.62297701,0.0,1.0
1992-01-30,29.63,30.0,29.5,30.0,99040,1.07902997114447,1.09250418948141,1.07429578632339,1.09250418948141,2719623.43815851,0.0,1.0
1992-01-31,29.5,29.75,29.5,29.75,84000,1.07429578632339,1.0833999879024,1.07429578632339,1.0833999879024,2306627.31023136,0.0,1.0
1992-02-03,30.0,30.25,29.38,29.38,300480,1.09250418948141,1.10160839106042,1.06992576956546,1.06992576956546,8251135.40688476,0.0,1.0
1992-02-04,30.38,30.38,29.87,30.0,167680,1.10634257588151,1.10634257588151,1.08777000466032,1.09250418948141,4604467.46880469,0.0,1.0
1992-02-05,31.25,31.37,30.5,30.75,267680,1.13802519737647,1.14239521413439,1.11071259263943,1.11981679421844,7350452.36193727,0.0,1.0
1992-02-06,30.62,31.88,30.62,31.75,178560,1.11508260939736,1.16096778535558,1.11508260939736,1.15623360053449,4903230.62517752,0.0,1.0
1992-02-07,30.0,30.5,30.0,30.25,154880,1.09250418948141,1.11071259263943,1.09250418948141,1.10160839106042,4252981.40248373,0.0,1.0
1992-02-10,29.87,30.0,29.75,29.75,98453,1.09141168529193,1.09616171940937,1.08702703841429,1.08702703841429,2694483.80444397,0.1,1.0
1992-02-11,30.0,30.13,29.87,30.0,141600,1.09616171940937,1.10091175352681,1.09141168529193,1.09616171940937,3875340.58595742,0.0,1.0
1992-02-12,31.0,31.0,29.87,30.0,92160,1.13270044338968,1.13270044338968,1.09141168529193,1.09616171940937,2522255.56780958,0.0,1.0
1992-02-13,30.62,31.13,30.0,30.88,171253,1.11881572827716,1.13745047750712,1.09616171940937,1.12831579651204,4686890.54637689,0.0,1.0
1992-02-14,30.0,30.5,30.0,30.5,19040,1.09616171940937,1.11443108139952,1.09616171940937,1.11443108139952,521090.994043992,0.0,1.0
1992-02-18,29.75,30.13,29.75,30.13,50133,1.08702703841429,1.10091175352681,1.08702703841429,1.10091175352681,1372051.19771048,0.0,1.0
1992-02-19,29.25,29.75,29.12,29.5,70880,1.06875767642413,1.08702703841429,1.06400764230669,1.07789235741921,1939859.75093689,0.0,1.0
1992-02-20,29.87,29.87,29.38,29.5,117440,1.09141168529193,1.09141168529193,1.07350771054157,1.07789235741921,3214124.28259067,0.0,1.0
1992-02-21,30.25,30.75,30.13,30.13,215360,1.10529640040445,1.1235657623946,1.10091175352681,1.10091175352681,5894020.82338834,0.0,1.0
1992-02-24,30.25,30.5,30.13,30.38,38773,1.10529640040445,1.11443108139952,1.10091175352681,1.11004643452189,1061148.16765061,0.0,1.0
1992-02-25,30.13,30.5,29.75,30.5,84053,1.10091175352681,1.11443108139952,1.08702703841429,1.11443108139952,2300381.37197372,0.0,1.0
1992-02-26,29.75,30.0,29.75,29.87,83840,1.08702703841429,1.09616171940937,1.08702703841429,1.09141168529193,2294551.9401601,0.0,1.0
1992-02-27,29.87,30.0,29.87,29.87,146453,1.09141168529193,1.09616171940937,1.09141168529193,1.09141168529193,4008158.57934479,0.0,1.0
1992-02-28,30.0,30.0,29.87,29.87,40533,1.09616171940937,1.09616171940937,1.09141168529193,1.09141168529193,1109316.24273031,0.0,1.0
1992-03-02,29.63,29.87,29.5,29.87,190773,1.08264239153665,1.09141168529193,1.07789235741921,1.09141168529193,5221118.2881699,0.0,1.0
1992-03-03,29.75,29.87,29.38,29.75,130240,1.08702703841429,1.09141168529193,1.07350771054157,1.08702703841429,3564437.55589757,0.0,1.0
1992-03-04,29.38,29.75,29.38,29.75,161760,1.07350771054157,1.08702703841429,1.07350771054157,1.08702703841429,4427083.99141579,0.0,1.0
1992-03-05,29.0,29.38,29.0,29.12,58880,1.05962299542906,1.07350771054157,1.05962299542906,1.06400764230669,1611441.05721167,0.0,1.0
1992-03-06,28.87,29.25,28.75,29.0,108373,1.05487296131162,1.06875767642413,1.05048831443398,1.05962299542906,2965976.5912568,0.0,1.0
1992-03-09,28.63,28.87,28.0,28.87,179040,1.04610366755634,1.05487296131162,1.02308427144874,1.05487296131162,4900006.91038007,0.0,1.0
1992-03-10,29.25,29.38,28.63,28.63,196053,1.06875767642413,1.07350771054157,1.04610366755634,1.04610366755634,5365622.513409,0.0,1.0
1992-03-11,29.38,29.38,29.0,29.0,104160,1.07350771054157,1.07350771054157,1.05962299542906,1.05962299542906,2850674.2615348,0.0,1.0
1992-03-12,29.12,29.12,28.75,28.87,100800,1.06400764230669,1.06400764230669,1.05048831443398,1.05487296131162,2758717.02729174,0.0,1.0
1992-03-13,28.87,29.0,28.75,29.0,144053,1.05487296131162,1.05962299542906,1.05048831443398,1.05962299542906,3942474.84059974,0.0,1.0
1992-03-16,28.63,28.87,28.5,28.87,57440,1.04610366755634,1.05487296131162,1.0413536334389,1.05487296131162,1572030.81396465,0.0,1.0
1992-03-17,28.12,28.63,28.0,28.63,63360,1.02746891832638,1.04610366755634,1.02308427144874,1.04610366755634,1734050.70286909,0.0,1.0
1992-03-18,27.62,28.0,27.62,28.0,112960,1.00919955633623,1.02308427144874,1.00919955633623,1.02308427144874,3091514.63693325,0.0,1.0
1992-03-19,27.5,28.0,27.38,27.62,125440,1.00481490945859,1.02308427144874,1.00043026258095,1.00919955633623,3433070.07840747,0.0,1.0
1992-03-20,27.88,27.88,27.38,27.38,100213,1.01869962457111,1.01869962457111,1.00043026258095,1.00043026258095,2742651.87952366,0.0,1.0
1992-03-23,27.5,27.75,27.5,27.62,69173,1.00481490945859,1.01394959045367,1.00481490945859,1.00919955633623,1893142.19175447,0.0,1.0
1992-03-24,27.5,27.75,27.38,27.62,197333,1.00481490945859,1.01394959045367,1.00043026258095,1.00919955633623,5400653.84073965,0.0,1.0
1992-03-25,27.0,27.5,27.0,27.5,51680,0.986545547468432,1.00481490945859,0.986545547468432,1.00481490945859,1414389.84097655,0.0,1.0
1992-03-26,27.75,27.75,26.87,26.87,236640,1.01394959045367,1.01394959045367,0.981795513350991,0.981795513350991,6476416.64026103,0.0,1.0
1992-03-27,27.5,28.0,27.5,28.0,186613,1.00481490945859,1.02308427144874,1.00481490945859,1.02308427144874,5107266.47434514,0.0,1.0
1992-03-30,27.62,27.75,27.5,27.62,120960,1.00919955633623,1.01394959045367,1.00481490945859,1.00919955633623,3310460.43275006,0.0,1.0
1992-03-31,27.5,27.5,27.13,27.5,150880,1.00481490945859,1.00481490945859,0.991295581585872,1.00481490945859,4129317.70910491,0.0,1.0
1992-04-01,27.38,27.5,27.0,27.25,78080,1.00043026258095,1.00481490945859,0.986545547468432,0.99568022846351,2136910.967172,0.0,1.0
1992-04-02,26.62,27.5,26.38,27.25,216213,0.972660832355913,1.00481490945859,0.963891538600638,0.99568022846351,5917365.91886732,0.0,1.0
1992-04-03,26.0,26.62,26.0,26.62,159840,0.950006823488119,0.972660832355913,0.950006823488119,0.972660832355913,4374537.00041974,0.0,1.0
1992-04-06,26.75,26.87,25.63,26.0,180480,0.977410866473354,0.981795513350991,0.936487495615404,0.950006823488119,4939417.15362709,0.0,1.0
1992-04-07,26.25,26.87,26.25,26.62,94560,0.959141504483198,0.981795513350991,0.959141504483198,0.972660832355913,2587939.30655462,0.0,1.0
1992-04-08,25.12,25.75,24.13,25.5,376853,0.917852746385445,0.940872142493041,0.881679409644936,0.931737461497963,10313797.4988687,0.0,1.0
1992-04-09,26.12,26.25,25.12,25.25,412000,0.954391470365757,0.959141504483198,0.917852746385445,0.922602780502885,11275708.4845654,0.0,1.0
1992-04-10,26.12,26.87,26.12,26.75,257013,0.954391470365757,0.981795513350991,0.954391470365757,0.977410866473354,7033989.47753302,0.0,1.0
1992-04-13,27.5,27.5,26.0,26.25,191733,1.00481490945859,1.00481490945859,0.950006823488119,0.959141504483198,5247391.78366789,0.0,1.0
1992-04-14,28.0,28.5,27.5,27.5,220373,1.02308427144874,1.0413536334389,1.00481490945859,1.00481490945859,6031217.73269208,0.0,1.0
1992-04-15,27.38,27.88,27.25,27.75,114613,1.00043026258095,1.01869962457111,0.99568022846351,1.01394959045367,3136754.31199392,0.0,1.0
1992-04-16,27.0,27.0,26.62,27.0,122400,0.986545547468432,0.986545547468432,0.972660832355913,0.986545547468432,3349870.67599709,0.0,1.0
1992-04-20,25.63,26.87,25.5,26.87,301173,0.936487495615404,0.981795513350991,0.931737461497963,0.981795513350991,8242570.27044177,0.0,1.0
1992-04-21,26.38,26.38,24.0,25.63,615733,0.963891538600638,0.963891538600638,0.876929375527495,0.936487495615404,16851518.9619585,0.0,1.0
1992-04-22,25.63,26.12,25.63,26.12,86080,0.936487495615404,0.954391470365757,0.936487495615404,0.954391470365757,2355856.76298881,0.0,1.0
1992-04-23,26.12,26.5,25.75,25.75,144533,0.954391470365757,0.968276185478276,0.940872142493041,0.940872142493041,3955611.58834876,0.0,1.0
1992-04-24,25.88,26.25,25.75,26.0,86133,0.945622176610482,0.959141504483198,0.940872142493041,0.950006823488119,2357307.27888609,0.0,1.0
1992-04-27,26.25,26.75,26.12,26.38,93173,0.959141504483198,0.977410866473354,0.954391470365757,0.963891538600638,2549979.57920488,0.0,1.0
1992-04-28,26.0,26.0,25.5,26.0,128000,0.950006823488119,0.950006823488119,0.931737461497963,0.950006823488119,3503132.73306886,0.0,1.0
1992-04-29,27.75,27.75,26.0,26.0,141653,1.01394959045367,1.01394959045367,0.950006823488119,0.950006823488119,3876791.1018547,0.0,1.0
1992-04-30,28.5,28.87,28.0,28.0,210933,1.0413536334389,1.05487296131162,1.02308427144874,1.02308427144874,5772861.69362823,0.0,1.0
1992-05-01,27.5,28.25,27.5,28.25,128373,1.00481490945859,1.03221895244382,1.00481490945859,1.03221895244382,3513341.08079881,0.0,1.0
1992-05-04,28.12,28.25,27.5,27.62,108000,1.02746891832638,1.03221895244382,1.00481490945859,1.00919955633623,2955768.24352685,0.0,1.0
1992-05-05,28.25,28.5,28.25,28.25,44960,1.03221895244382,1.0413536334389,1.03221895244382,1.03221895244382,1230475.37249044,0.0,1.0
1992-05-06,28.25,28.25,28.0,28.25,145813,1.03221895244382,1.03221895244382,1.02308427144874,1.03221895244382,3990642.91567946,0.0,1.0
1992-05-07,28.0,28.12,27.88,28.12,71413,1.02308427144874,1.02746891832638,1.01869962457111,1.02746891832638,1954447.01458318,0.0,1.0
1992-05-08,28.12,28.5,28.0,28.12,59840,1.02746891832638,1.0413536334389,1.02308427144874,1.02746891832638,1637714.55270969,0.0,1.0
1992-05-11,27.88,28.12,27.88,28.12,42240,1.02271888420894,1.03152277704288,1.02271888420894,1.03152277704288,1151490.61798238,0.11,1.0
1992-05-12,27.75,27.88,27.75,27.75,35253,1.01795010892389,1.02271888420894,1.01795010892389,1.01795010892389,961020.330391402,0.0,1.0
1992-05-13,28.12,28.12,27.88,27.88,66133,1.03152277704288,1.03152277704288,1.02271888420894,1.02271888420894,1802829.75944669,0.0,1.0
1992-05-14,28.12,28.12,27.75,28.0,70560,1.03152277704288,1.03152277704288,1.01795010892389,1.02712083062591,1923512.73685692,0.0,1.0
1992-05-15,27.88,28.0,27.75,27.88,64800,1.02271888420894,1.02712083062591,1.01795010892389,1.02271888420894,1766491.28895024,0.0,1.0
1992-05-18,28.5,29.0,28.0,28.0,245280,1.04546227402994,1.06380371743398,1.02712083062591,1.02712083062591,6686496.65669314,0.0,1.0
1992-05-19,28.25,28.63,28.12,28.5,54773,1.03629155232793,1.05023104931499,1.03152277704288,1.04546227402994,1493148.57051961,0.0,1.0
1992-05-20,28.63,28.75,28.25,28.63,98933,1.05023104931499,1.05463299573196,1.03629155232793,1.05023104931499,2696979.67113756,0.0,1.0
1992-05-21,29.0,29.12,28.5,28.63,118880,1.06380371743398,1.06820566385095,1.04546227402994,1.05023104931499,3240748.21651857,0.0,1.0
1992-05-22,28.63,28.87,28.5,28.87,42080,1.05023104931499,1.05903494214893,1.04546227402994,1.05903494214893,1147128.91109608,0.0,1.0
1992-05-26,28.25,28.63,28.0,28.63,33013,1.03629155232793,1.05023104931499,1.02712083062591,1.05023104931499,899956.43398324,0.0,1.0
1992-05-27,28.5,28.5,28.12,28.12,17760,1.04546227402994,1.04546227402994,1.03152277704288,1.03152277704288,484149.464378955,0.0,1.0
1992-05-28,29.0,29.0,28.5,28.5,57333,1.06380371743398,1.06380371743398,1.04546227402994,1.04546227402994,1562935.88070037,0.0,1.0
1992-05-29,28.87,29.0,28.63,28.75,37973,1.05903494214893,1.06380371743398,1.05023104931499,1.05463299573196,1035169.34745845,0.0,1.0
1992-06-01,29.87,30.0,28.75,28.75,247200,1.095717828957,1.10048660424205,1.05463299573196,1.05463299573196,6738837.13932866,0.0,1.0
1992-06-02,29.75,30.0,29.5,30.0,86080,1.09131588254003,1.10048660424205,1.08214516083801,1.10048660424205,2346598.30482772,0.0,1.0
1992-06-03,30.13,30.38,29.75,29.87,74560,1.10525537952709,1.11442610122911,1.09131588254003,1.095717828957,2032555.40901435,0.0,1.0
1992-06-04,29.25,30.38,29.25,30.13,114400,1.07297443913599,1.11442610122911,1.07297443913599,1.10525537952709,3118620.42370228,0.0,1.0
1992-06-05,29.5,29.63,29.25,29.38,66400,1.08214516083801,1.08691393612306,1.07297443913599,1.07774321442104,1810108.35781321,0.0,1.0
1992-06-08,29.25,29.5,28.87,29.38,149813,1.07297443913599,1.08214516083801,1.05903494214893,1.07774321442104,4084002.46097998,0.0,1.0
1992-06-09,28.5,29.12,28.5,29.12,62880,1.04546227402994,1.06820566385095,1.04546227402994,1.06820566385095,1714150.80631468,0.0,1.0
1992-06-10,28.63,29.0,28.63,28.75,68533,1.05023104931499,1.06380371743398,1.05023104931499,1.05463299573196,1868255.36274115,0.0,1.0
1992-06-11,29.12,29.12,28.12,28.87,105173,1.06820566385095,1.06820566385095,1.03152277704288,1.05903494214893,2867086.23970312,0.0,1.0
1992-06-12,29.12,29.5,29.0,29.0,43360,1.06820566385095,1.08214516083801,1.06380371743398,1.06380371743398,1182022.56618645,0.0,1.0
1992-06-15,29.0,29.25,28.87,28.87,106080,1.06380371743398,1.07297443913599,1.05903494214893,1.05903494214893,2891811.66561482,0.0,1.0
1992-06-16,28.37,28.87,28.37,28.75,43680,1.04069349874489,1.05903494214893,1.04069349874489,1.05463299573196,1190745.97995905,0.0,1.0
1992-06-17,27.62,28.37,27.13,28.37,210560,1.01318133363884,1.04069349874489,0.99520671910289,1.04069349874489,5740006.26236671,0.0,1.0
1992-06-18,28.75,28.87,27.75,27.88,198933,1.05463299573196,1.05903494214893,1.01795010892389,1.02271888420894,5423046.47507311,0.0,1.0
1992-06-19,29.12,29.12,28.5,28.87,106880,1.06820566385095,1.06820566385095,1.04546227402994,1.05903494214893,2913620.2000463,0.0,1.0
1992-06-22,29.12,29.12,28.63,28.75,128533,1.06820566385095,1.06820566385095,1.05023104931499,1.05463299573196,3503895.44510247,0.0,1.0
1992-06-23,29.12,29.5,28.87,28.87,208480,1.06820566385095,1.08214516083801,1.05903494214893,1.05903494214893,5683304.07284481,0.0,1.0
1992-06-24,29.0,29.12,28.63,29.12,81760,1.06380371743398,1.06820566385095,1.05023104931499,1.06820566385095,2228832.2188977,0.0,1.0
1992-06-25,29.12,29.38,28.87,29.25,136000,1.06820566385095,1.07774321442104,1.05903494214893,1.07297443913599,3707450.85335233,0.0,1.0
1992-06-26,29.12,29.38,29.12,29.38,89173,1.06820566385095,1.07774321442104,1.06820566385095,1.07774321442104,2430915.55107344,0.0,1.0
1992-06-29,29.75,29.75,29.25,29.25,50133,1.09131588254003,1.09131588254003,1.07297443913599,1.07297443913599,1366659.07081701,0.0,1.0
1992-06-30,30.25,30.25,29.63,29.63,78080,1.10965732594406,1.10965732594406,1.08691393612306,1.08691393612306,2128512.96051288,0.0,1.0
1992-07-01,31.63,31.63,30.0,30.0,306880,1.1602797097392,1.1602797097392,1.10048660424205,1.10048660424205,8365753.80791739,0.0,1.0
1992-07-02,31.13,32.0,30.75,31.88,126773,1.14193826633516,1.17385237785818,1.1279987693481,1.16945043144121,3455916.66935322,0.0,1.0
1992-07-06,30.75,31.0,30.25,31.0,58240,1.1279987693481,1.13716949105011,1.10965732594406,1.13716949105011,1587661.30661206,0.0,1.0
1992-07-07,31.0,31.13,30.38,30.62,76213,1.13716949105011,1.14193826633516,1.11442610122911,1.12322999406305,2077617.29328341,0.0,1.0
1992-07-08,31.13,31.5,30.75,30.88,86453,1.14193826633516,1.15551093445415,1.1279987693481,1.13276754463315,2356766.53400641,0.0,1.0
1992-07-09,32.0,32.0,31.13,31.13,88160,1.17385237785818,1.17385237785818,1.14193826633516,1.14193826633516,2403300.49434958,0.0,1.0
1992-07-10,32.25,32.38,32.0,32.12,86560,1.1830230995602,1.18779187484525,1.17385237785818,1.17825432427515,2359683.42548661,0.0,1.0
1992-07-13,32.12,32.5,32.0,32.12,126240,1.17825432427515,1.19219382126222,1.17385237785818,1.17825432427515,3441386.73328824,0.0,1.0
1992-07-14,32.38,32.5,32.12,32.25,106080,1.18779187484525,1.19219382126222,1.17825432427515,1.1830230995602,2891811.66561483,0.0,1.0
1992-07-15,32.5,32.62,32.25,32.25,128213,1.19219382126222,1.19659576767918,1.1830230995602,1.1830230995602,3495172.03132988,0.0,1.0
1992-07-16,32.5,32.62,32.38,32.38,100480,1.19219382126222,1.19659576767918,1.18779187484525,1.18779187484525,2739151.92459443,0.0,1.0
1992-07-17,33.5,33.75,32.5,32.5,156800,1.22887670807028,1.2380474297723,1.19219382126222,1.19219382126222,4274472.74857096,0.0,1.0
1992-07-20,33.0,33.25,32.75,33.13,208960,1.21053526466625,1.21970598636827,1.20136454296423,1.2153040399513,5696389.19350373,0.0,1.0
1992-07-21,32.5,33.25,32.38,32.87,110240,1.19219382126222,1.21970598636827,1.18779187484525,1.2057664893812,3005216.04465854,0.0,1.0
1992-07-22,32.75,32.75,32.12,32.5,72960,1.20136454296423,1.20136454296423,1.17825432427515,1.19219382126222,1988938.34015138,0.0,1.0
1992-07-23,32.25,32.75,32.25,32.5,67040,1.1830230995602,1.20136454296423,1.1830230995602,1.19219382126222,1827555.18535839,0.0,1.0
1992-07-24,32.38,32.5,31.88,32.12,110453,1.18779187484525,1.19219382126222,1.16945043144121,1.17825432427515,3011022.56695093,0.0,1.0
1992-07-27,33.13,33.25,32.38,32.38,119253,1.2153040399513,1.21970598636827,1.18779187484525,1.18779187484525,3250916.44569726,0.0,1.0
1992-07-28,32.5,33.0,32.5,33.0,56480,1.19219382126222,1.21053526466625,1.19219382126222,1.21053526466625,1539682.53086279,0.0,1.0
1992-07-29,33.62,34.0,32.75,32.75,129653,1.23327865448725,1.24721815147432,1.20136454296423,1.20136454296423,3534427.39330657,0.0,1.0
1992-07-30,33.37,33.62,33.0,33.62,148853,1.22410793278524,1.23327865448725,1.21053526466625,1.23327865448725,4057832.21966217,0.0,1.0
1992-07-31,33.37,33.37,32.62,33.25,85813,1.22410793278524,1.22410793278524,1.19659576767918,1.21970598636827,2339319.7064612,0.0,1.0
1992-08-03,33.13,33.25,32.87,33.25,85600,1.2153040399513,1.21970598636827,1.2057664893812,1.21970598636827,2333513.18416883,0.0,1.0
1992-08-04,32.62,33.13,32.38,33.13,108640,1.19659576767918,1.2153040399513,1.18779187484525,1.2153040399513,2961598.97579559,0.0,1.0
1992-08-05,32.25,32.87,32.25,32.75,163733,1.1830230995602,1.2057664893812,1.1830230995602,1.20136454296423,4463470.96008779,0.0,1.0
1992-08-06,32.75,32.87,32.25,32.25,128213,1.20136454296423,1.2057664893812,1.1830230995602,1.1830230995602,3495172.0313299,0.0,1.0
1992-08-07,33.25,33.25,32.38,32.62,150613,1.21970598636827,1.21970598636827,1.18779187484525,1.19659576767918,4105810.99541144,0.0,1.0
1992-08-10,32.75,33.0,32.62,33.0,62613,1.20539966051312,1.21460118463917,1.20061486796757,1.21460118463917,1701158.39349673,0.11,1.0
1992-08-11,32.87,33.0,32.75,32.75,89600,1.20981639209363,1.21460118463917,1.20539966051312,1.20539966051312,2434379.31511517,0.0,1.0
1992-08-12,32.25,33.0,32.0,32.75,113440,1.18699661226101,1.21460118463917,1.17779508813496,1.20539966051312,3082098.09717262,0.0,1.0
1992-08-13,32.12,32.75,32.0,32.25,155253,1.18221181971546,1.20539966051312,1.17779508813496,1.18699661226101,4218132.72108904,0.0,1.0
1992-08-14,32.12,32.12,31.88,32.12,59840,1.18221181971546,1.18221181971546,1.17337835655445,1.18221181971546,1625817.61402336,0.0,1.0
1992-08-17,33.13,33.13,32.12,32.12,168053,1.21938597718472,1.21938597718472,1.18221181971546,1.18221181971546,4565901.19467692,0.0,1.0
1992-08-18,32.87,33.0,32.75,32.87,133760,1.20981639209363,1.21460118463917,1.20539966051312,1.20981639209363,3634180.54899336,0.0,1.0
1992-08-19,32.38,33.0,32.38,32.87,88160,1.19178140480656,1.21460118463917,1.19178140480656,1.20981639209363,2395255.36183654,0.0,1.0
1992-08-20,32.5,32.5,32.38,32.38,55253,1.19619813638707,1.19619813638707,1.19178140480656,1.19178140480656,1501191.52118369,0.0,1.0
1992-08-21,32.25,32.87,32.25,32.75,20213,1.18699661226101,1.20981639209363,1.18699661226101,1.20539966051312,549175.324736866,0.0,1.0
1992-08-24,31.63,32.0,31.5,32.0,93173,1.1641768324284,1.17779508813496,1.15939203988285,1.17779508813496,2531455.62418779,0.0,1.0
1992-08-25,31.13,31.63,30.88,31.63,107573,1.14577378417629,1.1641768324284,1.13657226005023,1.1641768324284,2922695.15697416,0.0,1.0
1992-08-26,31.63,31.63,31.13,31.13,41973,1.1641768324284,1.1641768324284,1.14577378417629,1.14577378417629,1140381.72983626,0.0,1.0
1992-08-27,32.0,32.38,31.88,31.88,77813,1.17779508813496,1.19178140480656,1.17337835655445,1.17337835655445,2114133.45588233,0.0,1.0
1992-08-28,31.5,32.25,31.5,32.12,46080,1.15939203988285,1.18699661226101,1.15939203988285,1.18221181971546,1251966.50491638,0.0,1.0
1992-08-31,32.75,33.13,31.63,32.0,132000,1.20539966051312,1.21938597718472,1.1641768324284,1.17779508813496,3586362.38387504,0.0,1.0
1992-09-01,32.25,32.62,32.12,32.62,85760,1.18699661226101,1.20061486796757,1.18221181971546,1.20061486796757,2330048.77303882,0.0,1.0
1992-09-02,32.25,32.5,32.12,32.38,71253,1.18699661226101,1.19619813638707,1.18221181971546,1.19178140480656,1935902.11316855,0.0,1.0
1992-09-03,32.5,32.75,32.25,32.25,62933,1.19619813638707,1.20539966051312,1.18699661226101,1.18699661226101,1709852.60533642,0.0,1.0
1992-09-04,32.75,32.87,32.38,32.38,27840,1.20539966051312,1.20981639209363,1.19178140480656,1.19178140480656,756396.430053645,0.0,1.0
1992-09-08,33.0,33.25,32.5,32.5,83253,1.21460118463917,1.22380270876523,1.19619813638707,1.19619813638707,2261935.0571572,0.0,1.0
1992-09-09,32.87,33.13,32.62,33.0,32960,1.20981639209363,1.21938597718472,1.20061486796757,1.21460118463917,895503.819488796,0.0,1.0
1992-09-10,33.37,33.5,32.38,32.62,57440,1.22821944034574,1.23300423289128,1.19178140480656,1.20061486796757,1560611.02522562,0.0,1.0
1992-09-11,32.87,33.37,32.87,33.0,35040,1.20981639209363,1.22821944034574,1.20981639209363,1.21460118463917,952016.196446826,0.0,1.0
1992-09-14,33.0,33.37,33.0,33.37,81333,1.21460118463917,1.22821944034574,1.21460118463917,1.22821944034574,2209769.78611901,0.0,1.0
1992-09-15,29.87,32.87,29.75,32.87,1057600,1.09939810258097,1.20981639209363,1.09498137100047,1.20981639209363,28734370.1301989,0.0,1.0
1992-09-16,30.0,30.25,28.75,29.75,588160,1.10418289512652,1.11338441925258,1.05817527449625,1.09498137100047,15979961.3613633,0.0,1.0
1992-09-17,30.13,30.25,29.87,30.0,296000,1.10896768767207,1.11338441925258,1.09939810258097,1.10418289512652,8042145.9517198,0.0,1.0
1992-09-18,30.0,30.13,29.75,30.0,220000,1.10418289512652,1.10896768767207,1.09498137100047,1.10418289512652,5977270.63979175,0.0,1.0
1992-09-21,30.13,30.13,29.75,30.0,193973,1.10896768767207,1.10896768767207,1.09498137100047,1.10418289512652,5270132.35369238,0.0,1.0
1992-09-22,30.0,30.13,29.75,30.0,165973,1.10418289512652,1.10896768767207,1.09498137100047,1.10418289512652,4509388.81771889,0.0,1.0
1992-09-23,30.13,30.13,29.87,30.13,77973,1.10896768767207,1.10896768767207,1.09939810258097,1.10896768767207,2118480.56180219,0.0,1.0
1992-09-24,30.5,30.75,30.13,30.13,432053,1.12258594337863,1.13178746750469,1.10896768767207,1.10896768767207,11738625.962427,0.0,1.0
1992-09-25,31.0,31.13,30.5,30.62,323040,1.14098899163074,1.14577378417629,1.12258594337863,1.12700267495914,8776806.85217419,0.0,1.0
1992-09-28,30.62,31.13,30.62,31.0,169813,1.12700267495914,1.14577378417629,1.12700267495914,1.14098899163074,4613719.35979524,0.0,1.0
1992-09-29,31.5,31.5,30.62,30.75,163040,1.15939203988285,1.15939203988285,1.12700267495914,1.13178746750469,4429700.93232565,0.0,1.0
1992-09-30,31.5,31.5,31.13,31.13,90880,1.15939203988285,1.15939203988285,1.14577378417629,1.14577378417629,2469156.16247396,0.0,1.0
1992-10-01,31.5,31.75,31.25,31.37,94080,1.15939203988285,1.1685935640089,1.15019051575679,1.1546072473373,2556098.28087094,0.0,1.0
1992-10-02,30.5,31.5,30.5,31.5,121333,1.12258594337863,1.15939203988285,1.12258594337863,1.15939203988285,3296546.26608114,0.0,1.0
1992-10-05,29.63,30.38,29.63,30.38,237813,1.09056463941996,1.11816921179813,1.09056463941996,1.11816921179813,6461239.37573089,0.0,1.0
1992-10-06,30.5,30.75,29.87,30.0,95253,1.12258594337863,1.13178746750469,1.09939810258097,1.10418289512652,2587968.00114583,0.0,1.0
1992-10-07,30.38,30.62,30.13,30.25,77333,1.11816921179813,1.12700267495914,1.10896768767207,1.11338441925258,2101092.13812278,0.0,1.0
1992-10-08,30.38,30.38,30.0,30.25,140373,1.11816921179813,1.11816921179813,1.10418289512652,1.11338441925258,3813851.8705431,0.0,1.0
1992-10-09,30.0,30.13,29.87,30.13,71680,1.10418289512652,1.10896768767207,1.09939810258097,1.10896768767207,1947503.45209215,0.0,1.0
1992-10-12,30.38,30.38,29.87,30.0,25440,1.11816921179813,1.11816921179813,1.09939810258097,1.10418289512652,691189.841255914,0.0,1.0
1992-10-13,30.13,30.38,30.13,30.38,39360,1.10896768767207,1.11816921179813,1.10896768767207,1.11816921179813,1069388.05628274,0.0,1.0
1992-10-14,30.0,30.13,29.63,30.13,105440,1.10418289512652,1.10896768767207,1.09056463941996,1.10896768767207,2864742.80118019,0.0,1.0
1992-10-15,29.75,30.0,29.63,29.87,93440,1.09498137100047,1.10418289512652,1.09056463941996,1.09939810258097,2538709.85719154,0.0,1.0
1992-10-16,30.0,30.0,29.63,29.63,125813,1.10418289512652,1.10418289512652,1.09056463941996,1.09056463941996,3418265.23183691,0.0,1.0
1992-10-19,29.63,30.0,29.5,29.87,243413,1.09056463941996,1.10418289512652,1.08577984687441,1.09939810258097,6613388.08292558,0.0,1.0
1992-10-20,29.75,29.87,29.63,29.75,180800,1.09498137100047,1.09939810258097,1.09056463941996,1.09498137100047,4912229.68942884,0.0,1.0
1992-10-21,29.75,30.0,29.5,29.75,175840,1.09498137100047,1.10418289512652,1.08577984687441,1.09498137100047,4777469.40591353,0.0,1.0
1992-10-22,29.25,29.75,29.25,29.75,136373,1.07657832274836,1.09498137100047,1.07657832274836,1.09498137100047,3705174.2225469,0.0,1.0
1992-10-23,29.5,29.63,29.25,29.25,144640,1.08577984687441,1.09056463941996,1.07657832274836,1.07657832274836,3929783.75154309,0.0,1.0
1992-10-26,29.87,29.87,29.5,29.5,149333,1.09939810258097,1.09939810258097,1.08577984687441,1.08577984687441,4057289.80205465,0.0,1.0
1992-10-27,30.25,30.25,30.0,30.0,412373,1.11338441925258,1.11338441925258,1.10418289512652,1.10418289512652,11203931.9342856,0.0,1.0
1992-10-28,29.87,30.38,29.87,30.25,139253,1.09939810258097,1.11816921179813,1.09939810258097,1.11338441925258,3783422.12910419,0.0,1.0
1992-10-29,29.87,29.87,29.75,29.87,60000,1.09939810258097,1.09939810258097,1.09498137100047,1.09939810258097,1630164.71994321,0.0,1.0
1992-10-30,29.75,29.87,29.38,29.63,99680,1.09498137100047,1.09939810258097,1.08136311529391,1.09056463941996,2708246.98806563,0.0,1.0
1992-11-02,31.5,31.5,29.87,30.0,216853,1.15939203988285,1.15939203988285,1.09939810258097,1.10418289512652,5891768.50023071,0.0,1.0
1992-11-03,31.0,31.5,30.75,31.37,220053,1.14098899163074,1.15939203988285,1.13178746750469,1.1546072473373,5978710.61862768,0.0,1.0
1992-11-04,30.88,30.88,30.75,30.88,63360,1.13657226005023,1.13657226005023,1.13178746750469,1.13657226005023,1721453.94426003,0.0,1.0
1992-11-05,30.0,30.75,29.87,30.75,215573,1.10418289512652,1.13178746750469,1.09939810258097,1.13178746750469,5856991.65287194,0.0,1.0
1992-11-06,29.87,30.13,29.63,30.13,117760,1.10344677319644,1.11305159947803,1.09458077970574,1.11305159947803,3187730.74102216,0.11,1.0
1992-11-09,29.25,29.87,29.12,29.87,286400,1.0805429566788,1.10344677319644,1.07574054353801,1.10344677319644,7752769.05764903,0.0,1.0
1992-11-10,29.5,29.5,29.12,29.25,200000,1.08977836656495,1.08977836656495,1.07574054353801,1.0805429566788,5413944.87265991,0.0,1.0
1992-11-11,29.63,29.87,29.38,29.38,197973,1.09458077970574,1.10344677319644,1.0853453698196,1.0853453698196,5359074.54137552,0.0,1.0
1992-11-12,29.38,29.75,29.38,29.63,168000,1.0853453698196,1.09901377645109,1.0853453698196,1.09458077970574,4547713.69303433,0.0,1.0
1992-11-13,29.5,29.63,29.25,29.5,78933,1.08977836656495,1.09458077970574,1.0805429566788,1.08977836656495,2136694.55316832,0.0,1.0
1992-11-16,29.38,29.63,29.38,29.38,134400,1.0853453698196,1.09458077970574,1.0853453698196,1.0853453698196,3638170.95442746,0.0,1.0
1992-11-17,29.25,29.5,29.12,29.38,160480,1.0805429566788,1.08977836656495,1.07574054353801,1.0853453698196,4344149.36582233,0.0,1.0
1992-11-18,29.63,29.63,29.38,29.38,254133,1.09458077970574,1.09458077970574,1.0853453698196,1.0853453698196,6879310.26161843,0.0,1.0
1992-11-19,29.87,30.13,29.75,29.75,210560,1.10344677319644,1.11305159947803,1.09901377645109,1.09901377645109,5699801.16193636,0.0,1.0
1992-11-20,30.25,30.5,29.63,29.75,347200,1.11748459622338,1.12672000610952,1.09458077970574,1.09901377645109,9398608.29893761,0.0,1.0
1992-11-23,30.25,30.62,30.25,30.38,206453,1.11748459622338,1.13115300285487,1.11748459622338,1.12228700936417,5588625.80397628,0.0,1.0
1992-11-24,30.13,30.38,29.87,30.38,112000,1.11305159947803,1.12228700936417,1.10344677319644,1.12228700936417,3031809.12868955,0.0,1.0
1992-11-25,30.38,30.5,30.0,30.13,346453,1.12228700936417,1.12672000610952,1.10824918633723,1.11305159947803,9378387.21483826,0.0,1.0
1992-11-27,31.5,31.5,30.38,30.38,145653,1.16366164565409,1.16366164565409,1.12228700936417,1.12228700936417,3942786.5626877,0.0,1.0
1992-11-30,31.63,31.88,31.25,31.25,213973,1.16846405879489,1.17769946868103,1.15442623576795,1.15442623576795,5792190.13118831,0.0,1.0
1992-12-01,32.5,33.0,31.5,31.63,232000,1.20060328519867,1.21907410497096,1.16366164565409,1.16846405879489,6280176.05228551,0.0,1.0
1992-12-02,32.0,32.38,31.63,32.38,100000,1.18213246542638,1.19617028845332,1.16846405879489,1.19617028845332,2706972.43632997,0.0,1.0
1992-12-03,31.88,32.0,31.63,32.0,78133,1.17769946868103,1.18213246542638,1.16846405879489,1.18213246542638,2115038.7736777,0.0,1.0
1992-12-04,32.0,32.0,31.37,31.75,108053,1.18213246542638,1.18213246542638,1.1588592325133,1.17289705554024,2924964.92662762,0.0,1.0
1992-12-07,32.38,32.38,31.63,31.88,112053,1.19617028845332,1.19617028845332,1.16846405879489,1.17769946868103,3033243.82408082,0.0,1.0
1992-12-08,32.38,32.38,31.75,32.38,146400,1.19617028845332,1.19617028845332,1.17289705554024,1.19617028845332,3963007.64678707,0.0,1.0
1992-12-09,32.5,32.5,32.12,32.38,144000,1.20060328519867,1.20060328519867,1.18656546217173,1.19617028845332,3898040.30831514,0.0,1.0
1992-12-10,32.5,32.75,32.25,32.38,148800,1.20060328519867,1.20983869508481,1.19136787531253,1.19617028845332,4027974.98525898,0.0,1.0
1992-12-11,32.62,32.75,32.5,32.75,50240,1.20503628194402,1.20983869508481,1.20060328519867,1.20983869508481,1359982.95201217,0.0,1.0
1992-12-14,33.0,33.25,32.62,32.62,176800,1.21907410497096,1.2283095148571,1.20503628194402,1.20503628194402,4785927.26743136,0.0,1.0
1992-12-15,33.62,33.62,32.87,33.0,180373,1.24197792148859,1.24197792148859,1.21427169183016,1.21907410497096,4882647.39258146,0.0,1.0
1992-12-16,33.25,33.75,33.13,33.5,96053,1.2283095148571,1.24678033462939,1.22387651811175,1.23754492474324,2600128.23426802,0.0,1.0
1992-12-17,33.88,34.25,33.0,33.0,136853,1.25158274777018,1.26525115440167,1.21907410497096,1.21907410497096,3704572.98829065,0.0,1.0
1992-12-18,33.88,34.13,33.75,34.0,112000,1.25158274777018,1.26081815765633,1.24678033462939,1.25601574451553,3031809.12868956,0.0,1.0
1992-12-21,34.5,34.63,33.5,33.62,155733,1.27448656428782,1.27928897742861,1.23754492474324,1.24197792148859,4215649.38426974,0.0,1.0
1992-12-22,34.13,34.88,34.13,34.5,113653,1.26081815765633,1.28852438731476,1.26081815765633,1.27448656428782,3076555.38306208,0.0,1.0
1992-12-23,33.88,34.37,33.5,34.0,94560,1.25158274777018,1.26968415114702,1.23754492474324,1.25601574451553,2559713.13579362,0.0,1.0
1992-12-24,33.62,34.13,33.62,34.0,33973,1.24197792148859,1.26081815765633,1.24197792148859,1.25601574451553,919639.74579438,0.0,1.0
1992-12-28,33.5,33.5,33.25,33.5,156960,1.23754492474324,1.23754492474324,1.2283095148571,1.23754492474324,4248863.93606352,0.0,1.0
1992-12-29,34.25,34.5,33.62,33.62,123680,1.26525115440167,1.27448656428782,1.24197792148859,1.24197792148859,3347983.50925291,0.0,1.0
1992-12-30,34.37,34.63,33.88,34.37,351840,1.26968415114702,1.27928897742861,1.25158274777018,1.26968415114702,9524211.81998337,0.0,1.0
1992-12-31,34.5,34.75,34.37,34.5,66933,1.27448656428782,1.28372197417396,1.26968415114702,1.27448656428782,1811857.86080873,0.0,1.0
1993-01-04,35.25,35.75,34.75,34.75,200640,1.30219279394625,1.32066361371854,1.28372197417396,1.28372197417396,5431269.49625243,0.0,1.0
1993-01-05,34.37,35.0,34.25,34.88,95040,1.26968415114702,1.2929573840601,1.26525115440167,1.28852438731476,2572706.603488,0.0,1.0
1993-01-06,34.63,34.63,34.25,34.5,78133,1.27928897742861,1.27928897742861,1.26525115440167,1.27448656428782,2115038.7736777,0.0,1.0
1993-01-07,34.25,34.5,34.0,34.37,76160,1.26525115440167,1.27448656428782,1.25601574451553,1.26968415114702,2061630.20750891,0.0,1.0
1993-01-08,34.88,34.88,34.13,34.25,105440,1.28852438731476,1.28852438731476,1.26081815765633,1.26525115440167,2854231.73686631,0.0,1.0
1993-01-11,34.25,34.88,34.0,34.88,114773,1.26525115440167,1.28852438731476,1.25601574451553,1.28852438731476,3106873.474349,0.0,1.0
1993-01-12,34.25,34.37,34.0,34.25,72800,1.26525115440167,1.26968415114702,1.25601574451553,1.26525115440167,1970675.93364822,0.0,1.0
1993-01-13,33.88,34.25,33.75,34.0,76053,1.25158274777018,1.26525115440167,1.24678033462939,1.25601574451553,2058733.74700203,0.0,1.0
1993-01-14,34.5,34.5,33.88,34.0,70880,1.27448656428782,1.27448656428782,1.25158274777018,1.25601574451553,1918702.06287068,0.0,1.0
1993-01-15,34.63,35.38,34.25,34.5,84000,1.27928897742861,1.30699520708704,1.26525115440167,1.27448656428782,2273856.84651717,0.0,1.0
1993-01-18,34.88,35.0,34.63,34.88,104160,1.28852438731476,1.2929573840601,1.27928897742861,1.28852438731476,2819582.48968128,0.0,1.0
1993-01-19,34.25,34.88,34.0,34.75,113440,1.26525115440167,1.28852438731476,1.25601574451553,1.28372197417396,3070789.53177272,0.0,1.0
1993-01-20,33.5,34.37,33.13,34.37,202400,1.23754492474324,1.26968415114702,1.22387651811175,1.26968415114702,5478912.21113186,0.0,1.0
1993-01-21,33.37,33.62,33.0,33.62,132533,1.23274251160245,1.24197792148859,1.21907410497096,1.24197792148859,3587631.77904119,0.0,1.0
1993-01-22,33.88,34.0,33.25,33.37,267573,1.25158274777018,1.25601574451553,1.2283095148571,1.23274251160245,7243127.35706119,0.0,1.0
1993-01-25,33.88,34.0,33.5,33.88,373280,1.25158274777018,1.25601574451553,1.23754492474324,1.25158274777018,10104586.7103325,0.0,1.0
1993-01-26,33.75,34.5,33.62,33.88,192053,1.24678033462939,1.27448656428782,1.24197792148859,1.25158274777018,5198821.77314477,0.0,1.0
1993-01-27,33.5,33.75,33.37,33.75,86240,1.23754492474324,1.24678033462939,1.23274251160245,1.24678033462939,2334493.02909097,0.0,1.0
1993-01-28,33.37,34.0,33.37,33.62,82080,1.23274251160245,1.25601574451553,1.23274251160245,1.24197792148859,2221882.97573963,0.0,1.0
1993-01-29,33.62,33.62,33.25,33.5,39360,1.24197792148859,1.24197792148859,1.2283095148571,1.23754492474324,1065464.35093948,0.0,1.0
1993-02-01,33.88,34.0,33.5,33.88,100960,1.25158274777018,1.25601574451553,1.23754492474324,1.25158274777018,2732959.37171874,0.0,1.0
1993-02-02,34.25,34.37,33.62,33.88,95253,1.26525115440167,1.26968415114702,1.24197792148859,1.25158274777018,2578472.45477739,0.0,1.0
1993-02-03,34.88,35.5,34.63,35.0,266560,1.28852438731476,1.31142820383239,1.27928897742861,1.2929573840601,7215705.72628113,0.0,1.0
1993-02-04,36.25,36.5,35.12,35.5,390933,1.33913443349082,1.34836984337697,1.29739038080545,1.31142820383239,10582448.5545178,0.0,1.0
1993-02-05,36.0,36.13,35.5,36.0,153173,1.32989902360468,1.33470143674547,1.31142820383239,1.32989902360468,4146350.88989969,0.0,1.0
1993-02-08,36.13,36.37,36.0,36.0,137973,1.33876501709538,1.3476580036468,1.33394798271336,1.33394798271336,3723554.48965608,0.11,1.0
1993-02-09,35.87,36.25,35.75,36.25,102560,1.32913094833134,1.34321151037109,1.32468445505563,1.34321151037109,2767844.05977349,0.0,1.0
1993-02-10,36.0,36.13,35.75,35.87,106880,1.33394798271336,1.33876501709538,1.32468445505563,1.32913094833134,2884430.31502136,0.0,1.0
1993-02-11,36.0,36.25,35.75,36.0,85173,1.33394798271336,1.34321151037109,1.32468445505563,1.33394798271336,2298611.3699599,0.0,1.0
1993-02-12,35.87,36.13,35.87,36.13,78133,1.32913094833134,1.33876501709538,1.32913094833134,1.33876501709538,2108618.95400041,0.0,1.0
1993-02-16,35.25,35.87,35.12,35.75,130613,1.30615739974016,1.32913094833134,1.30134036535814,1.32468445505563,3524926.05478935,0.0,1.0
1993-02-17,34.88,35.12,34.5,35.12,117813,1.29244737880672,1.30134036535814,1.27836681676697,1.30134036535814,3179485.29849936,0.0,1.0
1993-02-18,35.12,35.5,35.0,35.0,124800,1.30134036535814,1.31542092739789,1.29689387208243,1.29689387208243,3368047.37382734,0.0,1.0
1993-02-19,34.75,34.75,33.75,34.75,286773,1.2876303444247,1.2876303444247,1.25057623379377,1.2876303444247,7739303.28152714,0.0,1.0
1993-02-22,34.75,34.88,34.63,34.88,38240,1.2876303444247,1.29244737880672,1.28318385114899,1.29244737880672,1032004.25941633,0.0,1.0
1993-02-23,33.88,34.63,33.75,34.63,80640,1.25539326817579,1.28318385114899,1.25057623379377,1.28318385114899,2176276.7646269,0.0,1.0
1993-02-24,34.75,34.88,34.0,34.0,144000,1.2876303444247,1.29244737880672,1.2598397614515,1.2598397614515,3886208.50826231,0.0,1.0
1993-02-25,36.0,36.5,35.38,35.38,234773,1.33394798271336,1.35247503802882,1.31097443412218,1.31097443412218,6335950.20909907,0.0,1.0
1993-02-26,35.0,35.75,35.0,35.75,80533,1.29689387208243,1.32468445505563,1.29689387208243,1.32468445505563,2173389.09580479,0.0,1.0
1993-03-01,35.75,35.75,35.0,35.25,95040,1.32468445505563,1.32468445505563,1.29689387208243,1.30615739974016,2564897.61545312,0.0,1.0
1993-03-02,36.37,36.37,35.38,35.62,142453,1.3476580036468,1.3476580036468,1.31097443412218,1.3198674206736,3844458.75435758,0.0,1.0
1993-03-03,36.75,36.88,36.25,36.25,134773,1.36173856568655,1.36655560006857,1.34321151037109,1.34321151037109,3637194.3005836,0.0,1.0
1993-03-04,36.5,36.75,36.37,36.75,65333,1.35247503802882,1.36173856568655,1.3476580036468,1.36173856568655,1763178.19771043,0.0,1.0
1993-03-05,36.37,36.75,36.37,36.5,92053,1.3476580036468,1.36173856568655,1.3476580036468,1.35247503802882,2484285.77646577,0.0,1.0
1993-03-08,36.62,36.62,36.25,36.37,160160,1.35692153130453,1.35692153130453,1.34321151037109,1.3476580036468,4322327.46307842,0.0,1.0
1993-03-09,35.38,36.88,35.12,36.62,1840160,1.31097443412218,1.36655560006857,1.30134036535814,1.35692153130453,49661426.7261389,0.0,1.0
1993-03-10,34.88,35.5,34.75,35.5,135413,1.29244737880672,1.31542092739789,1.2876303444247,1.31542092739789,3654466.33839809,0.0,1.0
1993-03-11,35.38,35.38,34.75,35.12,69013,1.31097443412218,1.31097443412218,1.2876303444247,1.30134036535814,1862492.4151438,0.0,1.0
1993-03-12,34.75,35.12,34.63,35.0,103733,1.2876303444247,1.30134036535814,1.28318385114899,1.29689387208243,2799500.46658038,0.0,1.0
1993-03-15,35.0,35.12,34.75,34.75,67840,1.29689387208243,1.30134036535814,1.2876303444247,1.2876303444247,1830836.00833691,0.0,1.0
1993-03-16,34.88,35.12,34.75,34.88,38773,1.29244737880672,1.30134036535814,1.2876303444247,1.29244737880672,1046388.62840871,0.0,1.0
1993-03-17,34.5,35.0,34.37,35.0,163413,1.27836681676697,1.29689387208243,1.27354978238495,1.29689387208243,4410117.99278242,0.0,1.0
1993-03-18,34.88,34.88,34.25,34.5,169013,1.29244737880672,1.29244737880672,1.26910328910924,1.27836681676697,4561248.32365929,0.0,1.0
1993-03-19,34.75,34.88,34.5,34.88,111680,1.2876303444247,1.29244737880672,1.27836681676697,1.29244737880672,3013970.5986301,0.0,1.0
1993-03-22,34.5,34.75,34.0,34.75,68800,1.27836681676697,1.2876303444247,1.2598397614515,1.2876303444247,1856744.06505866,0.0,1.0
1993-03-23,34.13,34.63,34.13,34.5,91040,1.26465679583352,1.28318385114899,1.26465679583352,1.27836681676697,2456947.37911252,0.0,1.0
1993-03-24,34.63,34.75,33.88,34.25,150453,1.28318385114899,1.2876303444247,1.25539326817579,1.26910328910924,4060359.22703881,0.0,1.0
1993-03-25,35.38,35.38,34.88,34.88,204640,1.31097443412218,1.31097443412218,1.29244737880672,1.29244737880672,5522734.09118612,0.0,1.0
1993-03-26,35.75,35.87,35.38,35.38,279360,1.32468445505563,1.32913094833134,1.31097443412218,1.31097443412218,7539244.50602887,0.0,1.0
1993-03-29,35.62,35.87,35.62,35.62,218880,1.3198674206736,1.32913094833134,1.3198674206736,1.3198674206736,5907036.93255874,0.0,1.0
1993-03-30,35.62,35.87,35.5,35.62,134400,1.3198674206736,1.32913094833134,1.31542092739789,1.3198674206736,3627127.94104484,0.0,1.0
1993-03-31,36.0,36.0,35.62,35.75,138560,1.33394798271336,1.33394798271336,1.3198674206736,1.32468445505563,3739396.18683906,0.0,1.0
1993-04-01,36.0,36.13,35.87,36.0,128853,1.33394798271336,1.33876501709538,1.32913094833134,1.33394798271336,3477427.95079947,0.0,1.0
1993-04-02,34.88,36.0,34.88,36.0,124053,1.29244737880672,1.33394798271336,1.29244737880672,1.33394798271336,3347887.66719073,0.0,1.0
1993-04-05,34.63,34.88,34.5,34.63,108800,1.28318385114899,1.29244737880672,1.27836681676697,1.28318385114899,2936246.42846486,0.0,1.0
1993-04-06,35.0,35.38,34.75,34.88,53013,1.29689387208243,1.31097443412218,1.2876303444247,1.29244737880672,1430691.46978132,0.0,1.0
1993-04-07,35.38,35.75,35.25,35.38,122880,1.31097443412218,1.32468445505563,1.30615739974016,1.31097443412218,3316231.26038385,0.0,1.0
1993-04-08,34.75,35.5,34.63,35.5,116373,1.2876303444247,1.31542092739789,1.28318385114899,1.31542092739789,3140623.21341674,0.0,1.0
1993-04-12,35.62,35.75,34.75,34.75,178453,1.3198674206736,1.32468445505563,1.2876303444247,1.2876303444247,4816010.88142318,0.0,1.0
1993-04-13,36.37,37.0,35.5,35.75,214933,1.3476580036468,1.37100209334428,1.31542092739789,1.32468445505563,5800517.03684961,0.0,1.0
1993-04-14,37.75,38.0,36.5,36.62,420480,1.39879267631748,1.40805620397521,1.35247503802882,1.35692153130453,11347728.8441259,0.0,1.0
1993-04-15,38.5,38.63,37.75,38.0,173600,1.42658325929067,1.43140029367269,1.39879267631748,1.40805620397521,4685040.25718291,0.0,1.0
1993-04-16,37.75,38.5,37.63,38.38,117600,1.39879267631748,1.42658325929067,1.39434618304177,1.42213676601496,3173736.94841422,0.0,1.0
1993-04-19,37.88,38.25,37.63,38.0,120213,1.4036097106995,1.41731973163294,1.39434618304177,1.40805620397521,3244255.44030373,0.0,1.0
1993-04-20,38.5,38.87,37.88,38.0,142613,1.42658325929067,1.44029328022412,1.4036097106995,1.40805620397521,3848776.76381121,0.0,1.0
1993-04-21,39.5,39.75,38.63,38.75,199253,1.4636373699216,1.47290089757933,1.43140029367269,1.43584678694841,5377352.11039438,0.0,1.0
1993-04-22,38.75,39.25,38.38,38.87,412000,1.43584678694841,1.45437384226387,1.42213676601496,1.44029328022412,11118874.3430838,0.0,1.0
1993-04-23,38.12,38.63,38.0,38.38,87413,1.41250269725092,1.43140029367269,1.40805620397521,1.42213676601496,2359063.50231065,0.0,1.0
1993-04-26,37.12,38.12,37.0,38.12,82240,1.37544858661999,1.41250269725092,1.37100209334428,1.41250269725092,2219456.85916315,0.0,1.0
1993-04-27,38.0,38.0,37.0,37.12,87733,1.40805620397521,1.40805620397521,1.37100209334428,1.37544858661999,2367699.5212179,0.0,1.0
1993-04-28,38.12,38.38,38.0,38.0,80853,1.41250269725092,1.42213676601496,1.40805620397521,1.40805620397521,2182025.11471204,0.0,1.0
1993-04-29,37.75,38.38,37.75,38.12,49333,1.39879267631748,1.42213676601496,1.39879267631748,1.41250269725092,1331377.25234795,0.0,1.0
1993-04-30,37.5,38.25,37.5,37.5,58773,1.38952914865975,1.41731973163294,1.38952914865975,1.38952914865975,1586139.81011181,0.0,1.0
1993-05-03,38.25,38.5,37.37,37.63,71253,1.41731973163294,1.42658325929067,1.38471211427773,1.39434618304177,1922944.54749455,0.0,1.0
1993-05-04,38.5,38.87,38.12,38.25,116480,1.42658325929067,1.44029328022412,1.41250269725092,1.41731973163294,3143510.88223886,0.0,1.0
1993-05-05,39.5,39.62,38.75,38.75,146560,1.4636373699216,1.46808386319731,1.43584678694841,1.43584678694841,3955296.65952031,0.0,1.0
1993-05-06,39.5,40.25,39.38,39.75,194133,1.4636373699216,1.49142795289479,1.45919087664589,1.47290089757933,5239175.80787839,0.0,1.0
1993-05-07,39.25,39.75,38.87,39.25,135573,1.45437384226387,1.47290089757933,1.44029328022412,1.45437384226387,3658784.34785171,0.0,1.0
1993-05-10,38.63,39.38,38.5,39.13,149760,1.43603205750156,1.46391256599564,1.43119943602925,1.45461906316428,4028620.92790969,0.125,1.0
1993-05-11,38.63,39.13,38.38,38.38,128000,1.43603205750156,1.45461906316428,1.4267385546702,1.4267385546702,3443265.75035017,0.0,1.0
1993-05-12,37.75,38.5,37.63,38.38,132480,1.40331892753518,1.43119943602925,1.39885804617612,1.4267385546702,3563780.05161241,0.0,1.0
1993-05-13,38.12,38.12,37.37,37.63,95733,1.41707331172559,1.41707331172559,1.38919280323151,1.39885804617612,2575266.8756115,0.0,1.0
1993-05-14,38.12,38.25,37.75,38.0,122933,1.41707331172559,1.42190593319789,1.40331892753518,1.41261243036654,3306960.84756091,0.0,1.0
1993-05-17,37.88,38.12,37.5,38.12,93013,1.40815154900748,1.41707331172559,1.39402542470382,1.41707331172559,2502097.47841657,0.0,1.0
1993-05-18,37.25,37.75,37.25,37.75,123360,1.38473192187246,1.40331892753518,1.38473192187246,1.40331892753518,3318447.36689997,0.0,1.0
1993-05-19,37.75,37.75,37.25,37.37,34613,1.40331892753518,1.40331892753518,1.38473192187246,1.38919280323151,931107.479819297,0.0,1.0
1993-05-20,38.12,38.12,37.37,37.75,88533,1.41707331172559,1.41707331172559,1.38919280323151,1.40331892753518,2381583.1771543,0.0,1.0
1993-05-21,37.75,38.12,37.63,38.12,60053,1.40331892753518,1.41707331172559,1.39885804617612,1.41707331172559,1615456.54770139,0.0,1.0
1993-05-24,36.88,37.75,36.5,37.63,71840,1.37097753768205,1.40331892753518,1.35685141337838,1.39885804617612,1932532.90238403,0.0,1.0
1993-05-25,37.63,37.63,36.37,37.0,148800,1.39885804617612,1.39885804617612,1.35201879190608,1.3754384190411,4002796.43478208,0.0,1.0
1993-05-26,38.25,38.25,37.25,37.5,122080,1.42190593319789,1.42190593319789,1.38473192187246,1.39402542470382,3284014.70939648,0.0,1.0
1993-05-27,38.75,38.75,38.12,38.25,263680,1.44049293886061,1.44049293886061,1.41707331172559,1.42190593319789,7093127.44572135,0.0,1.0
1993-05-28,39.5,39.5,38.5,38.75,106773,1.46837344735469,1.46837344735469,1.43119943602925,1.44049293886061,2872248.5465792,0.0,1.0
1993-06-01,39.5,40.0,39.38,39.62,206240,1.46837344735469,1.48696045301741,1.46391256599564,1.47283432871374,5547961.9402517,0.0,1.0
1993-06-02,39.25,40.12,38.87,39.5,417813,1.45907994452333,1.49142133437646,1.44495382021966,1.46837344735469,11239384.3199301,0.0,1.0
1993-06-03,38.75,38.87,38.5,38.75,160373,1.44049293886061,1.44495382021966,1.43119943602925,1.44049293886061,4314116.07953834,0.0,1.0
1993-06-04,38.63,38.87,38.5,38.75,96000,1.43603205750156,1.44495382021966,1.43119943602925,1.44049293886061,2582449.31276262,0.0,1.0
1993-06-07,39.0,39.13,38.63,38.63,87840,1.44978644169197,1.45461906316428,1.43603205750156,1.43603205750156,2362941.1211778,0.0,1.0
1993-06-08,38.75,38.87,38.25,38.63,329653,1.44049293886061,1.44495382021966,1.42190593319789,1.43603205750156,8867835.03437644,0.0,1.0
1993-06-09,39.0,39.25,38.87,39.0,190133,1.44978644169197,1.45907994452333,1.44495382021966,1.44978644169197,5114675.36649475,0.0,1.0
1993-06-10,38.87,38.87,38.63,38.87,92000,1.44495382021966,1.44495382021966,1.43603205750156,1.44495382021966,2474847.25806419,0.0,1.0
1993-06-11,39.0,39.25,38.63,39.25,53600,1.44978644169197,1.45907994452333,1.43603205750156,1.45907994452333,1441867.53295913,0.0,1.0
1993-06-14,39.38,39.38,39.13,39.25,64480,1.46391256599564,1.46391256599564,1.45461906316428,1.45907994452333,1734545.12173889,0.0,1.0
1993-06-15,31.63,32.13,31.63,31.63,125520,1.46976747277939,1.49300122985779,1.46976747277939,1.46976747277939,2701241.98114971,0.0,1.25
1993-06-16,31.88,32.0,31.63,31.63,190600,1.48138435131859,1.48696045301741,1.46976747277939,1.46976747277939,4101790.32510464,0.0,1.0
1993-06-17,28.88,31.63,28.75,31.63,683800,1.34198180884821,1.46976747277939,1.33594103200783,1.46976747277939,14715657.000559,0.0,1.0
1993-06-18,29.88,30.38,29.0,29.0,488700,1.388449323005,1.4116830800834,1.34755791054702,1.34755791054702,10517024.8262258,0.0,1.0
1993-06-21,29.25,29.5,28.5,29.13,772600,1.35917478908622,1.37079166762542,1.32432415346863,1.35359868738741,16626669.4920034,0.0,1.0
1993-06-22,29.13,29.5,29.13,29.5,242500,1.35359868738741,1.37079166762542,1.35359868738741,1.37079166762542,5218699.65287446,0.0,1.0
1993-06-23,29.13,29.25,28.75,29.0,382800,1.35359868738741,1.35917478908622,1.33594103200783,1.34755791054702,8238013.30771276,0.0,1.0
1993-06-24,28.88,29.13,28.63,29.13,163900,1.34198180884821,1.35359868738741,1.33036493030901,1.35359868738741,3527195.35301495,0.0,1.0
1993-06-25,28.63,29.0,28.5,29.0,88500,1.33036493030901,1.34755791054702,1.32432415346863,1.34755791054702,1904556.36816244,0.0,1.0
1993-06-28,28.0,28.5,28.0,28.5,385000,1.30109039639023,1.32432415346863,1.30109039639023,1.32432415346863,8285358.21178009,0.0,1.0
1993-06-29,28.5,28.63,27.88,28.0,333000,1.32432415346863,1.33036493030901,1.29551429469141,1.30109039639023,7166296.84291627,0.0,1.0
1993-06-30,28.63,28.88,28.38,28.5,110100,1.33036493030901,1.34198180884821,1.31874805176981,1.32432415346863,2369397.24445971,0.0,1.0
1993-07-01,29.0,29.13,28.38,28.38,178600,1.34755791054702,1.35359868738741,1.31874805176981,1.31874805176981,3843545.39382838,0.0,1.0
1993-07-02,29.0,29.0,28.88,29.0,136000,1.34755791054702,1.34755791054702,1.34198180884821,1.34755791054702,2926775.88779765,0.0,1.0
1993-07-06,28.25,29.0,27.88,28.88,138300,1.31270727492943,1.34755791054702,1.29551429469141,1.34198180884821,2976272.83295892,0.0,1.0
1993-07-07,28.75,29.13,28.38,28.38,154800,1.33594103200783,1.35359868738741,1.31874805176981,1.31874805176981,3331359.61346377,0.0,1.0
1993-07-08,29.25,29.25,28.38,28.88,186600,1.35917478908622,1.35917478908622,1.31874805176981,1.34198180884821,4015708.68134589,0.0,1.0
1993-07-09,29.0,29.25,28.63,29.25,152800,1.34755791054702,1.35917478908622,1.33036493030901,1.35917478908622,3288318.79158442,0.0,1.0
1993-07-12,28.75,29.0,28.63,29.0,103000,1.33594103200783,1.34755791054702,1.33036493030901,1.34755791054702,2216602.32678791,0.0,1.0
1993-07-13,29.25,29.5,28.88,29.13,222600,1.35917478908622,1.37079166762542,1.34198180884821,1.35359868738741,4790443.47517468,0.0,1.0
1993-07-14,29.63,29.88,29.25,29.5,100800,1.3768324444658,1.388449323005,1.35917478908622,1.37079166762542,2169257.42272061,0.0,1.0
1993-07-15,29.63,29.63,29.5,29.5,86500,1.3768324444658,1.3768324444658,1.37079166762542,1.37079166762542,1861515.54628306,0.0,1.0
1993-07-16,29.75,29.75,29.5,29.5,65200,1.38240854616462,1.38240854616462,1.37079166762542,1.37079166762542,1403130.79326769,0.0,1.0
1993-07-19,29.75,30.0,29.63,29.75,149200,1.38240854616462,1.39402542470382,1.3768324444658,1.38240854616462,3210845.31220153,0.0,1.0
1993-07-20,29.25,29.63,29.13,29.63,97500,1.35917478908622,1.3768324444658,1.35359868738741,1.3768324444658,2098240.06661964,0.0,1.0
1993-07-21,30.5,30.5,29.0,29.13,138300,1.41725918178221,1.41725918178221,1.34755791054702,1.35359868738741,2976272.83295893,0.0,1.0
1993-07-22,30.0,30.38,29.88,30.13,299200,1.39402542470382,1.4116830800834,1.388449323005,1.4000662015442,6438906.9531548,0.0,1.0
1993-07-23,29.63,29.88,29.5,29.88,107500,1.3768324444658,1.388449323005,1.37079166762542,1.388449323005,2313444.17601652,0.0,1.0
1993-07-26,29.88,30.0,28.75,29.75,95100,1.388449323005,1.39402542470382,1.33594103200783,1.38240854616462,2046591.08036438,0.0,1.0
1993-07-27,29.5,29.88,29.38,29.88,96700,1.37079166762542,1.388449323005,1.36521556592661,1.388449323005,2081023.73786788,0.0,1.0
1993-07-28,29.63,30.38,29.25,30.38,297000,1.3768324444658,1.4116830800834,1.35917478908622,1.4116830800834,6391562.04908751,0.0,1.0
1993-07-29,29.63,30.0,29.5,29.88,160500,1.3768324444658,1.39402542470382,1.37079166762542,1.388449323005,3454025.95582002,0.0,1.0
1993-07-30,29.63,29.75,29.38,29.75,87700,1.3768324444658,1.38240854616462,1.36521556592661,1.38240854616462,1887340.03941069,0.0,1.0
1993-08-02,29.88,29.88,29.5,29.63,94300,1.388449323005,1.388449323005,1.37079166762542,1.3768324444658,2029374.75161263,0.0,1.0
1993-08-03,29.88,30.0,29.63,29.75,277900,1.388449323005,1.39402542470382,1.3768324444658,1.38240854616462,5980522.20013946,0.0,1.0
1993-08-04,30.25,30.5,29.88,30.0,379000,1.40564230324302,1.41725918178221,1.388449323005,1.39402542470382,8156235.74614193,0.0,1.0
1993-08-05,30.88,30.88,30.5,30.5,162600,1.4349168371618,1.4349168371618,1.41725918178221,1.41725918178221,3499218.81879335,0.0,1.0
1993-08-06,30.38,31.0,30.38,30.63,174600,1.4116830800834,1.44049293886061,1.4116830800834,1.4232999586226,3757463.75006962,0.0,1.0
1993-08-09,31.0,31.13,30.13,30.38,357600,1.44513969027629,1.45119995349358,1.40458254412983,1.41623689647077,7670953.93932513,0.1,1.0
1993-08-10,31.13,31.25,30.63,31.0,217500,1.45119995349358,1.45679404261723,1.4278912488117,1.44513969027629,4665638.93121704,0.0,1.0
1993-08-11,31.13,31.38,30.88,31.25,158200,1.45119995349358,1.46285430583452,1.43954560115264,1.45679404261723,3393581.97203924,0.0,1.0
1993-08-12,31.88,31.88,31.13,31.63,250600,1.48616301051639,1.48616301051639,1.45119995349358,1.47450865817545,5375674.09730111,0.0,1.0
1993-08-13,31.25,31.63,31.0,31.63,122200,1.45679404261723,1.47450865817545,1.44513969027629,1.47450865817545,2621338.28687229,0.0,1.0
1993-08-16,31.88,32.0,31.13,31.38,148200,1.48616301051639,1.49175709964004,1.45119995349358,1.46285430583452,3179069.83727065,0.0,1.0
1993-08-17,32.5,32.5,31.75,31.88,189400,1.51506580432192,1.51506580432192,1.4801027472991,1.48616301051639,4062859.83251727,0.0,1.0
1993-08-18,33.0,33.5,33.0,33.0,389100,1.53837450900379,1.56168321368567,1.53837450900379,1.53837450900379,8346667.16384623,0.0,1.0
1993-08-19,33.13,33.38,32.5,33.13,289500,1.54443477222108,1.55608912456202,1.51506580432192,1.54443477222108,6210126.30155096,0.0,1.0
1993-08-20,33.25,33.25,32.5,32.75,181200,1.55002886134473,1.55002886134473,1.51506580432192,1.52672015666286,3886959.88200703,0.0,1.0
1993-08-23,33.75,33.88,33.13,33.25,282700,1.57333756602661,1.57939782924389,1.54443477222108,1.55002886134473,6064258.0499083,0.0,1.0
1993-08-24,33.5,33.75,33.38,33.5,210100,1.56168321368567,1.57333756602661,1.55608912456202,1.56168321368567,4506899.95148828,0.0,1.0
1993-08-25,33.25,33.63,33.13,33.38,215800,1.55002886134473,1.56774347690296,1.54443477222108,1.55608912456202,4629171.86830638,0.0,1.0
1993-08-26,33.25,33.38,32.5,33.25,259900,1.55002886134473,1.55608912456202,1.51506580432192,1.55002886134473,5575170.38263591,0.0,1.0
1993-08-27,32.75,32.75,32.5,32.75,94800,1.52672015666286,1.52672015666286,1.51506580432192,1.52672015666286,2033575.03760632,0.0,1.0
1993-08-30,33.0,33.0,32.5,32.5,57900,1.53837450900379,1.53837450900379,1.51506580432192,1.51506580432192,1242025.26031019,0.0,1.0
1993-08-31,33.0,34.0,32.63,32.63,190900,1.53837450900379,1.58499191836754,1.52112606753921,1.52112606753921,4095036.65273258,0.0,1.0
1993-09-01,33.0,33.25,32.75,33.25,446100,1.53837450900379,1.55002886134473,1.52672015666286,1.55002886134473,9569386.33202725,0.0,1.0
1993-09-02,32.88,33.25,32.63,33.13,249000,1.53278041988014,1.55002886134473,1.52112606753921,1.54443477222108,5341352.15573814,0.0,1.0
1993-09-03,33.0,33.13,32.88,33.0,169300,1.53837450900379,1.54443477222108,1.53278041988014,1.53837450900379,3631690.4416324,0.0,1.0
1993-09-07,32.63,32.88,32.5,32.75,86800,1.52112606753921,1.53278041988014,1.51506580432192,1.52672015666286,1861965.32979144,0.0,1.0
1993-09-08,32.13,32.75,32.0,32.75,182400,1.49781736285733,1.52672015666286,1.49175709964004,1.52672015666286,3912701.33817926,0.0,1.0
1993-09-09,31.88,32.13,31.75,31.88,195600,1.48616301051639,1.49781736285733,1.4801027472991,1.48616301051639,4195857.35607381,0.0,1.0
1993-09-10,32.63,32.63,32.0,32.0,391500,1.52112606753921,1.52112606753921,1.49175709964004,1.49175709964004,8398150.07619065,0.0,1.0
1993-09-13,32.38,32.88,32.25,32.75,74400,1.50947171519827,1.53278041988014,1.50341145198098,1.52672015666286,1595970.28267838,0.0,1.0
1993-09-14,32.13,32.13,31.63,32.0,85600,1.49781736285733,1.49781736285733,1.47450865817545,1.49175709964004,1836223.87361921,0.0,1.0
1993-09-15,30.38,32.0,30.13,32.0,241200,1.41623689647077,1.49175709964004,1.40458254412983,1.49175709964004,5174032.69061861,0.0,1.0
1993-09-16,31.0,31.25,30.63,30.63,284500,1.44513969027629,1.45679404261723,1.4278912488117,1.4278912488117,6102870.23416666,0.0,1.0
1993-09-17,32.0,32.13,31.0,31.0,293200,1.49175709964004,1.49781736285733,1.44513969027629,1.44513969027629,6289495.79141535,0.0,1.0
1993-09-20,31.5,32.25,31.5,32.13,166800,1.46844839495817,1.50341145198098,1.46844839495817,1.49781736285733,3578062.40794023,0.0,1.0
1993-09-21,31.88,31.88,31.0,31.75,290400,1.48616301051639,1.48616301051639,1.44513969027629,1.4801027472991,6229432.39368014,0.0,1.0
1993-09-22,32.0,32.13,31.75,32.0,179200,1.49175709964004,1.49781736285733,1.4801027472991,1.49175709964004,3844057.45505331,0.0,1.0
1993-09-23,31.75,31.88,31.63,31.88,137800,1.4801027472991,1.48616301051639,1.47450865817545,1.48616301051639,2955977.21711131,0.0,1.0
1993-09-24,31.63,31.75,31.5,31.5,172000,1.47450865817545,1.4801027472991,1.46844839495817,1.46844839495817,3689608.71801992,0.0,1.0
1993-09-27,31.5,31.88,31.5,31.75,123300,1.46844839495817,1.48616301051639,1.46844839495817,1.4801027472991,2644934.62169683,0.0,1.0
1993-09-28,31.75,31.75,31.13,31.25,208600,1.4801027472991,1.4801027472991,1.45119995349358,1.45679404261723,4474723.131273,0.0,1.0
1993-09-29,32.75,33.5,32.13,32.25,187200,1.52672015666286,1.56168321368567,1.49781736285733,1.50341145198098,4015667.16286817,0.0,1.0
1993-09-30,32.25,32.63,32.13,32.63,88500,1.50341145198098,1.52112606753921,1.49781736285733,1.52112606753921,1898432.39270211,0.0,1.0
1993-10-01,31.88,32.25,31.5,32.25,117300,1.48616301051639,1.50341145198098,1.46844839495817,1.50341145198098,2516227.34083568,0.0,1.0
1993-10-04,31.38,31.88,31.13,31.75,77100,1.46285430583452,1.48616301051639,1.45119995349358,1.4801027472991,1653888.5590659,0.0,1.0
1993-10-05,31.88,32.75,31.5,31.63,206400,1.48616301051639,1.52672015666286,1.46844839495817,1.47450865817545,4427530.4616239,0.0,1.0
1993-10-06,31.25,32.0,31.0,32.0,98200,1.45679404261723,1.49175709964004,1.44513969027629,1.49175709964004,2106509.16342765,0.0,1.0
1993-10-07,31.63,31.63,30.88,31.25,179700,1.47450865817545,1.47450865817545,1.43954560115264,1.45679404261723,3854783.06179175,0.0,1.0
1993-10-08,31.5,31.88,31.25,31.75,158200,1.46844839495817,1.48616301051639,1.45679404261723,1.4801027472991,3393581.97203924,0.0,1.0
1993-10-11,31.5,31.75,31.25,31.75,65700,1.46844839495817,1.4801027472991,1.45679404261723,1.4801027472991,1409344.7254297,0.0,1.0
1993-10-12,31.25,31.75,31.0,31.38,138300,1.45679404261723,1.4801027472991,1.44513969027629,1.46285430583452,2966702.82384973,0.0,1.0
1993-10-13,30.75,31.0,30.38,31.0,147600,1.43348533793535,1.44513969027629,1.41623689647077,1.44513969027629,3166199.10918454,0.0,1.0
1993-10-14,30.5,30.75,30.5,30.75,137400,1.42183098559442,1.43348533793535,1.42183098559442,1.43348533793535,2947396.73172055,0.0,1.0
1993-10-15,30.5,30.75,30.38,30.5,122500,1.42183098559442,1.43348533793535,1.41623689647077,1.42183098559442,2627773.65091534,0.0,1.0
1993-10-18,30.5,30.75,30.25,30.5,121900,1.42183098559442,1.43348533793535,1.41017663325348,1.42183098559442,2614902.92282922,0.0,1.0
1993-10-19,30.88,31.5,30.25,30.25,256000,1.43954560115264,1.46844839495817,1.41017663325348,1.41017663325348,5491510.65007615,0.0,1.0
1993-10-20,32.0,32.25,31.38,31.38,277000,1.49175709964004,1.50341145198098,1.46285430583452,1.46285430583452,5941986.13309022,0.0,1.0
1993-10-21,32.63,32.63,31.75,32.0,374500,1.52112606753921,1.52112606753921,1.4801027472991,1.49175709964004,8033479.44708403,0.0,1.0
1993-10-22,32.13,32.25,31.88,32.13,152500,1.49781736285733,1.50341145198098,1.48616301051639,1.49781736285733,3271310.05522114,0.0,1.0
1993-10-25,31.5,32.13,31.25,32.13,105300,1.46844839495817,1.49781736285733,1.45679404261723,1.49781736285733,2258812.77911335,0.0,1.0
1993-10-26,31.0,31.63,30.38,31.63,118800,1.44513969027629,1.47450865817545,1.41623689647077,1.47450865817545,2548404.16105096,0.0,1.0
1993-10-27,30.75,30.88,30.25,30.75,207300,1.43348533793535,1.43954560115264,1.41017663325348,1.43348533793535,4446836.55375308,0.0,1.0
1993-10-28,31.5,31.5,30.75,30.75,192300,1.46844839495817,1.46844839495817,1.43348533793535,1.43348533793535,4125068.35160016,0.0,1.0
1993-10-29,31.5,32.0,31.25,31.25,165600,1.46844839495817,1.49175709964004,1.45679404261723,1.45679404261723,3552320.951768,0.0,1.0
1993-11-01,30.75,31.5,30.5,31.5,337800,1.43348533793535,1.46844839495817,1.42183098559442,1.46844839495817,7246219.91248331,0.0,1.0
1993-11-02,30.38,30.75,30.0,30.75,209800,1.41623689647077,1.43348533793535,1.39852228091254,1.43348533793535,4500464.5874452,0.0,1.0
1993-11-03,29.38,30.63,29.13,30.5,273000,1.36961948710701,1.4278912488117,1.35796513476608,1.42183098559442,5856181.27918279,0.0,1.0
1993-11-04,29.63,29.63,28.63,28.63,273900,1.38127383944795,1.38127383944795,1.3346564300842,1.3346564300842,5875487.37131195,0.0,1.0
1993-11-05,28.75,29.13,28.5,29.0,244600,1.34491226014423,1.36268849175657,1.33321737092558,1.35660714936287,5228779.75641761,0.1,1.0
1993-11-08,29.0,29.0,28.0,28.88,167400,1.35660714936287,1.35660714936287,1.30982759248829,1.35099360253792,3578486.22740928,0.0,1.0
1993-11-09,28.88,30.0,28.88,29.5,325600,1.35099360253792,1.40338670623745,1.35099360253792,1.37999692780016,6960305.35032535,0.0,1.0
1993-11-10,29.0,29.0,28.5,28.88,124000,1.35660714936287,1.35660714936287,1.33321737092558,1.35099360253792,2650730.53882169,0.0,1.0
1993-11-11,28.0,28.75,27.88,28.75,634800,1.30982759248829,1.34491226014423,1.30421404566334,1.34491226014423,13570030.2100323,0.0,1.0
1993-11-12,28.5,28.5,28.13,28.13,250800,1.33321737092558,1.33321737092558,1.31590893488199,1.31590893488199,5361316.28335871,0.0,1.0
1993-11-15,28.0,28.63,27.88,28.38,166900,1.30982759248829,1.33929871331928,1.30421404566334,1.32760382410063,3567797.79781726,0.0,1.0
1993-11-16,27.25,28.0,26.75,28.0,488700,1.27474292483235,1.30982759248829,1.25135314639506,1.30982759248829,10446871.0832432,0.0,1.0
1993-11-17,27.0,27.25,26.75,27.25,532200,1.26304803561371,1.27474292483235,1.25135314639506,1.27474292483235,11376764.4577492,0.0,1.0
1993-11-18,26.88,27.5,26.75,27.0,342600,1.25743448878876,1.286437814051,1.25135314639506,1.26304803561371,7323711.95645411,0.0,1.0
1993-11-19,26.25,26.88,25.75,26.88,732400,1.22796336795777,1.25743448878876,1.20457358952048,1.25743448878876,15656411.6663952,0.0,1.0
1993-11-22,26.0,26.0,24.75,25.5,606100,1.21626847873913,1.21626847873913,1.1577940326459,1.19287870030184,12956514.3514502,0.0,1.0
1993-11-23,26.38,26.63,26.0,26.25,728700,1.23404471035147,1.24573959957011,1.21626847873913,1.22796336795777,15577317.2874142,0.0,1.0
1993-11-24,26.75,26.88,26.13,26.13,657300,1.25135314639506,1.25743448878876,1.22234982113282,1.22234982113282,14051009.5416734,0.0,1.0
1993-11-26,27.0,27.38,26.88,27.0,217500,1.26304803561371,1.28082426722605,1.25743448878876,1.26304803561371,4649466.87252997,0.0,1.0
1993-11-29,27.13,27.25,26.5,26.75,358800,1.2691293780074,1.27474292483235,1.23965825717642,1.25135314639506,7670017.07523568,0.0,1.0
1993-11-30,27.0,27.38,27.0,27.13,321300,1.26304803561371,1.28082426722605,1.26304803561371,1.2691293780074,6868384.85583393,0.0,1.0
1993-12-01,28.25,28.25,27.0,27.0,613000,1.32152248170693,1.32152248170693,1.26304803561371,1.26304803561371,13104014.6798202,0.0,1.0
1993-12-02,28.88,28.88,28.38,28.88,313800,1.35099360253792,1.35099360253792,1.32760382410063,1.35099360253792,6708058.41195361,0.0,1.0
1993-12-03,29.63,29.63,28.63,28.75,287800,1.38607827019386,1.38607827019386,1.33929871331928,1.34491226014423,6152260.0731684,0.0,1.0
1993-12-06,29.63,29.75,29.38,29.5,505900,1.38607827019386,1.39169181701881,1.37438338097521,1.37999692780016,10814553.0612088,0.0,1.0
1993-12-07,29.63,29.88,29.5,29.63,417700,1.38607827019386,1.3977731594125,1.37999692780016,1.38607827019386,8929114.08117595,0.0,1.0
1993-12-08,28.75,29.5,28.63,29.38,502900,1.34491226014423,1.37999692780016,1.33929871331928,1.37438338097521,10750422.4836566,0.0,1.0
1993-12-09,28.0,29.0,28.0,29.0,504400,1.30982759248829,1.35660714936287,1.30982759248829,1.35660714936287,10782487.7724327,0.0,1.0
1993-12-10,27.5,28.13,27.5,28.0,400300,1.286437814051,1.31590893488199,1.286437814051,1.30982759248829,8557156.73137356,0.0,1.0
1993-12-13,27.13,27.63,26.5,27.63,345700,1.2691293780074,1.29251915644469,1.23965825717642,1.29251915644469,7389980.21992468,0.0,1.0
1993-12-14,27.88,28.0,27.0,27.0,217300,1.30421404566334,1.30982759248829,1.26304803561371,1.26304803561371,4645191.50069317,0.0,1.0
1993-12-15,26.88,28.13,26.88,28.0,342400,1.25743448878876,1.31590893488199,1.25743448878876,1.30982759248829,7319436.5846173,0.0,1.0
1993-12-16,27.5,27.5,26.75,27.25,220500,1.286437814051,1.286437814051,1.25135314639506,1.27474292483235,4713597.45008211,0.0,1.0
1993-12-17,27.25,27.75,27.13,27.75,153000,1.27474292483235,1.29813270326964,1.2691293780074,1.29813270326964,3270659.45515903,0.0,1.0
1993-12-20,26.88,27.5,26.5,27.38,189100,1.25743448878876,1.286437814051,1.23965825717642,1.28082426722605,4042364.07170307,0.0,1.0
1993-12-21,28.25,28.75,27.0,27.0,399300,1.32152248170693,1.34491226014423,1.26304803561371,1.26304803561371,8535779.87218955,0.0,1.0
1993-12-22,27.25,28.0,27.0,27.5,330100,1.27474292483235,1.30982759248829,1.26304803561371,1.286437814051,7056501.21665356,0.0,1.0
1993-12-23,27.88,28.0,27.13,27.25,302100,1.30421404566334,1.30982759248829,1.2691293780074,1.27474292483235,6457949.15950026,0.0,1.0
1993-12-27,27.88,27.88,27.5,27.63,191400,1.30421404566334,1.30421404566334,1.286437814051,1.29251915644469,4091530.84782638,0.0,1.0
1993-12-28,27.75,28.13,27.63,27.88,534600,1.29813270326964,1.31590893488199,1.29251915644469,1.30421404566334,11428068.919791,0.0,1.0
1993-12-29,28.75,28.88,28.0,28.0,342000,1.34491226014423,1.35099360253792,1.30982759248829,1.30982759248829,7310885.84094367,0.0,1.0
1993-12-30,28.63,28.75,28.38,28.5,247800,1.33929871331928,1.34491226014423,1.32760382410063,1.33321737092558,5297185.70580655,0.0,1.0
1993-12-31,28.5,28.75,28.38,28.38,222300,1.33321737092558,1.34491226014423,1.32760382410063,1.32760382410063,4752075.7966134,0.0,1.0
1994-01-03,27.25,28.88,27.0,28.5,230500,1.27474292483235,1.35099360253792,1.26304803561371,1.33321737092558,4927366.04192259,0.0,1.0
1994-01-04,27.13,27.38,26.25,27.38,482700,1.2691293780074,1.28082426722605,1.22796336795777,1.28082426722605,10318609.928139,0.0,1.0
1994-01-05,28.0,28.0,26.88,26.88,345000,1.30982759248829,1.30982759248829,1.25743448878876,1.25743448878876,7375016.41849583,0.0,1.0
1994-01-06,27.5,28.13,27.38,28.0,300700,1.286437814051,1.31590893488199,1.28082426722605,1.30982759248829,6428021.55664259,0.0,1.0
1994-01-07,26.88,27.38,26.88,27.13,261900,1.25743448878876,1.28082426722605,1.25743448878876,1.2691293780074,5598599.42030161,0.0,1.0
1994-01-10,26.5,26.88,26.5,26.88,362500,1.23965825717642,1.25743448878876,1.23965825717642,1.25743448878876,7749111.45421661,0.0,1.0
1994-01-11,26.25,26.75,26.25,26.75,298300,1.22796336795777,1.25135314639506,1.22796336795777,1.25135314639506,6376717.09460089,0.0,1.0
1994-01-12,26.5,26.88,26.25,26.25,483600,1.23965825717642,1.25743448878876,1.22796336795777,1.22796336795777,10337849.1014046,0.0,1.0
1994-01-13,26.5,27.13,26.5,26.75,304900,1.23965825717642,1.2691293780074,1.23965825717642,1.25135314639506,6517804.36521557,0.0,1.0
1994-01-14,26.38,27.0,26.25,26.38,647100,1.23404471035147,1.26304803561371,1.22796336795777,1.23404471035147,13832965.5779961,0.0,1.0
1994-01-17,27.0,27.0,26.13,26.25,250600,1.26304803561371,1.26304803561371,1.22234982113282,1.22796336795777,5357040.91152189,0.0,1.0
1994-01-18,26.63,27.0,26.5,27.0,196300,1.24573959957011,1.26304803561371,1.23965825717642,1.26304803561371,4196277.45782822,0.0,1.0
1994-01-19,26.0,26.63,26.0,26.63,408700,1.21626847873913,1.24573959957011,1.21626847873913,1.24573959957011,8736722.34851952,0.0,1.0
1994-01-20,25.88,26.38,25.75,26.13,394900,1.21065493191418,1.23404471035147,1.20457358952048,1.22234982113282,8441721.69177969,0.0,1.0
1994-01-21,25.88,26.38,25.75,26.25,501700,1.21065493191418,1.23404471035147,1.20457358952048,1.22796336795777,10724770.2526358,0.0,1.0
1994-01-24,25.88,25.88,25.25,25.75,580600,1.21065493191418,1.21065493191418,1.18118381108319,1.20457358952048,12411404.442257,0.0,1.0
1994-01-25,25.88,25.88,25.63,25.75,836200,1.21065493191418,1.21065493191418,1.19896004269553,1.20457358952048,17875329.6496991,0.0,1.0
1994-01-26,26.0,26.13,25.63,25.88,657100,1.21626847873913,1.22234982113282,1.19896004269553,1.21065493191418,14046734.1698365,0.0,1.0
1994-01-27,27.13,27.38,26.13,26.25,587100,1.2691293780074,1.28082426722605,1.22234982113282,1.22796336795777,12550354.0269534,0.0,1.0
1994-01-28,27.13,27.75,27.0,27.5,433800,1.2691293780074,1.29813270326964,1.26304803561371,1.286437814051,9273281.51403913,0.0,1.0
1994-01-31,27.88,28.0,27.5,27.63,349000,1.30421404566334,1.30982759248829,1.286437814051,1.29251915644469,7460523.85523201,0.0,1.0
1994-02-01,28.63,29.63,28.13,29.63,726300,1.33929871331928,1.38607827019386,1.31590893488199,1.38607827019386,15526012.8253725,0.0,1.0
1994-02-02,29.0,29.13,28.63,28.63,539100,1.35660714936287,1.36268849175657,1.33929871331928,1.33929871331928,11524264.7861191,0.0,1.0
1994-02-03,29.0,29.25,28.5,29.0,497200,1.35660714936287,1.36830203858152,1.33321737092558,1.35660714936287,10628574.3863076,0.0,1.0
1994-02-04,28.0,28.88,28.0,28.75,323200,1.30982759248829,1.35099360253792,1.30982759248829,1.34491226014423,6909000.88828363,0.0,1.0
1994-02-07,27.38,27.88,27.25,27.75,639900,1.28082426722605,1.30421404566334,1.27474292483235,1.29813270326964,13679052.1918709,0.0,1.0
1994-02-08,28.38,28.38,27.63,27.63,392800,1.32760382410063,1.32760382410063,1.29251915644469,1.29251915644469,8396830.28749323,0.0,1.0
1994-02-09,29.25,29.5,29.0,29.13,660100,1.36830203858152,1.37999692780016,1.35660714936287,1.36268849175657,14110864.7473887,0.0,1.0
1994-02-10,29.5,30.25,29.38,29.5,757800,1.37999692780016,1.4150815954561,1.37438338097521,1.37999692780016,16199383.88967,0.0,1.0
1994-02-11,29.38,29.63,28.88,29.63,365100,1.37438338097521,1.38607827019386,1.35099360253792,1.38607827019386,7804691.28809517,0.0,1.0
1994-02-14,29.88,29.88,29.63,29.75,367500,1.40245111509996,1.40245111509996,1.39071708635917,1.39634942015475,7829791.6282218,0.1,1.0
1994-02-15,30.13,30.13,29.63,30.0,550600,1.41418514384076,1.41418514384076,1.39071708635917,1.40808344889554,11730838.8312896,0.0,1.0
1994-02-16,29.63,30.25,29.5,30.25,498000,1.39071708635917,1.41981747763634,1.38461539141395,1.41981747763634,10610166.6145699,0.0,1.0
1994-02-17,29.88,30.13,29.63,29.88,487900,1.40245111509996,1.41418514384076,1.39071708635917,1.40245111509996,10394980.5045154,0.0,1.0
1994-02-18,30.38,30.63,30.13,30.13,317700,1.42591917258155,1.43765320132235,1.41418514384076,1.41418514384076,6768774.96676482,0.0,1.0
1994-02-22,30.25,30.25,29.88,30.25,533200,1.41981747763634,1.41981747763634,1.40245111509996,1.41981747763634,11360122.1664432,0.0,1.0
1994-02-23,29.88,30.25,29.75,30.25,248400,1.40245111509996,1.41981747763634,1.39634942015475,1.41981747763634,5292299.97401441,0.0,1.0
1994-02-24,29.5,30.0,29.13,29.5,437400,1.38461539141395,1.40808344889554,1.36724902887757,1.38461539141395,9319049.95424277,0.0,1.0
1994-02-25,29.88,29.88,29.63,29.88,212400,1.40245111509996,1.40245111509996,1.39071708635917,1.40245111509996,4525299.97778044,0.0,1.0
1994-02-28,29.63,30.25,29.63,29.88,305400,1.39071708635917,1.41981747763634,1.39071708635917,1.40245111509996,6506716.63471817,0.0,1.0
1994-03-01,29.5,29.88,29.13,29.63,312300,1.38461539141395,1.40245111509996,1.36724902887757,1.39071708635917,6653724.96732971,0.0,1.0
1994-03-02,29.5,29.5,29.0,29.0,263400,1.38461539141395,1.38461539141395,1.36114733393236,1.36114733393236,5611883.30577856,0.0,1.0
1994-03-03,29.63,29.75,29.38,29.5,136900,1.39071708635917,1.39634942015475,1.37898305761837,1.38461539141395,2916730.54123418,0.0,1.0
1994-03-04,29.63,29.88,29.25,29.63,229300,1.39071708635917,1.40245111509996,1.37288136267316,1.39071708635917,4885363.86490136,0.0,1.0
1994-03-07,29.75,29.88,29.63,29.63,423700,1.39634942015475,1.40245111509996,1.39071708635917,1.39071708635917,9027163.84456481,0.0,1.0
1994-03-08,29.88,30.0,29.63,29.88,310000,1.40245111509996,1.40808344889554,1.39071708635917,1.40245111509996,6604722.18979254,0.0,1.0
1994-03-09,29.88,29.88,29.63,29.88,301500,1.40245111509996,1.40245111509996,1.39071708635917,1.40245111509996,6423624.96845952,0.0,1.0
1994-03-10,30.0,30.13,29.75,29.75,596200,1.40808344889554,1.41418514384076,1.39634942015475,1.39634942015475,12702372.1598526,0.0,1.0
1994-03-11,29.88,30.0,29.75,30.0,283500,1.40245111509996,1.40808344889554,1.39634942015475,1.40808344889554,6040124.97034253,0.0,1.0
1994-03-14,30.13,30.25,29.75,29.75,214200,1.41418514384076,1.41981747763634,1.39634942015475,1.39634942015475,4563649.97759212,0.0,1.0
1994-03-15,29.75,30.38,29.75,30.13,323700,1.39634942015475,1.42591917258155,1.39634942015475,1.41418514384076,6896608.29947045,0.0,1.0
1994-03-16,29.88,30.38,29.63,30.0,306100,1.40245111509996,1.42591917258155,1.39071708635917,1.40808344889554,6521630.52353386,0.0,1.0
1994-03-17,30.38,30.75,30.13,30.13,395800,1.42591917258155,1.44328553511793,1.41418514384076,1.41418514384076,8432738.84748352,0.0,1.0
1994-03-18,31.5,31.88,30.5,30.63,448500,1.47848762134032,1.49632334502633,1.43155150637714,1.43765320132235,9555541.61974824,0.0,1.0
1994-03-21,31.0,31.5,30.5,31.5,519000,1.45501956385873,1.47848762134032,1.43155150637714,1.47848762134032,11057583.2790397,0.0,1.0
1994-03-22,30.75,31.13,30.63,31.0,120300,1.44328553511793,1.46112125880394,1.43765320132235,1.45501956385873,2563058.32074853,0.0,1.0
1994-03-23,31.25,31.88,30.75,31.0,208200,1.46675359259952,1.49632334502633,1.44328553511793,1.45501956385873,4435816.64488648,0.0,1.0
1994-03-24,30.88,31.25,30.75,31.13,258000,1.44938723006315,1.46675359259952,1.44328553511793,1.46112125880394,5496833.30634345,0.0,1.0
1994-03-25,30.88,31.0,30.75,31.0,437700,1.44938723006315,1.45501956385873,1.44328553511793,1.45501956385873,9325441.62087801,0.0,1.0
1994-03-28,30.75,31.0,30.5,30.88,1860600,1.44328553511793,1.45501956385873,1.43155150637714,1.44938723006315,39641116.4720258,0.0,1.0
1994-03-29,30.88,30.88,30.5,30.75,146400,1.44938723006315,1.44938723006315,1.43155150637714,1.44328553511793,3119133.31801814,0.0,1.0
1994-03-30,30.75,30.75,30.25,30.5,415600,1.44328553511793,1.44328553511793,1.41981747763634,1.43155150637714,8854588.8454122,0.0,1.0
1994-03-31,30.75,30.75,30.25,30.63,577900,1.44328553511793,1.44328553511793,1.41981747763634,1.43765320132235,12312480.4951004,0.0,1.0
1994-04-04,29.88,30.38,29.88,30.0,448900,1.40245111509996,1.42591917258155,1.40245111509996,1.40808344889554,9564063.84192862,0.0,1.0
1994-04-05,30.13,30.25,29.75,30.13,516000,1.41418514384076,1.41981747763634,1.39634942015475,1.41418514384076,10993666.6126869,0.0,1.0
1994-04-06,29.88,30.13,29.63,30.0,295300,1.40245111509996,1.41418514384076,1.39071708635917,1.40808344889554,6291530.52466367,0.0,1.0
1994-04-07,30.0,30.0,29.88,29.88,117300,1.40808344889554,1.40808344889554,1.40245111509996,1.40245111509996,2499141.6543957,0.0,1.0
1994-04-08,30.0,30.0,29.75,30.0,226000,1.40808344889554,1.40808344889554,1.39634942015475,1.40808344889554,4815055.53191328,0.0,1.0
1994-04-11,30.25,30.25,29.88,30.0,771600,1.41981747763634,1.41981747763634,1.40245111509996,1.40808344889554,16439366.5859481,0.0,1.0
1994-04-12,30.0,30.25,30.0,30.13,130800,1.40808344889554,1.41981747763634,1.40808344889554,1.41418514384076,2786766.65298344,0.0,1.0
1994-04-13,29.88,30.13,29.63,29.88,222300,1.40245111509996,1.41418514384076,1.39071708635917,1.40245111509996,4736224.97674478,0.0,1.0
1994-04-14,29.63,29.75,29.25,29.63,176200,1.39071708635917,1.39634942015475,1.37288136267316,1.39071708635917,3754038.87045626,0.0,1.0
1994-04-15,29.75,29.75,29.5,29.5,55000,1.39634942015475,1.39634942015475,1.38461539141395,1.38461539141395,1171805.5498019,0.0,1.0
1994-04-18,29.25,29.75,29.25,29.75,144600,1.37288136267316,1.39634942015475,1.37288136267316,1.39634942015475,3080783.31820644,0.0,1.0
1994-04-19,29.0,29.25,29.0,29.0,135300,1.36114733393236,1.37288136267316,1.36114733393236,1.36114733393236,2882641.65251268,0.0,1.0
1994-04-20,29.0,29.5,29.0,29.13,276100,1.36114733393236,1.38461539141395,1.36114733393236,1.36724902887757,5882463.86000554,0.0,1.0
1994-04-21,30.0,30.0,29.0,29.13,400500,1.40808344889554,1.40808344889554,1.36114733393236,1.36724902887757,8532874.95810296,0.0,1.0
1994-04-22,29.63,30.0,29.38,30.0,137700,1.39071708635917,1.40808344889554,1.37898305761837,1.40808344889554,2933774.98559493,0.0,1.0
1994-04-25,29.5,29.63,29.38,29.63,80200,1.38461539141395,1.39071708635917,1.37898305761837,1.39071708635917,1708705.54716568,0.0,1.0
1994-04-26,29.5,29.63,29.25,29.63,90700,1.38461539141395,1.39071708635917,1.37288136267316,1.39071708635917,1932413.87940059,0.0,1.0
1994-04-28,30.25,30.5,29.5,29.5,565500,1.41981747763634,1.43155150637714,1.38461539141395,1.38461539141395,12048291.6075086,0.0,1.0
1994-04-29,30.38,30.5,30.13,30.25,223500,1.42591917258155,1.43155150637714,1.41418514384076,1.41981747763634,4761791.64328592,0.0,1.0
1994-05-02,31.0,31.13,30.25,30.38,432700,1.45501956385873,1.46112125880394,1.41981747763634,1.42591917258155,9218913.84362331,0.0,1.0
1994-05-03,31.25,31.38,31.0,31.0,175900,1.46675359259952,1.47285528754474,1.45501956385873,1.45501956385873,3747647.203821,0.0,1.0
1994-05-04,31.75,31.75,31.38,31.5,182800,1.49022165008112,1.49022165008112,1.47285528754474,1.47848762134032,3894655.53643249,0.0,1.0
1994-05-05,32.13,32.13,31.63,31.75,282000,1.50805737376713,1.50805737376713,1.48458931628553,1.49022165008112,6008166.6371661,0.0,1.0
1994-05-06,31.25,31.88,31.13,31.88,151200,1.46675359259952,1.49632334502633,1.46112125880394,1.49632334502633,3221399.98418269,0.0,1.0
1994-05-09,30.38,31.38,30.38,31.13,105300,1.42591917258155,1.47285528754474,1.42591917258155,1.46112125880394,2243474.98898437,0.0,1.0
1994-05-10,30.88,30.88,30.5,30.75,325800,1.44938723006315,1.44938723006315,1.43155150637714,1.44328553511793,6941349.96591743,0.0,1.0
1994-05-11,31.13,31.25,30.88,31.25,116200,1.46112125880394,1.46675359259952,1.44938723006315,1.46675359259952,2475705.54339966,0.0,1.0
1994-05-12,31.38,31.5,31.13,31.25,122400,1.47285528754474,1.47848762134032,1.46112125880394,1.46675359259952,2607799.9871955,0.0,1.0
1994-05-13,31.5,31.63,31.25,31.5,151800,1.47848762134032,1.48458931628553,1.46675359259952,1.47848762134032,3234183.31745325,0.0,1.0
1994-05-16,32.5,32.63,31.38,31.5,369600,1.53082138952427,1.53694467508237,1.47806692933144,1.48371919292352,7846767.8085769,0.115,1.0
1994-05-17,32.25,32.63,32.0,32.63,268500,1.51904584037408,1.53694467508237,1.5072702912239,1.53694467508237,5700371.09470482,0.0,1.0
1994-05-18,32.5,32.5,32.0,32.25,254500,1.53082138952427,1.53082138952427,1.5072702912239,1.51904584037408,5403145.04134962,0.0,1.0
1994-05-19,32.13,32.5,32.13,32.25,165600,1.513393576782,1.53082138952427,1.513393576782,1.51904584037408,3515759.60254418,0.0,1.0
1994-05-20,32.75,32.88,31.88,32.25,155400,1.54259693867446,1.54872022423256,1.50161802763181,1.51904584037408,3299209.19224255,0.0,1.0
1994-05-23,32.63,33.5,32.5,32.63,268300,1.53694467508237,1.57792358612502,1.53082138952427,1.53694467508237,5696125.0082283,0.0,1.0
1994-05-24,32.63,33.0,32.38,32.38,206200,1.53694467508237,1.55437248782464,1.52516912593218,1.52516912593218,4377715.15727422,0.0,1.0
1994-05-25,32.38,32.5,32.13,32.38,121800,1.52516912593218,1.53082138952427,1.513393576782,1.52516912593218,2585866.66419012,0.0,1.0
1994-05-26,33.13,33.25,32.38,32.5,503500,1.56049577338274,1.56614803697483,1.52516912593218,1.53082138952427,10689522.7045954,0.0,1.0
1994-05-27,33.38,33.38,33.13,33.25,191800,1.57227132253293,1.57227132253293,1.56049577338274,1.56614803697483,4071996.93096604,0.0,1.0
1994-05-31,33.5,33.88,33.25,33.25,353700,1.57792358612502,1.5958224208333,1.56614803697483,1.56614803697483,7509203.93369492,0.0,1.0
1994-06-01,34.13,34.13,33.38,33.38,299200,1.60759796998349,1.60759796998349,1.57227132253293,1.57227132253293,6352145.36884796,0.0,1.0
1994-06-02,34.13,34.88,34.0,34.13,261000,1.60759796998349,1.64292461743405,1.60147468442539,1.60759796998349,5541142.85183595,0.0,1.0
1994-06-03,34.0,34.0,33.63,34.0,135400,1.60147468442539,1.60147468442539,1.58404687168312,1.60147468442539,2874600.54459229,0.0,1.0
1994-06-06,33.63,33.88,33.5,33.63,143500,1.58404687168312,1.5958224208333,1.57792358612502,1.58404687168312,3046567.04689064,0.0,1.0
1994-06-07,34.0,34.13,33.5,33.5,145500,1.60147468442539,1.60759796998349,1.57792358612502,1.57792358612502,3089027.91165568,0.0,1.0
1994-06-08,33.63,34.0,33.63,34.0,81100,1.58404687168312,1.60147468442539,1.58404687168312,1.60147468442539,1721788.06622182,0.0,1.0
1994-06-09,33.5,33.63,33.0,33.63,281100,1.57792358612502,1.58404687168312,1.55437248782464,1.58404687168312,5967874.54272446,0.0,1.0
1994-06-10,33.88,34.0,33.5,33.5,158400,1.5958224208333,1.60147468442539,1.57792358612502,1.57792358612502,3362900.4893901,0.0,1.0
1994-06-13,34.0,34.13,33.88,34.0,110400,1.60147468442539,1.60759796998349,1.5958224208333,1.60147468442539,2343839.73502946,0.0,1.0
1994-06-14,33.0,33.88,32.88,33.88,324300,1.55437248782464,1.5958224208333,1.54872022423256,1.5958224208333,6885029.22164906,0.0,1.0
1994-06-15,33.38,33.38,32.88,33.0,179200,1.57227132253293,1.57227132253293,1.54872022423256,1.55437248782464,3804493.48294637,0.0,1.0
1994-06-16,34.0,34.0,33.25,33.38,274300,1.60147468442539,1.60147468442539,1.56614803697483,1.57227132253293,5823507.60252339,0.0,1.0
1994-06-17,34.0,34.25,33.88,34.13,249600,1.60147468442539,1.61325023357558,1.5958224208333,1.60759796998349,5299115.92267531,0.0,1.0
1994-06-20,33.0,33.75,33.0,33.75,246700,1.55437248782464,1.58969913527521,1.55437248782464,1.58969913527521,5237547.66876603,0.0,1.0
1994-06-21,32.88,33.0,32.38,33.0,460200,1.54872022423256,1.55437248782464,1.52516912593218,1.55437248782464,9770244.98243256,0.0,1.0
1994-06-22,33.0,33.0,32.75,32.75,533500,1.55437248782464,1.55437248782464,1.54259693867446,1.54259693867446,11326435.6760708,0.0,1.0
1994-06-23,33.38,33.88,33.25,33.25,205000,1.57227132253293,1.5958224208333,1.56614803697483,1.56614803697483,4352238.63841521,0.0,1.0
1994-06-24,33.13,33.75,33.13,33.5,330000,1.56049577338274,1.58969913527521,1.56049577338274,1.57792358612502,7006042.68622938,0.0,1.0
1994-06-27,33.13,33.38,32.63,32.88,203500,1.56049577338274,1.57227132253293,1.53694467508237,1.54872022423256,4320392.98984145,0.0,1.0
1994-06-28,32.75,33.13,32.63,33.0,266800,1.54259693867446,1.56049577338274,1.53694467508237,1.55437248782464,5664279.35965452,0.0,1.0
1994-06-29,32.5,33.0,32.38,32.88,148800,1.53082138952427,1.55437248782464,1.52516912593218,1.54872022423256,3159088.33851797,0.0,1.0
1994-06-30,33.75,33.75,32.38,32.5,145000,1.58969913527521,1.58969913527521,1.52516912593218,1.53082138952427,3078412.69546441,0.0,1.0
1994-07-01,32.88,33.63,32.5,33.5,265200,1.54872022423256,1.58404687168312,1.53082138952427,1.57792358612502,5630310.66784249,0.0,1.0
1994-07-05,33.5,33.5,32.88,33.13,117700,1.57792358612502,1.57792358612502,1.54872022423256,1.56049577338274,2498821.89142181,0.0,1.0
1994-07-06,34.13,34.25,33.63,33.88,456100,1.60759796998349,1.61325023357558,1.58404687168312,1.5958224208333,9683200.20966428,0.0,1.0
1994-07-07,33.75,34.0,33.63,33.88,335500,1.58969913527521,1.60147468442539,1.58404687168312,1.5958224208333,7122810.06433317,0.0,1.0
1994-07-08,33.88,34.0,33.75,33.75,214600,1.5958224208333,1.60147468442539,1.58969913527521,1.58969913527521,4556050.78928735,0.0,1.0
1994-07-11,34.38,34.5,34.0,34.0,362200,1.61937351913368,1.62502578272577,1.60147468442539,1.60147468442539,7689662.60894627,0.0,1.0
1994-07-12,34.25,34.63,34.25,34.5,205000,1.61325023357558,1.63114906828386,1.61325023357558,1.62502578272577,4352238.63841521,0.0,1.0
1994-07-13,34.25,34.5,34.13,34.38,179700,1.61325023357558,1.62502578272577,1.60759796998349,1.61937351913368,3815108.69913762,0.0,1.0
1994-07-14,34.38,35.0,34.38,34.5,162600,1.61937351913368,1.64857688102614,1.61937351913368,1.62502578272577,3452068.30539664,0.0,1.0
1994-07-15,34.88,35.0,34.38,34.38,411700,1.64292461743405,1.64857688102614,1.61937351913368,1.61937351913368,8740569.01188069,0.0,1.0
1994-07-18,34.5,34.88,34.13,34.75,477600,1.62502578272577,1.64292461743405,1.60759796998349,1.63680133187595,10139654.5058883,0.0,1.0
1994-07-19,34.25,34.5,34.13,34.13,122400,1.61325023357558,1.62502578272577,1.60759796998349,1.60759796998349,2598604.92361962,0.0,1.0
1994-07-20,34.0,34.38,33.75,34.25,297900,1.60147468442539,1.61937351913368,1.58969913527521,1.61325023357558,6324545.8067507,0.0,1.0
1994-07-21,34.0,34.0,33.75,33.88,267000,1.60147468442539,1.60147468442539,1.58969913527521,1.5958224208333,5668525.44613104,0.0,1.0
1994-07-22,34.13,34.38,33.88,33.88,97800,1.60759796998349,1.61937351913368,1.5958224208333,1.5958224208333,2076336.28700979,0.0,1.0
1994-07-25,34.25,34.25,34.0,34.13,104100,1.61325023357558,1.61325023357558,1.60147468442539,1.60759796998349,2210088.01101963,0.0,1.0
1994-07-26,34.0,34.25,33.88,34.13,139800,1.60147468442539,1.61325023357558,1.5958224208333,1.60759796998349,2968014.44707535,0.0,1.0
1994-07-27,34.5,34.5,33.75,34.13,337800,1.62502578272577,1.62502578272577,1.58969913527521,1.60759796998349,7171640.05881295,0.0,1.0
1994-07-28,34.25,34.5,34.13,34.13,56800,1.61325023357558,1.62502578272577,1.60759796998349,1.60759796998349,1205888.55932675,0.0,1.0
1994-07-29,34.88,34.88,34.25,34.25,348000,1.64292461743405,1.64292461743405,1.61325023357558,1.61325023357558,7388190.4691146,0.0,1.0
1994-08-01,35.13,35.75,34.88,34.88,387900,1.65470016658424,1.6839035284767,1.64292461743405,1.64292461743405,8235284.72117686,0.0,1.0
1994-08-02,34.88,35.38,34.5,35.13,334000,1.64292461743405,1.66647571573442,1.62502578272577,1.65470016658424,7090964.41575942,0.0,1.0
1994-08-03,34.75,35.13,34.75,34.88,323100,1.63680133187595,1.65470016658424,1.63680133187595,1.64292461743405,6859552.70279003,0.0,1.0
1994-08-04,34.5,34.88,34.25,34.75,266500,1.62502578272577,1.64292461743405,1.61325023357558,1.63680133187595,5657910.22993976,0.0,1.0
1994-08-05,34.75,34.75,34.25,34.25,180600,1.63680133187595,1.63680133187595,1.61325023357558,1.61325023357558,3834216.08828189,0.0,1.0
1994-08-08,34.63,34.63,34.13,34.38,376800,1.63114906828386,1.63114906828386,1.60759796998349,1.61937351913368,7999626.921731,0.0,1.0
1994-08-09,35.13,35.13,34.25,34.25,487000,1.65470016658424,1.65470016658424,1.61325023357558,1.61325023357558,10339220.5702839,0.0,1.0
1994-08-10,34.88,35.13,34.88,34.88,288700,1.64292461743405,1.65470016658424,1.64292461743405,1.64292461743405,6129225.82883157,0.0,1.0
1994-08-11,34.88,35.0,34.75,34.75,199600,1.64292461743405,1.64857688102614,1.63680133187595,1.63680133187595,4237594.30354964,0.0,1.0
1994-08-12,35.0,35.25,34.88,34.88,141100,1.64857688102614,1.66035243017633,1.64292461743405,1.64292461743405,2995614.00917261,0.0,1.0
1994-08-15,34.88,35.13,34.63,34.88,120000,1.64834137004314,1.66015574339493,1.63652699669133,1.64834137004314,2539279.83369759,0.115,1.0
1994-08-16,35.13,35.25,34.75,34.75,328000,1.66015574339493,1.6658266426038,1.6421978959002,1.6421978959002,6940698.21210678,0.0,1.0
1994-08-17,35.38,35.38,35.0,35.13,93400,1.67197011674673,1.67197011674673,1.654012269252,1.66015574339493,1976406.13722797,0.0,1.0
1994-08-18,35.5,35.5,35.13,35.13,194200,1.6776410159556,1.6776410159556,1.66015574339493,1.66015574339493,4109401.19753394,0.0,1.0
1994-08-19,35.13,35.38,34.75,35.25,273700,1.66015574339493,1.67197011674673,1.6421978959002,1.6658266426038,5791674.08735862,0.0,1.0
1994-08-22,35.75,35.75,34.88,35.13,222400,1.6894553893074,1.6894553893074,1.64834137004314,1.66015574339493,4706131.95845288,0.0,1.0
1994-08-23,35.5,35.88,35.38,35.75,90000,1.6776410159556,1.69559886345033,1.67197011674673,1.6894553893074,1904459.8752732,0.0,1.0
1994-08-24,35.38,35.88,35.25,35.75,184200,1.67197011674673,1.69559886345033,1.6658266426038,1.6894553893074,3897794.54472582,0.0,1.0
1994-08-25,35.75,35.75,35.5,35.5,252400,1.6894553893074,1.6894553893074,1.6776410159556,1.6776410159556,5340951.91687727,0.0,1.0
1994-08-26,35.63,35.75,35.5,35.63,113100,1.68378449009854,1.6894553893074,1.6776410159556,1.68378449009854,2393271.24325998,0.0,1.0
1994-08-29,35.5,35.63,35.5,35.5,97600,1.6776410159556,1.68378449009854,1.6776410159556,1.6776410159556,2065280.93140738,0.0,1.0
1994-08-30,35.88,36.13,35.38,35.5,155200,1.69559886345033,1.70741323680213,1.67197011674673,1.6776410159556,3284135.25158223,0.0,1.0
1994-08-31,35.88,36.0,35.5,35.88,199900,1.69559886345033,1.7012697626592,1.6776410159556,1.69559886345033,4230016.98963459,0.0,1.0
1994-09-01,35.75,36.0,35.63,35.63,266500,1.6894553893074,1.7012697626592,1.68378449009854,1.68378449009854,5639317.29733674,0.0,1.0
1994-09-02,35.63,35.75,35.38,35.5,128200,1.68378449009854,1.6894553893074,1.67197011674673,1.6776410159556,2712797.28900026,0.0,1.0
1994-09-06,35.75,35.75,35.25,35.63,115600,1.6894553893074,1.6894553893074,1.6658266426038,1.68378449009854,2446172.90646202,0.0,1.0
1994-09-07,35.63,35.75,35.5,35.63,130500,1.68378449009854,1.6894553893074,1.6776410159556,1.68378449009854,2761466.81914613,0.0,1.0
1994-09-08,35.13,35.63,35.0,35.5,127800,1.66015574339493,1.68378449009854,1.654012269252,1.6776410159556,2704333.02288795,0.0,1.0
1994-09-09,35.0,35.0,34.38,34.75,191100,1.654012269252,1.654012269252,1.62471262333954,1.6421978959002,4043803.13516342,0.0,1.0
1994-09-12,34.88,35.0,34.63,35.0,94900,1.64834137004314,1.654012269252,1.63652699669133,1.654012269252,2008147.13514918,0.0,1.0
1994-09-13,34.88,35.0,34.75,34.88,171300,1.64834137004314,1.654012269252,1.6421978959002,1.64834137004314,3624821.96260331,0.0,1.0
1994-09-14,34.5,35.0,34.5,35.0,269100,1.6303835225484,1.654012269252,1.6303835225484,1.654012269252,5694335.02706686,0.0,1.0
1994-09-15,34.25,34.5,34.0,34.5,605400,1.6185691491966,1.6303835225484,1.6067547758448,1.6303835225484,12810666.7610044,0.0,1.0
1994-09-16,34.25,34.63,34.13,34.25,287500,1.6185691491966,1.63652699669133,1.61289824998773,1.6185691491966,6083691.26823382,0.0,1.0
1994-09-19,34.25,34.38,34.0,34.25,668500,1.6185691491966,1.62471262333954,1.6067547758448,1.6185691491966,14145904.7402237,0.0,1.0
1994-09-20,33.63,34.0,33.25,33.88,297600,1.58926950328414,1.6067547758448,1.5713116557894,1.60108387663593,6297413.98757002,0.0,1.0
1994-09-21,33.63,33.63,33.25,33.63,459600,1.58926950328414,1.58926950328414,1.5713116557894,1.58926950328414,9725441.76306176,0.0,1.0
1994-09-22,33.25,33.88,33.13,33.88,198300,1.5713116557894,1.60108387663593,1.56564075658054,1.60108387663593,4196159.92518528,0.0,1.0
1994-09-23,33.13,33.38,33.0,33.25,297400,1.56564075658054,1.57745512993233,1.5594972824376,1.5713116557894,6293181.85451386,0.0,1.0
1994-09-26,33.25,33.25,32.75,33.0,463200,1.5713116557894,1.5713116557894,1.5476829090858,1.5594972824376,9801620.15807272,0.0,1.0
1994-09-27,33.38,33.63,33.25,33.38,296700,1.57745512993233,1.58926950328414,1.5713116557894,1.57745512993233,6278369.38881733,0.0,1.0
1994-09-28,33.5,33.5,33.38,33.5,149200,1.5831260291412,1.5831260291412,1.57745512993233,1.5831260291412,3157171.25989734,0.0,1.0
1994-09-29,34.0,34.0,33.5,33.5,247200,1.6067547758448,1.6067547758448,1.5831260291412,1.5831260291412,5230916.45741705,0.0,1.0
1994-09-30,34.13,34.13,33.38,34.13,287100,1.61289824998773,1.61289824998773,1.57745512993233,1.61289824998773,6075227.00212152,0.0,1.0
1994-10-03,33.75,34.38,33.75,34.13,175200,1.594940402493,1.62471262333954,1.594940402493,1.61289824998773,3707348.55719849,0.0,1.0
1994-10-04,33.13,33.88,33.0,33.75,220000,1.56564075658054,1.60108387663593,1.5594972824376,1.594940402493,4655346.36177891,0.0,1.0
1994-10-05,32.63,33.25,32.5,33.25,158400,1.54201200987693,1.5713116557894,1.535868535734,1.5713116557894,3351849.38048084,0.0,1.0
1994-10-06,32.13,33.0,31.88,32.75,247800,1.51838326317334,1.5594972824376,1.50656888982153,1.5476829090858,5243612.85658552,0.0,1.0
1994-10-07,31.88,32.13,31.63,32.13,304600,1.50656888982153,1.51838326317334,1.49475451646973,1.51838326317334,6445538.64453575,0.0,1.0
1994-10-10,31.75,32.0,31.75,32.0,197400,1.5004254156786,1.5122397890304,1.5004254156786,1.5122397890304,4177115.32643254,0.0,1.0
1994-10-11,32.25,32.38,31.88,31.88,183300,1.5240541623822,1.53019763652514,1.50656888982153,1.50656888982153,3878749.94597308,0.0,1.0
1994-10-12,33.13,33.25,32.5,32.5,177700,1.56564075658054,1.5713116557894,1.535868535734,1.535868535734,3760250.22040051,0.0,1.0
1994-10-13,33.5,33.5,33.13,33.38,121900,1.5831260291412,1.5831260291412,1.56564075658054,1.57745512993233,2579485.09773114,0.0,1.0
1994-10-14,33.13,33.5,33.13,33.5,205300,1.56564075658054,1.5831260291412,1.56564075658054,1.5831260291412,4344284.58215096,0.0,1.0
1994-10-17,33.0,33.38,32.88,33.0,126400,1.5594972824376,1.57745512993233,1.55382638322874,1.5594972824376,2674708.0914948,0.0,1.0
1994-10-18,33.5,33.5,32.63,33.0,452800,1.5831260291412,1.5831260291412,1.54201200987693,1.5594972824376,9581549.23915226,0.0,1.0
1994-10-19,32.88,33.5,32.88,33.25,117400,1.55382638322874,1.5831260291412,1.55382638322874,1.5713116557894,2484262.10396747,0.0,1.0
1994-10-20,32.38,32.63,32.25,32.5,286300,1.53019763652514,1.54201200987693,1.5240541623822,1.535868535734,6058298.46989683,0.0,1.0
1994-10-21,32.25,32.63,32.13,32.5,122800,1.5240541623822,1.54201200987693,1.51838326317334,1.535868535734,2598529.69648387,0.0,1.0
1994-10-24,32.0,32.5,31.88,32.5,165900,1.5122397890304,1.535868535734,1.50656888982153,1.535868535734,3510554.37008693,0.0,1.0
1994-10-25,32.25,32.38,31.88,31.88,202500,1.5240541623822,1.53019763652514,1.50656888982153,1.50656888982153,4285034.71936469,0.0,1.0
1994-10-26,32.13,32.25,32.13,32.25,138600,1.51838326317334,1.5240541623822,1.51838326317334,1.5240541623822,2932868.20792071,0.0,1.0
1994-10-27,33.75,33.88,33.0,33.13,339000,1.594940402493,1.60108387663593,1.5594972824376,1.56564075658054,7173465.53019571,0.0,1.0
1994-10-28,34.25,34.25,33.63,33.63,139800,1.6185691491966,1.6185691491966,1.58926950328414,1.58926950328414,2958261.0062577,0.0,1.0
1994-10-31,34.13,34.38,34.0,34.0,147700,1.61289824998773,1.62471262333954,1.6067547758448,1.6067547758448,3125430.26197613,0.0,1.0
1994-11-01,34.38,34.38,34.13,34.13,163500,1.62471262333954,1.62471262333954,1.61289824998773,1.61289824998773,3459768.77341296,0.0,1.0
1994-11-02,34.5,34.63,34.25,34.38,141600,1.6303835225484,1.63652699669133,1.6185691491966,1.62471262333954,2996350.20376316,0.0,1.0
1994-11-03,34.88,35.0,34.63,34.63,217600,1.64834137004314,1.654012269252,1.63652699669133,1.63652699669133,4604560.76510496,0.0,1.0
1994-11-04,34.75,35.5,34.75,35.0,183000,1.6421978959002,1.6776410159556,1.6421978959002,1.654012269252,3872401.74638883,0.0,1.0
1994-11-07,34.13,34.75,34.0,34.63,155500,1.61289824998773,1.6421978959002,1.6067547758448,1.63652699669133,3290483.45116648,0.0,1.0
1994-11-08,34.25,34.5,34.13,34.13,106300,1.6185691491966,1.6303835225484,1.61289824998773,1.61289824998773,2249378.71935045,0.0,1.0
1994-11-09,34.38,35.25,34.25,35.13,155400,1.62471262333954,1.6658266426038,1.6185691491966,1.66015574339493,3288367.38463838,0.0,1.0
1994-11-10,34.63,34.63,34.38,34.63,419500,1.63652699669133,1.63652699669133,1.62471262333954,1.63652699669133,8876899.08530121,0.0,1.0
1994-11-11,34.38,34.63,34.25,34.38,162300,1.62471262333954,1.63652699669133,1.6185691491966,1.62471262333954,3434375.97507599,0.0,1.0
1994-11-14,34.25,34.38,34.13,34.25,132700,1.62400376093843,1.63016786280476,1.61831382075412,1.62400376093843,2798623.44491966,0.115,1.0
1994-11-15,34.5,34.75,34.25,34.25,211600,1.63585780298907,1.64771184503972,1.62400376093843,1.62400376093843,4462612.81797289,0.0,1.0
1994-11-16,34.63,34.88,34.25,34.5,245700,1.64202190485541,1.65387594690605,1.62400376093843,1.63585780298907,5181776.79289195,0.0,1.0
1994-11-17,34.13,34.5,34.0,34.38,319500,1.61831382075412,1.63585780298907,1.61214971888778,1.63016786280476,6738207.91749686,0.0,1.0
1994-11-18,34.63,34.63,34.13,34.38,122500,1.64202190485541,1.64202190485541,1.61831382075412,1.63016786280476,2583506.94802305,0.0,1.0
1994-11-21,34.63,34.88,34.38,34.88,109000,1.64202190485541,1.65387594690605,1.63016786280476,1.65387594690605,2298793.93742459,0.0,1.0
1994-11-22,33.75,34.5,33.75,34.5,157900,1.60029567683714,1.63585780298907,1.60029567683714,1.63585780298907,3330087.73137012,0.0,1.0
1994-11-23,34.38,34.38,33.5,33.5,222300,1.63016786280476,1.63016786280476,1.58844163478649,1.58844163478649,4688274.24118797,0.0,1.0
1994-11-25,34.13,34.5,34.0,34.5,25900,1.61831382075412,1.63585780298907,1.61214971888778,1.63585780298907,546227.183296302,0.0,1.0
1994-11-28,33.88,34.25,33.88,34.13,103000,1.60645977870347,1.62400376093843,1.60645977870347,1.61831382075412,2172254.82160306,0.0,1.0
1994-11-29,33.75,34.0,33.63,33.88,250300,1.60029567683714,1.61214971888778,1.59460573665283,1.60645977870347,5278790.11502179,0.0,1.0
1994-11-30,33.75,33.88,33.5,33.63,183600,1.60029567683714,1.60645977870347,1.58844163478649,1.59460573665283,3872096.94413904,0.0,1.0
1994-12-01,34.0,34.13,33.63,33.88,141600,1.61214971888778,1.61831382075412,1.59460573665283,1.60645977870347,2986323.13338829,0.0,1.0
1994-12-02,33.88,34.0,33.75,34.0,74500,1.60645977870347,1.61214971888778,1.60029567683714,1.61214971888778,1571194.02145076,0.0,1.0
1994-12-05,33.75,34.13,33.63,34.13,98100,1.60029567683714,1.61831382075412,1.59460573665283,1.61831382075412,2068914.54368213,0.0,1.0
1994-12-06,33.63,33.88,33.38,33.75,326100,1.59460573665283,1.60645977870347,1.58275169460218,1.60029567683714,6877400.94490054,0.0,1.0
1994-12-07,33.5,33.63,33.25,33.63,115600,1.58844163478649,1.59460573665283,1.57658759273585,1.59460573665283,2437986.96482829,0.0,1.0
1994-12-08,33.5,33.5,33.25,33.38,153000,1.58844163478649,1.58844163478649,1.57658759273585,1.58275169460218,3226747.45344921,0.0,1.0
1994-12-09,32.88,33.13,32.38,33.13,222000,1.55904361050089,1.57089765255154,1.5353355263996,1.57089765255154,4681947.28539689,0.0,1.0
1994-12-12,33.0,33.38,32.88,32.88,126600,1.5647335506852,1.58275169460218,1.55904361050089,1.55904361050089,2669975.34383444,0.0,1.0
1994-12-13,33.38,33.38,33.0,33.0,54300,1.58275169460218,1.58275169460218,1.5647335506852,1.5647335506852,1145178.99818491,0.0,1.0
1994-12-14,33.38,33.63,33.25,33.25,136800,1.58275169460218,1.59460573665283,1.57658759273585,1.57658759273585,2885091.84073106,0.0,1.0
1994-12-15,33.75,33.88,33.38,33.38,114700,1.60029567683714,1.60645977870347,1.58275169460218,1.58275169460218,2419006.09745505,0.0,1.0
1994-12-16,33.63,33.88,33.38,33.38,190300,1.59460573665283,1.60645977870347,1.58275169460218,1.58275169460218,4013398.95680642,0.0,1.0
1994-12-19,33.25,33.63,33.13,33.63,231600,1.57658759273585,1.59460573665283,1.57089765255154,1.59460573665283,4884409.87071133,0.0,1.0
1994-12-20,33.13,33.38,33.0,33.25,130200,1.57089765255154,1.58275169460218,1.5647335506852,1.57658759273585,2745898.81332735,0.0,1.0
1994-12-21,32.88,33.13,32.63,33.0,165400,1.55904361050089,1.57089765255154,1.54718956845024,1.5647335506852,3488261.62614705,0.0,1.0
1994-12-22,32.88,33.0,32.88,33.0,187200,1.55904361050089,1.5647335506852,1.55904361050089,1.5647335506852,3948020.41363197,0.0,1.0
1994-12-23,33.0,33.0,32.75,32.88,60100,1.5647335506852,1.5647335506852,1.55287950863455,1.55904361050089,1267500.14347907,0.0,1.0
1994-12-27,33.0,33.0,32.75,33.0,87600,1.5647335506852,1.5647335506852,1.55287950863455,1.5647335506852,1847471.09099445,0.0,1.0
1994-12-28,32.88,33.13,32.75,32.75,68200,1.55904361050089,1.57089765255154,1.55287950863455,1.55287950863455,1438327.94983814,0.0,1.0
1994-12-29,32.88,33.0,32.88,32.88,116700,1.55904361050089,1.5647335506852,1.55904361050089,1.55904361050089,2461185.8027289,0.0,1.0
1994-12-30,32.0,33.13,32.0,33.0,204300,1.51731738248262,1.57089765255154,1.51731738248262,1.5647335506852,4308656.89372334,0.0,1.0
1995-01-03,31.88,32.38,31.88,32.0,346600,1.51162744229831,1.5353355263996,1.51162744229831,1.51731738248262,7309742.92395747,0.0,1.0
1995-01-04,32.88,32.88,31.88,31.88,361900,1.55904361050089,1.55904361050089,1.51162744229831,1.51162744229831,7632417.6693024,0.0,1.0
1995-01-05,32.88,33.0,32.88,32.88,158700,1.55904361050089,1.5647335506852,1.55904361050089,1.55904361050089,3346959.61347967,0.0,1.0
1995-01-06,32.75,33.0,32.63,32.75,282700,1.55287950863455,1.5647335506852,1.54718956845024,1.55287950863455,5962101.34045812,0.0,1.0
1995-01-09,32.25,32.63,32.13,32.38,104500,1.52917142453326,1.54718956845024,1.52348148434895,1.5353355263996,2203889.60055845,0.0,1.0
1995-01-10,32.13,32.63,32.13,32.25,326200,1.52348148434895,1.54718956845024,1.52348148434895,1.52917142453326,6879509.93016427,0.0,1.0
1995-01-11,32.25,32.38,32.13,32.13,217500,1.52917142453326,1.5353355263996,1.52348148434895,1.52348148434895,4587042.94853074,0.0,1.0
1995-01-12,32.63,32.63,32.13,32.13,265200,1.54718956845024,1.54718956845024,1.52348148434895,1.52348148434895,5593028.91931197,0.0,1.0
1995-01-13,32.75,32.88,32.5,32.5,256800,1.55287950863455,1.55904361050089,1.54102546658391,1.54102546658391,5415874.15716182,0.0,1.0
1995-01-16,33.63,33.88,32.75,32.75,146200,1.59460573665283,1.60645977870347,1.55287950863455,1.55287950863455,3083336.45551812,0.0,1.0
1995-01-17,33.63,33.63,33.38,33.63,127200,1.59460573665283,1.59460573665283,1.58275169460218,1.59460573665283,2682629.25541659,0.0,1.0
1995-01-18,33.63,33.88,33.38,33.5,321000,1.59460573665283,1.60645977870347,1.58275169460218,1.58844163478649,6769842.69645224,0.0,1.0
1995-01-19,33.25,33.75,33.25,33.63,140500,1.57658759273585,1.60029567683714,1.57658759273585,1.59460573665283,2963124.29548766,0.0,1.0
1995-01-20,33.25,33.5,32.88,33.5,512700,1.57658759273585,1.58844163478649,1.55904361050089,1.58844163478649,10812767.4469503,0.0,1.0
1995-01-23,32.88,32.88,32.25,32.88,291700,1.55904361050089,1.55904361050089,1.52917142453326,1.55904361050089,6151910.01419041,0.0,1.0
1995-01-24,33.25,33.25,32.75,33.0,121300,1.57658759273585,1.57658759273585,1.55287950863455,1.5647335506852,2558199.12485874,0.0,1.0
1995-01-25,33.63,33.63,32.88,32.88,366900,1.59460573665283,1.59460573665283,1.55904361050089,1.55904361050089,7737866.932487,0.0,1.0
1995-01-26,33.88,34.0,33.38,33.5,225700,1.60645977870347,1.61214971888778,1.58275169460218,1.58844163478649,4759979.74015351,0.0,1.0
1995-01-27,34.0,34.25,33.88,34.0,146400,1.61214971888778,1.62400376093843,1.60645977870347,1.61214971888778,3087554.42604552,0.0,1.0
1995-01-30,33.63,34.0,33.63,33.88,215800,1.59460573665283,1.61214971888778,1.59460573665283,1.60645977870347,4551190.19904795,0.0,1.0
1995-01-31,34.63,35.0,33.75,34.13,375400,1.64202190485541,1.65956588709036,1.60029567683714,1.61831382075412,7917130.67990085,0.0,1.0
1995-02-01,35.0,35.0,34.63,34.88,202000,1.65956588709036,1.65956588709036,1.64202190485541,1.65387594690605,4260150.23265844,0.0,1.0
1995-02-02,34.5,35.0,34.5,34.75,103800,1.63585780298907,1.65956588709036,1.63585780298907,1.64771184503972,2189126.7037126,0.0,1.0
1995-02-03,36.88,36.88,34.63,34.63,471000,1.74870828331122,1.74870828331122,1.64202190485541,1.64202190485541,9933320.59199067,0.0,1.0
1995-02-06,37.13,37.38,36.25,36.38,520500,1.76056232536186,1.77241636741251,1.71883609734359,1.72500019920993,10977268.2975184,0.0,1.0
1995-02-07,37.38,37.5,36.75,37.0,170500,1.77241636741251,1.77810630759682,1.74254418144488,1.75439822349553,3595819.87459535,0.0,1.0
1995-02-08,37.13,37.38,37.0,37.38,136200,1.76056232536186,1.77241636741251,1.75439822349553,1.77241636741251,2872437.9291489,0.0,1.0
1995-02-09,37.25,37.38,36.88,37.0,151200,1.76625226554617,1.77241636741251,1.74870828331122,1.75439822349553,3188785.71870275,0.0,1.0
1995-02-10,37.25,37.38,37.25,37.38,210400,1.76625226554617,1.77241636741251,1.76625226554617,1.77241636741251,4437304.99480859,0.0,1.0
1995-02-13,36.75,37.25,36.75,37.25,173200,1.74799704078818,1.77177931345196,1.74799704078818,1.77177931345196,3641367.72058261,0.115,1.0
1995-02-14,36.25,36.88,35.75,36.63,336700,1.72421476812439,1.75418043168076,1.70043249546061,1.74228929534887,7078802.02956217,0.0,1.0
1995-02-15,36.63,36.63,35.88,36.25,317700,1.74228929534887,1.74228929534887,1.70661588635319,1.72421476812439,6679344.83157677,0.0,1.0
1995-02-16,36.38,36.63,36.0,36.5,182200,1.73039815901698,1.74228929534887,1.7123236317925,1.73610590445629,3830584.28804937,0.0,1.0
1995-02-17,36.13,36.25,36.0,36.13,129000,1.71850702268509,1.72421476812439,1.7123236317925,1.71850702268509,2712104.13369028,0.0,1.0
1995-02-21,36.75,36.75,35.88,36.13,203800,1.74799704078818,1.74799704078818,1.70661588635319,1.71850702268509,4284704.04996961,0.0,1.0
1995-02-22,36.63,36.63,36.13,36.38,132400,1.74228929534887,1.74228929534887,1.71850702268509,1.73039815901698,2783585.94806662,0.0,1.0
1995-02-23,37.25,37.5,36.5,36.63,226500,1.77177931345196,1.78367044978386,1.73610590445629,1.74228929534887,4761950.2812469,0.0,1.0
1995-02-24,37.0,37.5,36.88,37.25,252900,1.75988817712007,1.78367044978386,1.75418043168076,1.77177931345196,5316985.54581607,0.0,1.0
1995-02-27,37.63,37.63,37.0,37.0,131100,1.78985384067644,1.78985384067644,1.75988817712007,1.75988817712007,2756254.66609919,0.0,1.0
1995-02-28,37.63,37.75,36.75,37.38,244300,1.78985384067644,1.79556158611575,1.74799704078818,1.77796270434455,5136178.60357005,0.0,1.0
1995-03-01,36.75,37.63,36.63,37.63,192600,1.74799704078818,1.78985384067644,1.74228929534887,1.78985384067644,4049234.54378874,0.0,1.0
1995-03-02,36.75,36.75,36.5,36.63,264900,1.74799704078818,1.74799704078818,1.73610590445629,1.74228929534887,5569274.30243841,0.0,1.0
1995-03-03,36.75,36.75,36.25,36.75,177700,1.74799704078818,1.74799704078818,1.72421476812439,1.74799704078818,3735976.00431599,0.0,1.0
1995-03-06,37.5,37.5,36.63,36.88,256800,1.78367044978386,1.78367044978386,1.74228929534887,1.75418043168076,5398979.39171832,0.0,1.0
1995-03-07,37.13,37.63,37.13,37.63,89800,1.76607156801266,1.78985384067644,1.76607156801266,1.78985384067644,1887960.86205726,0.0,1.0
1995-03-08,37.13,37.38,37.13,37.25,211800,1.76607156801266,1.77796270434455,1.76607156801266,1.77177931345196,4452896.5543845,0.0,1.0
1995-03-09,38.0,38.0,37.38,37.38,352800,1.80745272244764,1.80745272244764,1.77796270434455,1.77796270434455,7417289.44469715,0.0,1.0
1995-03-10,39.13,39.13,37.63,37.63,479500,1.86120065866779,1.86120065866779,1.78985384067644,1.78985384067644,10081038.2333682,0.0,1.0
1995-03-13,39.38,40.0,39.0,39.0,371400,1.87309179499969,1.90258181310278,1.85501726777521,1.85501726777521,7808337.01746178,0.0,1.0
1995-03-14,39.75,40.0,39.38,39.5,229200,1.89069067677089,1.90258181310278,1.87309179499969,1.87879954043899,4818715.25148691,0.0,1.0
1995-03-15,39.25,39.75,39.13,39.75,129100,1.8669084041071,1.89069067677089,1.86120065866779,1.89069067677089,2714206.53999547,0.0,1.0
1995-03-16,39.63,39.63,39.0,39.0,511600,1.88498293133158,1.88498293133158,1.85501726777521,1.85501726777521,10755910.6573329,0.0,1.0
1995-03-17,39.5,39.63,39.13,39.63,283200,1.87879954043899,1.88498293133158,1.86120065866779,1.88498293133158,5954014.65628752,0.0,1.0
1995-03-20,39.63,39.88,39.5,39.5,123100,1.88498293133158,1.89687406766347,1.87879954043899,1.87879954043899,2588062.16168429,0.0,1.0
1995-03-21,40.63,40.63,39.25,39.63,255300,1.93254747665915,1.93254747665915,1.8669084041071,1.88498293133158,5367443.29714053,0.0,1.0
1995-03-22,41.0,41.13,40.25,40.63,395700,1.95014635843035,1.95632974932293,1.91447294943467,1.93254747665915,8319221.74962205,0.0,1.0
1995-03-23,42.25,42.75,40.88,41.0,537100,2.00960204008981,2.0333843127536,1.94443861299104,1.95014635843035,11292024.2651554,0.0,1.0
1995-03-24,42.0,42.25,41.0,42.25,379200,1.99771090375792,2.00960204008981,1.95014635843035,2.00960204008981,7972324.70926631,0.0,1.0
1995-03-27,42.0,42.0,41.63,41.88,206800,1.99771090375792,1.99771090375792,1.98011202198672,1.99200315831861,4347776.23912519,0.0,1.0
1995-03-28,41.13,41.88,41.0,41.88,293800,1.95632974932293,1.99200315831861,1.95014635843035,1.99200315831861,6176869.72463726,0.0,1.0
1995-03-29,40.75,41.0,40.63,40.88,530800,1.93825522209846,1.95014635843035,1.93254747665915,1.94443861299104,11159572.6679287,0.0,1.0
1995-03-30,40.75,41.0,39.75,41.0,300900,1.93825522209846,1.95014635843035,1.89069067677089,1.95014635843035,6326140.57230546,0.0,1.0
1995-03-31,41.0,41.5,40.0,40.5,457200,1.95014635843035,1.97392863109413,1.90258181310278,1.92636408576656,9612201.6273116,0.0,1.0
1995-04-03,40.5,40.5,39.88,39.88,230200,1.92636408576656,1.92636408576656,1.89687406766347,1.89687406766347,4839739.31453879,0.0,1.0
1995-04-04,41.0,41.13,40.13,40.25,166500,1.95014635843035,1.95632974932293,1.90876520399536,1.91447294943467,3500506.49813513,0.0,1.0
1995-04-05,40.38,41.0,40.38,41.0,408300,1.92065634032726,1.95014635843035,1.92065634032726,1.95014635843035,8584124.9440755,0.0,1.0
1995-04-06,40.25,40.38,39.88,40.13,358500,1.91447294943467,1.92065634032726,1.89687406766347,1.90876520399536,7537126.60409277,0.0,1.0
1995-04-07,40.0,40.38,39.75,40.0,116700,1.90258181310278,1.92065634032726,1.89069067677089,1.90258181310278,2453508.15815237,0.0,1.0
1995-04-10,40.25,40.75,39.88,39.88,687900,1.91447294943467,1.93825522209846,1.89687406766347,1.89687406766347,14462452.9733763,0.0,1.0
1995-04-11,40.13,40.63,40.0,40.5,219300,1.90876520399536,1.93254747665915,1.90258181310278,1.92636408576656,4610577.02727349,0.0,1.0
1995-04-12,40.25,40.5,40.0,40.25,136000,1.91447294943467,1.92636408576656,1.90258181310278,1.91447294943467,2859272.57505332,0.0,1.0
1995-04-13,39.75,40.38,39.5,40.0,166600,1.89069067677089,1.92065634032726,1.87879954043899,1.90258181310278,3502608.90444031,0.0,1.0
1995-04-17,39.88,40.5,39.63,39.63,180000,1.89687406766347,1.92636408576656,1.88498293133158,1.88498293133158,3784331.34933528,0.0,1.0
1995-04-18,39.88,40.25,39.63,40.25,135400,1.89687406766347,1.91447294943467,1.88498293133158,1.91447294943467,2846658.1372222,0.0,1.0
1995-04-19,39.88,40.13,39.63,40.13,89500,1.89687406766347,1.90876520399536,1.88498293133158,1.90876520399536,1881653.64314171,0.0,1.0
1995-04-20,40.25,40.25,39.75,40.0,244600,1.91447294943467,1.91447294943467,1.89069067677089,1.90258181310278,5142485.82248561,0.0,1.0
1995-04-21,39.88,40.13,39.88,40.0,80100,1.89687406766347,1.90876520399536,1.89687406766347,1.90258181310278,1684027.4504542,0.0,1.0
1995-04-24,39.88,40.13,39.5,39.75,134700,1.89687406766347,1.90876520399536,1.87879954043899,1.89069067677089,2831941.2930859,0.0,1.0
1995-04-25,40.38,40.38,39.88,40.13,141100,1.92065634032726,1.92065634032726,1.89687406766347,1.90876520399536,2966495.29661781,0.0,1.0
1995-04-26,39.75,40.88,39.0,40.75,393400,1.89069067677089,1.94443861299104,1.85501726777521,1.93825522209846,8270866.40460275,0.0,1.0
1995-04-27,40.75,40.88,39.63,39.88,291100,1.93825522209846,1.94443861299104,1.88498293133158,1.89687406766347,6120104.75439721,0.0,1.0
1995-04-28,41.38,41.38,40.5,40.5,246100,1.96822088565483,1.96822088565483,1.92636408576656,1.92636408576656,5174021.91706339,0.0,1.0
1995-05-01,40.38,41.63,40.38,41.38,202800,1.92065634032726,1.98011202198672,1.92065634032726,1.96822088565483,4263679.98691774,0.0,1.0
1995-05-02,39.88,40.75,39.75,40.5,640500,1.89687406766347,1.93825522209846,1.89069067677089,1.92636408576656,13465912.384718,0.0,1.0
1995-05-03,40.25,40.25,40.0,40.0,149400,1.91447294943467,1.91447294943467,1.90258181310278,1.90258181310278,3140995.01994828,0.0,1.0
1995-05-04,39.88,40.38,39.75,40.38,96400,1.89687406766347,1.92065634032726,1.89069067677089,1.92065634032726,2026719.67819956,0.0,1.0
1995-05-05,40.0,40.13,39.81,39.88,91300,1.90258181310278,1.90876520399536,1.89354454949054,1.89687406766347,1919496.95663506,0.0,1.0
1995-05-08,40.75,40.88,39.88,39.88,132900,1.93825522209846,1.94443861299104,1.89687406766347,1.89687406766347,2794097.97959254,0.0,1.0
1995-05-09,40.88,40.88,40.13,40.75,238600,1.94443861299104,1.94443861299104,1.90876520399536,1.93825522209846,5016341.44417443,0.0,1.0
1995-05-10,40.5,41.5,40.5,40.75,500800,1.92636408576656,1.97392863109413,1.92636408576656,1.93825522209846,10528850.7763728,0.0,1.0
1995-05-11,40.63,40.63,40.0,40.13,486300,1.93254747665915,1.93254747665915,1.90258181310278,1.90876520399536,10224001.8621208,0.0,1.0
1995-05-12,40.0,40.63,39.75,40.63,658000,1.90258181310278,1.93254747665915,1.89069067677089,1.93254747665915,13833833.4881256,0.0,1.0
1995-05-15,39.88,39.88,39.5,39.75,142000,1.90305745855606,1.90305745855606,1.88492401236119,1.8968539111736,2975716.77331107,0.13,1.0
1995-05-16,40.38,40.38,39.63,39.88,480600,1.92691725618088,1.92691725618088,1.89112755974364,1.90305745855606,10071334.3750233,0.0,1.0
1995-05-17,40.25,40.38,40.13,40.38,767200,1.92071370879843,1.92691725618088,1.91498735736847,1.92691725618088,16077252.8766497,0.0,1.0
1995-05-18,40.13,40.25,40.0,40.0,172300,1.91498735736847,1.92071370879843,1.90878380998601,1.90878380998601,3610676.05663027,0.0,1.0
1995-05-19,40.25,40.25,39.75,39.75,205000,1.92071370879843,1.92071370879843,1.8968539111736,1.8968539111736,4295929.1445688,0.0,1.0
1995-05-22,40.25,40.63,40.0,40.5,153000,1.92071370879843,1.93884715499329,1.90878380998601,1.93264360761084,3206230.04448305,0.0,1.0
1995-05-23,41.0,41.63,40.13,40.13,399600,1.95650340523566,1.98656675024294,1.91498735736847,1.91498735736847,8373918.46912048,0.0,1.0
1995-05-24,41.88,42.0,41.13,41.13,474900,1.99849664905536,2.00422300048531,1.96270695261812,1.96270695261812,9951886.5890523,0.0,1.0
1995-05-25,43.38,43.5,41.25,41.5,197700,2.07007604192983,2.07580239335979,1.96843330404808,1.98036320286049,4142952.15551831,0.0,1.0
1995-05-26,43.25,43.25,42.75,43.0,103900,2.06387249454738,2.06387249454738,2.04001269692255,2.05194259573496,2177302.62497902,0.0,1.0
1995-05-30,41.75,43.38,41.75,43.25,164200,1.9922931016729,2.07007604192983,1.9922931016729,2.06387249454738,3440934.46603999,0.0,1.0
1995-05-31,42.0,42.25,41.75,41.88,153900,2.00422300048531,2.01615289929773,1.9922931016729,1.99849664905536,3225090.22121532,0.0,1.0
1995-06-01,42.88,43.13,41.75,41.75,120100,2.04621624430501,2.05814614311742,1.9922931016729,1.9922931016729,2516785.80615957,0.0,1.0
1995-06-02,42.38,42.88,42.0,42.88,339700,2.02235644668018,2.04621624430501,2.00422300048531,2.04621624430501,7118668.92882938,0.0,1.0
1995-06-05,42.75,42.88,42.13,42.13,423700,2.04001269692255,2.04621624430501,2.01042654786777,2.01042654786777,8878952.09050637,0.0,1.0
1995-06-06,43.25,43.25,42.5,42.5,1649800,2.06387249454738,2.06387249454738,2.02808279811014,2.02808279811014,34572799.5254127,0.0,1.0
1995-06-07,44.0,44.5,43.5,43.5,232500,2.09966219098461,2.12352198860944,2.07580239335979,2.07580239335979,4872212.32249878,0.0,1.0
1995-06-08,44.5,44.75,44.13,44.13,189600,2.12352198860944,2.13545188742185,2.10586573836707,2.10586573836707,3973210.56492803,0.0,1.0
1995-06-09,42.88,44.63,42.88,44.38,135100,2.04621624430501,2.12972553599189,2.04621624430501,2.11779563717948,2831122.08503046,0.0,1.0
1995-06-12,42.63,43.0,42.5,43.0,66100,2.03428634549259,2.05194259573496,2.02808279811014,2.05194259573496,1385175.20222438,0.0,1.0
1995-06-13,43.75,43.88,42.88,42.88,117100,2.0877322921722,2.09393583955466,2.04621624430501,2.04621624430501,2453918.5503854,0.0,1.0
1995-06-14,43.5,43.75,43.38,43.75,63100,2.07580239335979,2.0877322921722,2.07007604192983,2.0877322921722,1322307.9464502,0.0,1.0
1995-06-15,43.25,43.5,43.13,43.25,34800,2.06387249454738,2.07580239335979,2.05814614311742,2.06387249454738,729260.16698046,0.0,1.0
1995-06-16,43.63,43.63,42.75,43.0,135400,2.08200594074224,2.08200594074224,2.04001269692255,2.05194259573496,2837408.81060789,0.0,1.0
1995-06-19,43.75,44.0,43.5,43.75,152700,2.0877322921722,2.09966219098461,2.07580239335979,2.0877322921722,3199943.31890565,0.0,1.0
1995-06-20,43.88,43.88,43.63,43.63,63400,2.09393583955466,2.09393583955466,2.08200594074224,2.08200594074224,1328594.67202762,0.0,1.0
1995-06-21,44.0,44.13,43.75,44.13,131800,2.09966219098461,2.10586573836707,2.0877322921722,2.10586573836707,2761968.10367888,0.0,1.0
1995-06-22,43.5,44.13,43.5,44.13,253600,2.07580239335979,2.10586573836707,2.07580239335979,2.10586573836707,5314378.68811048,0.0,1.0
1995-06-23,43.75,43.88,43.25,43.75,113800,2.0877322921722,2.09393583955466,2.06387249454738,2.0877322921722,2384764.56903381,0.0,1.0
1995-06-26,43.5,43.88,43.38,43.88,115600,2.07580239335979,2.09393583955466,2.07007604192983,2.09393583955466,2422484.92249831,0.0,1.0
1995-06-27,43.0,43.38,42.63,43.25,224800,2.05194259573496,2.07007604192983,2.03428634549259,2.06387249454738,4710853.03267839,0.0,1.0
1995-06-28,42.88,42.88,42.63,42.88,110800,2.04621624430501,2.04621624430501,2.03428634549259,2.04621624430501,2321897.31325962,0.0,1.0
1995-06-29,42.88,43.0,42.75,42.75,122200,2.04621624430501,2.05194259573496,2.04001269692255,2.04001269692255,2560792.8852015,0.0,1.0
1995-06-30,43.75,43.75,42.75,42.88,379300,2.0877322921722,2.0877322921722,2.04001269692255,2.04621624430501,7948516.70504854,0.0,1.0
1995-07-03,43.75,43.88,43.5,43.63,34500,2.0877322921722,2.09393583955466,2.07580239335979,2.08200594074224,722973.441403044,0.0,1.0
1995-07-05,43.0,43.38,42.63,43.25,181300,2.05194259573496,2.07007604192983,2.03428634549259,2.06387249454738,3799277.82395281,0.0,1.0
1995-07-06,43.5,43.5,42.88,43.0,62700,2.07580239335979,2.07580239335979,2.04621624430501,2.05194259573496,1313925.64568031,0.0,1.0
1995-07-07,43.63,43.63,43.13,43.5,104400,2.08200594074224,2.08200594074224,2.05814614311742,2.07580239335979,2187780.50094139,0.0,1.0
1995-07-10,43.63,43.63,42.88,43.25,153900,2.08200594074224,2.08200594074224,2.04621624430501,2.06387249454738,3225090.22121532,0.0,1.0
1995-07-11,43.0,43.38,42.88,43.25,146200,2.05194259573496,2.07007604192983,2.04621624430501,2.06387249454738,3063730.93139493,0.0,1.0
1995-07-12,42.75,43.0,42.25,42.38,1547500,2.04001269692255,2.05194259573496,2.01615289929773,2.02235644668018,32429026.1035133,0.0,1.0
1995-07-13,42.88,43.13,42.75,42.75,138000,2.04621624430501,2.05814614311742,2.04001269692255,2.04001269692255,2891893.76561217,0.0,1.0
1995-07-14,42.5,42.75,42.13,42.5,385000,2.02808279811014,2.04001269692255,2.01042654786777,2.02808279811014,8067964.49101946,0.0,1.0
1995-07-17,42.75,42.75,42.25,42.25,146100,2.04001269692255,2.04001269692255,2.01615289929773,2.01615289929773,3061635.35620245,0.0,1.0
1995-07-18,42.25,42.75,42.0,42.75,259000,2.01615289929773,2.04001269692255,2.00422300048531,2.04001269692255,5427539.74850399,0.0,1.0
1995-07-19,41.75,42.38,41.5,42.38,306100,1.9922931016729,2.02235644668018,1.98036320286049,2.02235644668018,6414555.6641586,0.0,1.0
1995-07-20,41.75,41.88,40.88,41.63,199900,1.9922931016729,1.99849664905536,1.95077705380571,1.98656675024294,4189054.80975271,0.0,1.0
1995-07-21,42.0,42.5,41.88,41.88,236100,2.00422300048531,2.02808279811014,1.99849664905536,1.99849664905536,4947653.02942779,0.0,1.0
1995-07-24,42.5,42.75,42.25,42.25,114100,2.02808279811014,2.04001269692255,2.01615289929773,2.01615289929773,2391051.29461122,0.0,1.0
1995-07-25,42.25,42.63,42.0,42.63,89400,2.01615289929773,2.03428634549259,2.00422300048531,2.03428634549259,1873444.22207049,0.0,1.0
1995-07-26,42.25,43.25,42.25,43.13,349000,2.01615289929773,2.06387249454738,2.01615289929773,2.05814614311742,7313557.42172932,0.0,1.0
1995-07-27,42.25,42.38,42.13,42.13,252100,2.01615289929773,2.02235644668018,2.01042654786777,2.01042654786777,5282945.06022339,0.0,1.0
1995-07-28,42.5,42.63,42.25,42.5,150100,2.02808279811014,2.03428634549259,2.01615289929773,2.02808279811014,3145458.36390135,0.0,1.0
1995-07-31,42.25,42.63,41.75,42.63,242700,2.01615289929773,2.03428634549259,1.9922931016729,2.03428634549259,5085960.99213096,0.0,1.0
1995-08-01,41.5,42.38,41.38,42.38,549300,1.98036320286049,2.02235644668018,1.97463685143053,2.02235644668018,11510994.5322519,0.0,1.0
1995-08-02,41.38,41.63,40.88,41.25,813600,1.97463685143053,1.98656675024294,1.95077705380571,1.96843330404808,17049599.765957,0.0,1.0
1995-08-03,41.0,41.13,39.75,40.88,1018300,1.95650340523566,1.96270695261812,1.8968539111736,1.95077705380571,21339242.1849484,0.0,1.0
1995-08-04,41.38,41.38,40.0,40.38,759000,1.97463685143053,1.97463685143053,1.90878380998601,1.92691725618088,15905415.710867,0.0,1.0
1995-08-07,42.13,42.25,41.63,41.63,360600,2.01042654786777,2.01615289929773,1.98656675024294,1.98656675024294,7556644.14405615,0.0,1.0
1995-08-08,42.25,42.63,42.0,42.25,497100,2.01615289929773,2.03428634549259,2.00422300048531,2.01615289929773,10417104.2817812,0.0,1.0
1995-08-09,42.5,42.5,42.0,42.5,251700,2.02808279811014,2.02808279811014,2.00422300048531,2.02808279811014,5274562.7594535,0.0,1.0
1995-08-10,42.38,42.5,41.88,42.5,909300,2.02235644668018,2.02808279811014,1.99849664905536,2.02808279811014,19055065.2251533,0.0,1.0
1995-08-11,41.88,42.13,41.5,42.13,1249200,1.99849664905536,2.01042654786777,1.98036320286049,2.01042654786777,26177925.3043675,0.0,1.0
1995-08-14,42.5,42.5,41.5,41.5,165600,2.02808279811014,2.02808279811014,1.98036320286049,1.98036320286049,3470272.5187346,0.0,1.0
1995-08-15,42.25,42.75,42.25,42.25,135400,2.01615289929773,2.04001269692255,2.01615289929773,2.01615289929773,2837408.81060788,0.0,1.0
1995-08-16,41.25,42.25,41.0,42.25,376800,1.97463685143053,2.02250683570763,1.96266935536125,2.02250683570763,7871320.73866637,0.13,1.0
1995-08-17,40.75,41.0,40.38,41.0,406600,1.95070185929198,1.96266935536125,1.93298996510945,1.96266935536125,8493840.26629975,0.0,1.0
1995-08-18,40.5,40.88,40.25,40.88,258000,1.9387343632227,1.956924957248,1.92676686715343,1.956924957248,5389598.59494673,0.0,1.0
1995-08-21,40.38,40.63,40.13,40.5,339300,1.93298996510945,1.94495746117873,1.92102246904017,1.9387343632227,7087948.84986598,0.0,1.0
1995-08-22,39.88,40.63,39.63,40.63,354700,1.9090549729709,1.94495746117873,1.89708747690162,1.94495746117873,7409653.5722,0.0,1.0
1995-08-23,39.5,39.75,39.25,39.75,1042800,1.8908643789456,1.90283187501487,1.87889688287632,1.90283187501487,21784005.4837614,0.0,1.0
1995-08-24,39.63,39.75,39.25,39.5,673000,1.89708747690162,1.90283187501487,1.87889688287632,1.8908643789456,14058914.1643378,0.0,1.0
1995-08-25,39.25,39.63,39.25,39.5,322300,1.87889688287632,1.89708747690162,1.87889688287632,1.8908643789456,6732820.26027647,0.0,1.0
1995-08-28,40.0,40.13,39.25,39.5,502200,1.91479937108415,1.92102246904017,1.87889688287632,1.8908643789456,10490916.3348149,0.0,1.0
1995-08-29,39.88,40.13,39.5,40.0,148300,1.9090549729709,1.92102246904017,1.8908643789456,1.91479937108415,3097974.69624263,0.0,1.0
1995-08-30,40.13,40.13,39.63,39.75,261400,1.92102246904017,1.92102246904017,1.89708747690162,1.90283187501487,5460624.31286463,0.0,1.0
1995-08-31,40.88,41.0,40.0,40.25,279000,1.956924957248,1.96266935536125,1.91479937108415,1.92676686715343,5828286.85267495,0.0,1.0
1995-09-01,40.75,41.25,40.63,40.63,182800,1.95070185929198,1.97463685143053,1.94495746117873,1.94495746117873,3818676.83393899,0.0,1.0
1995-09-05,40.5,40.88,39.75,40.88,238300,1.9387343632227,1.956924957248,1.90283187501487,1.956924957248,4978067.22936358,0.0,1.0
1995-09-06,39.75,40.5,39.38,40.25,367800,1.90283187501487,1.9387343632227,1.88511998083235,1.92676686715343,7683311.4853543,0.0,1.0
1995-09-07,39.0,40.13,38.63,40.13,373300,1.86692938680705,1.92102246904017,1.84921749262452,1.92102246904017,7798206.02904499,0.0,1.0
1995-09-08,38.75,38.88,38.5,38.88,300300,1.85496189073777,1.86118498869379,1.8429943946685,1.86118498869379,6273242.08551357,0.0,1.0
1995-09-11,37.88,39.25,37.75,38.63,650400,1.81331500441669,1.87889688287632,1.80709190646067,1.84921749262452,13586802.0393541,0.0,1.0
1995-09-12,37.5,38.13,36.5,38.13,867000,1.79512441039139,1.82528250048597,1.74725442611429,1.82528250048597,18111558.0690651,0.0,1.0
1995-09-13,39.0,39.25,37.38,37.88,1464300,1.86692938680705,1.87889688287632,1.78938001227814,1.81331500441669,30589105.5138778,0.0,1.0
1995-09-14,41.0,41.13,39.5,39.5,715200,1.96266935536125,1.96889245331728,1.8908643789456,1.8908643789456,14940468.6632012,0.0,1.0
1995-09-15,40.13,41.13,40.13,41.13,666600,1.92102246904017,1.96889245331728,1.92102246904017,1.96889245331728,13925218.6953159,0.0,1.0
1995-09-18,40.25,40.5,40.0,40.13,576900,1.92676686715343,1.9387343632227,1.91479937108415,1.92102246904017,12051393.1373053,0.0,1.0
1995-09-19,40.75,40.88,40.38,40.38,428700,1.95070185929198,1.956924957248,1.93298996510945,1.93298996510945,8955507.43276611,0.0,1.0
1995-09-20,40.5,41.0,40.25,40.88,484500,1.9387343632227,1.96266935536125,1.92676686715343,1.956924957248,10121164.8033011,0.0,1.0
1995-09-21,41.13,41.13,40.75,41.0,736000,1.96889245331728,1.96889245331728,1.95070185929198,1.96266935536125,15374978.9375224,0.0,1.0
1995-09-22,41.13,41.13,40.75,41.13,150900,1.96889245331728,1.96889245331728,1.95070185929198,1.96889245331728,3152288.48053279,0.0,1.0
1995-09-25,40.25,41.25,40.25,41.13,480700,1.92676686715343,1.97463685143053,1.92676686715343,1.96889245331728,10041783.1185693,0.0,1.0
1995-09-26,41.13,41.5,40.25,40.5,541300,1.96889245331728,1.98660434749981,1.92676686715343,1.9387343632227,11307712.0908708,0.0,1.0
1995-09-27,41.0,41.13,40.5,41.0,694500,1.96266935536125,1.96889245331728,1.9387343632227,1.96266935536125,14508047.3805834,0.0,1.0
1995-09-28,41.13,41.75,40.88,40.88,216300,1.96889245331728,1.99857184356908,1.956924957248,1.956924957248,4518489.05460068,0.0,1.0
1995-09-29,41.5,41.75,41.13,41.13,231400,1.98660434749981,1.99857184356908,1.96889245331728,1.96889245331728,4833926.8018243,0.0,1.0
1995-10-02,41.63,42.0,41.13,41.88,419500,1.99282744545583,2.01053933963836,1.96889245331728,2.00479494152511,8763320.19604709,0.0,1.0
1995-10-03,41.0,41.75,40.5,41.38,346600,1.96266935536125,1.99857184356908,1.9387343632227,1.98085994938655,7240445.24421914,0.0,1.0
1995-10-04,40.25,41.13,40.25,41.13,360400,1.92676686715343,1.96889245331728,1.92676686715343,1.96889245331728,7528726.09929765,0.0,1.0
1995-10-05,40.5,40.5,39.5,40.38,372000,1.9387343632227,1.9387343632227,1.8908643789456,1.93298996510945,7771049.13689993,0.0,1.0
1995-10-06,41.38,41.5,40.25,40.63,351000,1.98085994938655,1.98660434749981,1.92676686715343,1.94495746117873,7332360.87917172,0.0,1.0
1995-10-09,40.88,41.5,40.5,41.5,67800,1.956924957248,1.98660434749981,1.9387343632227,1.98660434749981,1416336.37495112,0.0,1.0
1995-10-10,40.75,41.0,40.5,40.63,193800,1.95070185929198,1.96266935536125,1.9387343632227,1.94495746117873,4048465.92132044,0.0,1.0
1995-10-11,40.88,41.13,40.63,41.0,203700,1.956924957248,1.96889245331728,1.94495746117873,1.96266935536125,4255276.09996375,0.0,1.0
1995-10-12,41.38,41.38,40.63,40.63,304500,1.98085994938655,1.98085994938655,1.94495746117873,1.94495746117873,6360979.73705922,0.0,1.0
1995-10-13,42.25,42.5,41.63,41.63,415600,2.02250683570763,2.03447433177691,1.99282744545583,1.99282744545583,8681849.51961186,0.0,1.0
1995-10-16,42.63,42.63,42.0,42.38,140700,2.04069742973293,2.04069742973293,2.01053933963836,2.02872993366366,2939211.32677909,0.0,1.0
1995-10-17,43.5,43.63,42.63,42.63,187000,2.08234431605401,2.08856741401004,2.04069742973293,2.04069742973293,3906414.48548464,0.0,1.0
1995-10-18,43.25,43.5,43.13,43.25,221400,2.07037681998474,2.08234431605401,2.06463242187149,2.07037681998474,4625027.63147753,0.0,1.0
1995-10-19,43.63,43.88,43.25,43.38,229600,2.08856741401004,2.10053491007931,2.07037681998474,2.07659991794076,4796324.95116188,0.0,1.0
1995-10-20,44.0,44.0,43.5,43.75,119700,2.10627930819257,2.10627930819257,2.08234431605401,2.09431181212329,2500523.06905086,0.0,1.0
1995-10-23,43.25,44.13,43.0,43.75,236700,2.07037681998474,2.11250240614859,2.05840932391546,2.09431181212329,4944643.36210809,0.0,1.0
1995-10-24,43.38,43.63,43.13,43.25,176400,2.07659991794076,2.08856741401004,2.06463242187149,2.07037681998474,3684981.36491706,0.0,1.0
1995-10-25,42.38,43.38,42.25,43.25,101500,2.02872993366366,2.07659991794076,2.02250683570763,2.07037681998474,2120326.57901973,0.0,1.0
1995-10-26,42.5,42.5,41.13,42.38,248500,2.03447433177691,2.03447433177691,1.96889245331728,2.02872993366366,5191144.38311729,0.0,1.0
1995-10-27,41.75,42.25,41.63,42.25,199900,1.99857184356908,2.02250683570763,1.99282744545583,2.02250683570763,4175894.41523198,0.0,1.0
1995-10-30,41.75,42.13,41.5,41.75,386700,1.99857184356908,2.01676243759438,1.98660434749981,1.99857184356908,8078130.91730968,0.0,1.0
1995-10-31,40.75,41.5,40.75,41.13,312900,1.95070185929198,1.98660434749981,1.95070185929198,1.96889245331728,6536455.04015049,0.0,1.0
1995-11-01,41.25,42.38,40.88,40.88,270100,1.97463685143053,2.02872993366366,1.956924957248,1.956924957248,5642366.59106631,0.0,1.0
1995-11-02,41.75,42.0,41.25,41.25,483100,1.99857184356908,2.01053933963836,1.97463685143053,1.97463685143053,10091918.9194526,0.0,1.0
1995-11-03,41.75,42.0,41.63,41.88,486600,1.99857184356908,2.01053933963836,1.99282744545583,2.00479494152511,10165033.6290739,0.0,1.0
1995-11-06,41.88,41.88,41.5,41.88,159600,2.00479494152511,2.00479494152511,1.98660434749981,2.00479494152511,3334030.75873448,0.0,1.0
1995-11-07,42.25,42.25,41.63,42.0,361300,2.02250683570763,2.02250683570763,1.99282744545583,2.01053933963836,7547527.02462889,0.0,1.0
1995-11-08,42.25,42.25,41.75,42.0,218400,2.02250683570763,2.02250683570763,1.99857184356908,2.01053933963836,4562357.88037351,0.0,1.0
1995-11-09,42.13,42.5,42.0,42.0,222400,2.01676243759438,2.03447433177691,2.01053933963836,2.01053933963836,4645917.54851222,0.0,1.0
1995-11-10,41.25,41.75,41.13,41.75,343000,1.97463685143053,1.99857184356908,1.96889245331728,1.99857184356908,7165241.54289428,0.0,1.0
1995-11-13,41.63,41.75,41.25,41.38,304300,1.99282744545583,1.99857184356908,1.97463685143053,1.98085994938655,6356801.75365227,0.0,1.0
1995-11-14,41.75,41.75,41.5,41.75,338400,1.99857184356908,1.99857184356908,1.98660434749981,1.99857184356908,7069147.92453477,0.0,1.0
1995-11-15,41.13,41.75,41.0,41.63,246300,1.9751155512733,2.00488874946901,1.96887278390969,1.99912619497952,5128975.36221072,0.13,1.0
1995-11-16,42.38,42.38,41.5,41.63,489000,2.03514216053884,2.03514216053884,1.9928834276159,1.99912619497952,10182983.9712588,0.0,1.0
1995-11-17,42.25,42.5,41.88,42.5,148200,2.02889939317522,2.04090471502833,2.01113151683263,2.04090471502833,3086131.33852874,0.0,1.0
1995-11-20,41.75,42.75,41.5,42.5,190000,2.00488874946901,2.05291003688144,1.9928834276159,2.04090471502833,3956578.6391394,0.0,1.0
1995-11-21,41.0,41.75,40.63,41.75,319900,1.96887278390969,2.00488874946901,1.95110490756709,2.00488874946901,6661628.9824247,0.0,1.0
1995-11-22,41.0,41.25,40.63,41.25,397800,1.96887278390969,1.98087810576279,1.95110490756709,1.98087810576279,8283826.22447186,0.0,1.0
1995-11-24,41.25,41.25,41.0,41.0,47700,1.98087810576279,1.98087810576279,1.96887278390969,1.96887278390969,993309.479405,0.0,1.0
1995-11-27,41.13,41.25,40.88,41.13,373600,1.9751155512733,1.98087810576279,1.96311022942019,1.9751155512733,7779883.05043412,0.0,1.0
1995-11-28,41.0,41.38,40.63,41.0,295300,1.96887278390969,1.98712087312641,1.95110490756709,1.96887278390969,6149356.16914665,0.0,1.0
1995-11-29,41.38,41.63,41.25,41.25,186400,1.98712087312641,1.99912619497952,1.98087810576279,1.98087810576279,3881611.88597676,0.0,1.0
1995-11-30,40.75,41.38,40.75,41.13,265200,1.95686746205658,1.98712087312641,1.95686746205658,1.9751155512733,5522550.81631458,0.0,1.0
1995-12-01,41.25,41.38,41.0,41.25,312400,1.98087810576279,1.98712087312641,1.96887278390969,1.98087810576279,6505448.24666923,0.0,1.0
1995-12-04,41.5,41.5,40.63,41.0,508900,1.9928834276159,1.9928834276159,1.95110490756709,1.96887278390969,10597383.5234634,0.0,1.0
1995-12-05,41.25,41.88,41.25,41.25,402900,1.98087810576279,2.01113151683263,1.98087810576279,1.98087810576279,8390029.12478563,0.0,1.0
1995-12-06,41.63,41.88,41.13,41.13,513000,1.99912619497952,2.01113151683263,1.9751155512733,1.9751155512733,10682762.3256764,0.0,1.0
1995-12-07,41.38,41.63,41.25,41.5,77200,1.98712087312641,1.99912619497952,1.98087810576279,1.9928834276159,1607620.37337664,0.0,1.0
1995-12-08,41.75,41.88,41.13,41.13,209500,2.00488874946901,2.01113151683263,1.9751155512733,1.9751155512733,4362648.55210371,0.0,1.0
1995-12-11,42.5,42.5,41.38,42.0,275100,2.04090471502833,2.04090471502833,1.98712087312641,2.01689407132212,5728709.38751185,0.0,1.0
1995-12-12,41.75,42.38,41.5,42.38,204900,2.00488874946901,2.03514216053884,1.9928834276159,2.03514216053884,4266857.70084034,0.0,1.0
1995-12-13,41.25,42.75,41.25,41.75,342600,1.98087810576279,2.05291003688144,1.98087810576279,2.00488874946901,7134336.00931139,0.0,1.0
1995-12-14,41.38,41.88,41.0,41.5,352000,1.98712087312641,2.01113151683263,1.96887278390969,1.9928834276159,7330082.53145827,0.0,1.0
1995-12-15,41.75,41.75,40.75,41.25,471700,2.00488874946901,2.00488874946901,1.95686746205658,1.98087810576279,9822727.07411609,0.0,1.0
1995-12-18,41.25,41.63,41.0,41.5,276300,1.98087810576279,1.99912619497952,1.96887278390969,1.9928834276159,5753698.30523274,0.0,1.0
1995-12-19,41.75,41.75,41.13,41.13,374700,2.00488874946901,2.00488874946901,1.9751155512733,1.9751155512733,7802789.55834492,0.0,1.0
1995-12-20,41.5,41.75,41.5,41.75,227400,1.9928834276159,2.00488874946901,1.9928834276159,2.00488874946901,4735399.90810685,0.0,1.0
1995-12-21,41.88,42.13,41.25,41.38,288600,2.01113151683263,2.02313683868573,1.98087810576279,1.98712087312641,6009834.71187174,0.0,1.0
1995-12-22,42.0,43.0,41.88,42.75,183100,2.01689407132212,2.06491535873455,2.01113151683263,2.05291003688144,3812892.36224434,0.0,1.0
1995-12-26,42.38,42.38,41.75,41.88,145300,2.03514216053884,2.03514216053884,2.00488874946901,2.01113151683263,3025741.45403661,0.0,1.0
1995-12-27,42.63,42.63,42.38,42.5,138300,2.04714748239195,2.04714748239195,2.03514216053884,2.04090471502833,2879972.76733147,0.0,1.0
1995-12-28,43.25,43.25,42.38,42.63,252100,2.07692068058766,2.07692068058766,2.03514216053884,2.04714748239195,5249755.13119496,0.0,1.0
1995-12-29,43.5,43.63,43.25,43.5,824500,2.08892600244076,2.09516876980438,2.07692068058766,2.08892600244076,17169468.884055,0.0,1.0
1996-01-02,44.37,44.37,43.25,43.25,146467,2.13070452248958,2.13070452248958,2.07692068058766,2.07692068058766,3050043.17652016,0.0,1.0
1996-01-03,45.87,46.0,44.37,44.37,218667,2.20273645360823,2.20897922097184,2.13070452248958,2.13070452248958,4553543.05939313,0.0,1.0
1996-01-04,44.375,44.375,43.25,43.25,253600,2.13094462892664,2.13094462892664,2.07692068058766,2.07692068058766,5280991.27834608,0.0,1.0
1996-01-05,45.875,46.0,44.375,44.375,265200,2.20297656004529,2.20897922097184,2.13094462892664,2.13094462892664,5522550.81631458,0.0,1.0
1996-01-08,45.5,45.63,45.25,45.25,15867,2.18496857726563,2.19121134462924,2.17296325541252,2.17296325541252,330415.964564341,0.0,1.0
1996-01-09,45.25,45.5,44.75,45.38,115000,2.17296325541252,2.18496857726563,2.1489526117063,2.17920602277613,2394771.28158438,0.0,1.0
1996-01-10,45.5,45.625,45.25,45.25,271900,2.18496857726563,2.19097123819218,2.17296325541252,2.17296325541252,5662072.27358949,0.0,1.0
1996-01-11,45.25,45.5,44.75,45.375,317400,2.17296325541252,2.18496857726563,2.1489526117063,2.17896591633907,6609568.73717288,0.0,1.0
1996-01-12,44.0,45.25,43.625,45.25,176700,2.11293664614698,2.17296325541252,2.09492866336732,2.17296325541252,3679618.13439965,0.0,1.0
1996-01-15,44.88,45.25,44.75,45.12,67800,2.15519537906992,2.17296325541252,2.1489526117063,2.1667204880489,1411873.85122975,0.0,1.0
1996-01-16,44.62,45.25,44.62,45.25,158200,2.14270984434269,2.17296325541252,2.14270984434269,2.17296325541252,3294372.31953607,0.0,1.0
1996-01-17,44.875,45.25,44.75,45.125,241500,2.15495527263286,2.17296325541252,2.1489526117063,2.16696059448596,5029019.69132719,0.0,1.0
1996-01-18,44.625,45.25,44.625,45.25,361200,2.14294995077975,2.17296325541252,2.14294995077975,2.17296325541252,7521664.23398502,0.0,1.0
1996-01-19,45.5,45.875,44.75,44.75,225000,2.18496857726563,2.20297656004529,2.1489526117063,2.1489526117063,4685422.07266508,0.0,1.0
1996-01-22,46.75,47.0,46.5,46.62,134200,2.24499518653117,2.25700050838427,2.23298986467806,2.23875241916755,2794593.96511846,0.0,1.0
1996-01-23,46.75,47.13,46.5,47.0,269200,2.24499518653117,2.26324327574789,2.23298986467806,2.25700050838427,5605847.20871751,0.0,1.0
1996-01-24,46.75,47.0,46.5,46.625,203800,2.24499518653117,2.25700050838427,2.23298986467806,2.23899252560461,4243951.19292952,0.0,1.0
1996-01-25,46.75,47.125,46.5,47.0,286900,2.24499518653117,2.26300316931083,2.23298986467806,2.25700050838427,5974433.74510049,0.0,1.0
1996-01-26,46.75,47.0,46.5,46.75,363400,2.24499518653117,2.25700050838427,2.23298986467806,2.24499518653117,7567477.24980662,0.0,1.0
1996-01-29,46.5,46.75,46.38,46.75,97000,2.23298986467806,2.24499518653117,2.22722731018857,2.24499518653117,2019937.51577117,0.0,1.0
1996-01-30,46.38,46.62,46.25,46.25,218600,2.22722731018857,2.23875241916755,2.22098454282495,2.22098454282495,4552147.84482038,0.0,1.0
1996-01-31,46.5,46.75,46.375,46.75,290800,2.23298986467806,2.24499518653117,2.2269872037515,2.24499518653117,6055647.72769336,0.0,1.0
1996-02-01,46.375,46.625,46.25,46.25,442800,2.2269872037515,2.23899252560461,2.22098454282495,2.22098454282495,9220910.63900491,0.0,1.0
1996-02-02,47.625,47.875,46.5,46.5,551700,2.28701381301704,2.29901913487015,2.23298986467806,2.23298986467806,11488654.9221748,0.0,1.0
1996-02-05,48.375,48.625,48.0,48.5,342600,2.32302977857637,2.33503510042947,2.30502179579671,2.32903243950292,7134336.00931136,0.0,1.0
1996-02-06,48.125,48.625,47.75,48.625,222600,2.31102445672326,2.33503510042947,2.2930164739436,2.33503510042947,4635444.23722332,0.0,1.0
1996-02-07,47.5,48.25,47.375,48.25,281800,2.28101115209049,2.31702711764981,2.27500849116394,2.31702711764981,5868230.84478676,0.0,1.0
1996-02-08,48.0,48.375,47.625,47.75,420000,2.30502179579671,2.32302977857637,2.28701381301704,2.2930164739436,8746121.20230814,0.0,1.0
1996-02-09,47.125,47.875,47.125,47.75,390300,2.26300316931083,2.29901913487015,2.26300316931083,2.2930164739436,8127645.48871636,0.0,1.0
1996-02-12,47.625,47.625,47.25,47.25,341200,2.28701381301704,2.28701381301704,2.26900583023738,2.26900583023738,7105182.27197036,0.0,1.0
1996-02-13,47.5,47.75,47.25,47.25,316500,2.28101115209049,2.2930164739436,2.26900583023738,2.26900583023738,6590827.04888222,0.0,1.0
1996-02-14,46.15,47.12,46.15,46.27,384700,2.22242518144732,2.26913704333256,2.22242518144732,2.22820396848467,7988527.64457881,0.13,1.0
1996-02-15,46.52,46.64,46.15,46.15,340000,2.24024310814582,2.24602189518317,2.22242518144732,2.22242518144732,7060305.17067011,0.0,1.0
1996-02-16,46.88,46.88,46.39,46.39,238500,2.25757946925787,2.25757946925787,2.23398275552202,2.23398275552202,4952596.42119064,0.0,1.0
1996-02-20,46.15,46.64,45.79,46.64,448300,2.22242518144732,2.24602189518317,2.20508882033527,2.24602189518317,9309220.02356299,0.0,1.0
1996-02-21,45.79,46.15,45.43,46.03,313500,2.20508882033527,2.22242518144732,2.18775245922323,2.21664639440997,6510016.67942672,0.0,1.0
1996-02-22,47.24,47.36,46.03,46.03,211000,2.27491583036991,2.28069461740726,2.21664639440997,2.21664639440997,4381542.32650411,0.0,1.0
1996-02-23,47.12,47.61,46.88,47.36,262200,2.26913704333256,2.29273375706841,2.25757946925787,2.28069461740726,5444741.22279326,0.0,1.0
1996-02-26,47.12,47.36,46.76,47.12,303000,2.26913704333256,2.28069461740726,2.25180068222052,2.26913704333256,6291977.84327367,0.0,1.0
1996-02-27,47.61,47.61,47.0,47.0,219000,2.29273375706841,2.29273375706841,2.26335825629522,2.26335825629522,4547667.15404928,0.0,1.0
1996-02-28,46.76,47.61,46.76,47.61,462100,2.25180068222052,2.29273375706841,2.25180068222052,2.29273375706841,9595785.35107839,0.0,1.0
1996-02-29,44.94,46.64,44.94,46.52,265800,2.16415574548738,2.24602189518317,2.16415574548738,2.24024310814582,5519497.39518858,0.0,1.0
1996-03-01,47.62,47.88,46.62,46.62,693467,2.29321532265485,2.30573602790245,2.24505876401028,2.24505876401028,14400260.7229091,0.0,1.0
1996-03-04,48.63,48.87,47.37,47.62,143467,2.34185344688588,2.35341102096058,2.28117618299371,2.29321532265485,2979178.82917803,0.0,1.0
1996-03-05,48.12,48.87,48.0,48.63,166267,2.31729360197714,2.35341102096058,2.31151481493979,2.34185344688588,3452634.58768179,0.0,1.0
1996-03-06,46.64,46.88,46.15,46.15,376900,2.24602189518317,2.25757946925787,2.22242518144732,2.22242518144732,7826555.93772224,0.0,1.0
1996-03-07,47.0,47.0,46.39,46.76,261600,2.26335825629522,2.26335825629522,2.23398275552202,2.25180068222052,5432281.86072735,0.0,1.0
1996-03-08,45.67,46.76,45.67,46.64,120700,2.19931003329793,2.25180068222052,2.19931003329793,2.24602189518317,2506408.33558788,0.0,1.0
1996-03-11,47.25,47.37,46.5,47.0,111267,2.27539739595636,2.28117618299371,2.23927997697293,2.26335825629522,2310526.39830868,0.0,1.0
1996-03-12,46.75,47.37,46.38,47.37,84067,2.25131911663407,2.28117618299371,2.23350118993558,2.28117618299371,1745701.98465507,0.0,1.0
1996-03-13,45.18,45.55,44.82,45.18,186900,2.17571331956208,2.19353124626058,2.15837695845003,2.17571331956208,3881091.28352425,0.0,1.0
1996-03-14,44.7,46.03,44.7,45.43,226300,2.15259817141268,2.21664639440997,2.15259817141268,2.18775245922323,4699256.05918426,0.0,1.0
1996-03-15,44.46,45.18,43.85,43.97,377400,2.14104059733798,2.17571331956208,2.11166509656479,2.11744388360214,7836938.73944384,0.0,1.0
1996-03-18,32.25,32.62,30.88,30.88,135867,2.32957352443151,2.35630041447925,2.2306117964169,2.2306117964169,1880906.82867341,0.0,1.5
1996-03-19,31.75,32.12,31.0,31.88,250400,2.29345610544808,2.32018299549582,2.23927997697293,2.30284663438377,3466471.40144273,0.0,1.0
1996-03-20,31.25,31.37,30.65,31.01,143500,2.25733868646464,2.26600686702067,2.21399778368452,2.24000232535259,1986576.06272777,0.0,1.0
1996-03-21,31.62,31.86,31.25,31.5,165500,2.28406557651238,2.30140193762443,2.25733868646464,2.27539739595636,2291138.2465606,0.0,1.0
1996-03-22,32.25,32.375,31.625,32.0,136600,2.32957352443151,2.33860287917737,2.28442675070222,2.31151481493979,1891054.28688929,0.0,1.0
1996-03-25,32.0,32.62,31.88,32.62,121600,2.31151481493979,2.35630041447925,2.30284663438377,2.35630041447925,1683398.25245782,0.0,1.0
1996-03-26,31.75,32.0,31.38,32.0,171900,2.29345610544808,2.31151481493979,2.26672921540034,2.31151481493979,2379738.15458469,0.0,1.0
1996-03-27,32.0,32.625,31.875,32.625,311500,2.31151481493979,2.35666158866909,2.30248546019394,2.35666158866909,4312323.64836028,0.0,1.0
1996-03-28,31.75,32.0,31.375,32.0,199800,2.29345610544808,2.31151481493979,2.2663680412105,2.31151481493979,2765978.37862723,0.0,1.0
1996-03-29,31.0,31.625,30.75,31.25,208000,2.23927997697293,2.28442675070222,2.22122126748121,2.25733868646464,2879497.0107831,0.0,1.0
1996-04-01,32.25,32.25,30.75,31.12,141200,2.32957352443151,2.32957352443151,2.22122126748121,2.24794815752895,1954735.47078161,0.0,1.0
1996-04-02,32.25,32.25,30.75,31.125,172000,2.32957352443151,2.32957352443151,2.22122126748121,2.24830933171878,2381122.52814757,0.0,1.0
1996-04-03,32.375,32.875,32.125,32.125,103000,2.33860287917737,2.3747202981608,2.32054416968565,2.32054416968565,1425904.76976279,0.0,1.0
1996-04-04,32.0,32.5,31.75,32.375,107400,2.31151481493979,2.34763223392323,2.29345610544808,2.33860287917737,1486817.20652936,0.0,1.0
1996-04-08,31.75,32.62,31.12,32.5,218600,2.29345610544808,2.35630041447925,2.24794815752895,2.34763223392323,3026240.60844801,0.0,1.0
1996-04-09,31.75,32.625,31.125,32.5,231800,2.29345610544808,2.35666158866909,2.24830933171878,2.34763223392323,3208977.91874771,0.0,1.0
1996-04-10,32.625,32.625,31.5,31.75,219800,2.35666158866909,2.35666158866909,2.27539739595636,2.29345610544808,3042853.09120253,0.0,1.0
1996-04-11,31.0,32.75,30.875,32.375,512900,2.23927997697293,2.36569094341495,2.23025062222707,2.33860287917737,7100452.00399352,0.0,1.0
1996-04-12,30.125,31.0,29.875,31.0,566200,2.17607449375192,2.23927997697293,2.1580157842602,2.23927997697293,7838323.11300669,0.0,1.0
1996-04-15,30.0,31.0,30.0,30.88,240800,2.16704513900606,2.23927997697293,2.16704513900606,2.2306117964169,3333571.53940659,0.0,1.0
1996-04-16,30.0,31.0,30.0,30.875,911100,2.16704513900606,2.23927997697293,2.16704513900606,2.23025062222707,12613027.5313677,0.0,1.0
1996-04-17,29.25,30.375,29.0,30.25,347200,2.11286901053091,2.19413320324363,2.09481030103919,2.18510384849777,4806545.01030717,0.0,1.0
1996-04-18,29.875,30.375,29.125,29.25,171300,2.1580157842602,2.19413320324363,2.10383965578505,2.11286901053091,2371431.91320743,0.0,1.0
1996-04-19,30.5,30.5,29.625,29.625,177100,2.20316255798949,2.20316255798949,2.13995707476848,2.13995707476848,2451725.57985427,0.0,1.0
1996-04-22,30.38,30.5,29.88,30.5,98100,2.19449437743347,2.20316255798949,2.15837695845003,2.20316255798949,1358070.46518184,0.0,1.0
1996-04-23,30.375,30.5,29.875,30.5,278600,2.19413320324363,2.20316255798949,2.1580157842602,2.20316255798949,3856864.74617391,0.0,1.0
1996-04-24,30.375,31.0,30.25,30.875,336400,2.19413320324363,2.23927997697293,2.18510384849777,2.23025062222707,4657032.66551653,0.0,1.0
1996-04-25,30.125,30.75,30.0,30.375,296200,2.17607449375192,2.22122126748121,2.16704513900606,2.19413320324363,4100514.49324016,0.0,1.0
1996-04-26,30.0,30.25,29.875,30.125,121600,2.16704513900606,2.18510384849777,2.1580157842602,2.17607449375192,1683398.25245781,0.0,1.0
1996-04-29,30.75,31.0,30.12,30.25,238300,2.22122126748121,2.23927997697293,2.17571331956208,2.18510384849777,3298962.20033468,0.0,1.0
1996-04-30,30.75,31.0,30.125,30.25,470800,2.22122126748121,2.23927997697293,2.17607449375192,2.18510384849777,6517630.73402252,0.0,1.0
1996-05-01,31.25,31.375,30.5,30.75,1225300,2.25733868646464,2.2663680412105,2.20316255798949,2.22122126748121,16962729.2659257,0.0,1.0
1996-05-02,30.12,30.88,30.12,30.88,422500,2.17571331956208,2.2306117964169,2.17571331956208,2.2306117964169,5848978.30315319,0.0,1.0
1996-05-03,30.875,31.125,30.5,31.125,324200,2.23025062222707,2.24830933171878,2.20316255798949,2.24830933171878,4488139.09084558,0.0,1.0
1996-05-06,29.5,29.75,29.25,29.5,67600,2.13092772002262,2.14898642951434,2.11286901053091,2.13092772002262,935836.52850451,0.0,1.0
1996-05-07,30.0,30.12,29.5,29.62,140200,2.16704513900606,2.17571331956208,2.13092772002262,2.13959590057865,1940891.73515284,0.0,1.0
1996-05-08,29.5,29.75,29.25,29.5,212800,2.13092772002262,2.14898642951434,2.11286901053091,2.13092772002262,2945946.94180118,0.0,1.0
1996-05-09,30.0,30.125,29.5,29.625,107200,2.16704513900606,2.17607449375192,2.13092772002262,2.13995707476848,1484048.4594036,0.0,1.0
1996-05-10,30.125,30.25,29.875,30.0,156900,2.17607449375192,2.18510384849777,2.1580157842602,2.16704513900606,2172082.12015321,0.0,1.0
1996-05-13,31.62,31.62,30.88,30.88,165300,2.28406557651238,2.28406557651238,2.2306117964169,2.2306117964169,2288369.49943485,0.0,1.0
1996-05-14,31.75,32.0,31.38,31.5,739100,2.29345610544808,2.31151481493979,2.26672921540034,2.27539739595636,10231905.0032201,0.0,1.0
1996-05-15,31.625,31.625,30.875,30.875,144900,2.29165023449891,2.29165023449891,2.23730279810763,2.23730279810763,1999634.33817901,0.1,1.0
1996-05-16,31.75,32.0,31.375,31.5,260800,2.30070814056412,2.31882395269454,2.27353442236848,2.28259232843369,3599065.80674318,0.0,1.0
1996-05-17,31.375,31.625,31.125,31.5,164700,2.27353442236848,2.29165023449891,2.25541861023805,2.28259232843369,2272876.29743329,0.0,1.0
1996-05-20,31.12,31.38,30.88,30.88,223700,2.25505629399545,2.27389673861109,2.23766511435024,2.23766511435024,3087082.13561521,0.0,1.0
1996-05-21,31.25,31.38,31.12,31.12,268900,2.26447651630327,2.27389673861109,2.25505629399545,2.25505629399545,3710846.60825629,0.0,1.0
1996-05-22,31.125,31.375,30.875,30.875,104700,2.25541861023805,2.27353442236848,2.23730279810763,2.23730279810763,1444870.36029912,0.0,1.0
1996-05-23,31.25,31.375,31.125,31.125,103100,2.26447651630327,2.27353442236848,2.25541861023805,2.25541861023805,1422790.20197554,0.0,1.0
1996-05-24,31.25,31.25,30.75,30.875,233900,2.26447651630327,2.26447651630327,2.22824489204241,2.23730279810763,3227843.14492802,0.0,1.0
1996-05-28,31.12,31.25,30.75,30.75,242400,2.25505629399545,2.26447651630327,2.22824489204241,2.22824489204241,3345143.98602203,0.0,1.0
1996-05-29,31.0,31.12,30.75,30.88,251400,2.24636070417284,2.25505629399545,2.22824489204241,2.23766511435024,3469344.87659216,0.0,1.0
1996-05-30,31.125,31.25,30.75,30.75,190400,2.25541861023805,2.26447651630327,2.22824489204241,2.22824489204241,2627538.84050576,0.0,1.0
1996-05-31,31.0,31.125,30.75,30.875,144600,2.24636070417284,2.25541861023805,2.22824489204241,2.23730279810763,1995494.30849334,0.0,1.0
1996-06-03,29.75,30.25,29.5,30.25,336200,2.15578164352071,2.19201326778156,2.13766583139028,2.19201326778156,4639593.26774178,0.0,1.0
1996-06-04,29.75,30.25,29.5,30.25,497800,2.15578164352071,2.19201326778156,2.13766583139028,2.19201326778156,6869689.25842314,0.0,1.0
1996-06-05,29.75,29.875,29.25,29.75,408300,2.15578164352071,2.16483954958592,2.11955001925986,2.15578164352071,5634580.40219801,0.0,1.0
1996-06-06,30.0,30.0,29.375,29.875,433300,2.17389745565114,2.17389745565114,2.12860792532507,2.16483954958592,5979582.8760039,0.0,1.0
1996-06-07,30.0,30.25,29.75,30.125,200800,2.17389745565114,2.19201326778156,2.15578164352071,2.18295536171635,2771059.86960901,0.0,1.0
1996-06-10,29.88,30.0,29.75,29.75,131700,2.16520186582853,2.17389745565114,2.15578164352071,2.15578164352071,1817473.0320095,0.0,1.0
1996-06-11,30.12,30.12,29.75,29.75,442300,2.18259304547374,2.18259304547374,2.15578164352071,2.15578164352071,6103783.76657404,0.0,1.0
1996-06-12,30.125,30.125,29.75,29.75,421200,2.18295536171635,2.18295536171635,2.15578164352071,2.15578164352071,5812601.67868185,0.0,1.0
1996-06-13,30.0,30.125,29.875,30.0,312500,2.17389745565114,2.18295536171635,2.16483954958592,2.17389745565114,4312530.92257378,0.0,1.0
1996-06-14,29.625,30.25,29.25,30.0,215600,2.1467237374555,2.19201326778156,2.11955001925986,2.17389745565114,2975301.3341021,0.0,1.0
1996-06-17,29.25,29.62,29.25,29.62,220000,2.11955001925986,2.14636142121289,2.11955001925986,2.14636142121289,3036021.76949194,0.0,1.0
1996-06-18,29.25,29.625,29.25,29.5,333200,2.11955001925986,2.1467237374555,2.11955001925986,2.13766583139028,4598192.97088507,0.0,1.0
1996-06-19,29.125,29.75,29.125,29.375,314900,2.11049211319464,2.15578164352071,2.11049211319464,2.12860792532507,4345651.16005916,0.0,1.0
1996-06-20,29.625,29.75,29.0,29.0,506600,2.1467237374555,2.15578164352071,2.10143420712943,2.10143420712943,6991130.12920281,0.0,1.0
1996-06-21,29.875,29.875,29.25,29.625,423600,2.16483954958592,2.16483954958592,2.11955001925986,2.1467237374555,5845721.91616723,0.0,1.0
1996-06-24,29.25,29.62,29.0,29.62,408300,2.11955001925986,2.14636142121289,2.10143420712943,2.14636142121289,5634580.402198,0.0,1.0
1996-06-25,29.25,29.625,29.0,29.625,80100,2.11955001925986,2.1467237374555,2.10143420712943,2.1467237374555,1105387.92607411,0.0,1.0
1996-06-26,29.625,29.625,29.375,29.375,262200,2.1467237374555,2.1467237374555,2.12860792532507,2.12860792532507,3618385.9452763,0.0,1.0
1996-06-27,29.75,29.875,29.5,29.625,216100,2.15578164352071,2.16483954958592,2.13766583139028,2.1467237374555,2982201.38357822,0.0,1.0
1996-06-28,29.875,29.875,29.125,29.5,375300,2.16483954958592,2.16483954958592,2.11049211319464,2.13766583139028,5179177.13677422,0.0,1.0
1996-07-01,30.38,30.38,29.88,29.88,162800,2.20143349008938,2.20143349008938,2.16520186582853,2.16520186582853,2246656.10942404,0.0,1.0
1996-07-02,30.75,30.88,30.12,30.5,180500,2.22824489204241,2.23766511435024,2.18259304547374,2.21012907991199,2490917.86087862,0.0,1.0
1996-07-03,30.375,30.375,29.875,29.875,206600,2.20107117384677,2.20107117384677,2.16483954958592,2.16483954958592,2851100.44353199,0.0,1.0
1996-07-05,30.5,31.125,30.5,30.875,62500,2.21012907991199,2.25541861023805,2.21012907991199,2.23730279810763,862506.184514756,0.0,1.0
1996-07-08,29.75,30.38,29.62,30.12,114400,2.15578164352071,2.20143349008938,2.14636142121289,2.18259304547374,1578731.32013581,0.0,1.0
1996-07-09,30.0,30.0,29.62,29.75,112700,2.17389745565114,2.17389745565114,2.14636142121289,2.15578164352071,1555271.15191701,0.0,1.0
1996-07-10,29.75,30.375,29.625,30.125,1372800,2.15578164352071,2.20107117384677,2.1467237374555,2.18295536171635,18944775.8416297,0.0,1.0
1996-07-11,30.0,30.0,29.625,29.75,136300,2.17389745565114,2.17389745565114,2.1467237374555,2.15578164352071,1880953.48718978,0.0,1.0
1996-07-12,29.25,30.125,28.875,30.0,95700,2.11955001925986,2.18295536171635,2.09237630106422,2.17389745565114,1320669.46972899,0.0,1.0
1996-07-15,28.5,29.12,28.25,29.12,92300,2.06520258286858,2.11012979695204,2.04708677073815,2.11012979695204,1273749.13329139,0.0,1.0
1996-07-16,28.62,29.12,28.38,28.38,251700,2.07389817269118,2.11012979695204,2.05650699304597,2.05650699304597,3473484.90627784,0.0,1.0
1996-07-17,28.5,29.125,28.25,29.125,101100,2.06520258286858,2.11049211319464,2.04708677073815,2.11049211319464,1395190.00407107,0.0,1.0
1996-07-18,28.625,29.125,28.375,28.375,265100,2.07426048893379,2.11049211319464,2.05614467680337,2.05614467680337,3658406.2322378,0.0,1.0
1996-07-19,28.625,29.125,28.5,28.875,108700,2.07426048893379,2.11049211319464,2.06520258286858,2.09237630106422,1500070.75610807,0.0,1.0
1996-07-22,29.25,30.0,29.25,29.88,186200,2.11955001925986,2.17389745565114,2.11955001925986,2.16520186582853,2569578.42490636,0.0,1.0
1996-07-23,29.5,29.75,29.0,29.25,258300,2.13766583139028,2.15578164352071,2.10143420712943,2.11955001925986,3564565.55936259,0.0,1.0
1996-07-24,29.25,30.0,29.25,29.875,505400,2.11955001925986,2.17389745565114,2.11955001925986,2.16483954958592,6974570.01046012,0.0,1.0
1996-07-25,29.5,29.75,29.0,29.25,662400,2.13766583139028,2.15578164352071,2.10143420712943,2.11955001925986,9141185.54596122,0.0,1.0
1996-07-26,29.5,29.5,28.375,28.75,458100,2.13766583139028,2.13766583139028,2.05614467680337,2.083318394999,6321825.33001938,0.0,1.0
1996-07-29,31.88,32.0,31.5,31.5,323100,2.31012836287194,2.31882395269454,2.28259232843369,2.28259232843369,4458811.97146749,0.0,1.0
1996-07-30,32.0,32.5,31.62,32.12,159600,2.31882395269454,2.3550555769554,2.2912879182563,2.32751954251715,2202495.79277689,0.0,1.0
1996-07-31,31.875,32.0,31.5,31.5,156500,2.30976604662933,2.31882395269454,2.28259232843369,2.28259232843369,2159715.48602495,0.0,1.0
1996-08-01,32.0,32.5,31.625,32.125,262400,2.31882395269454,2.3550555769554,2.29165023449891,2.32788185875976,3621145.96506677,0.0,1.0
1996-08-02,34.5,34.5,33.62,33.62,561000,2.49998207399881,2.49998207399881,2.43621441529971,2.43621441529971,7741855.51220445,0.0,1.0
1996-08-05,33.75,34.38,33.75,34.25,121900,2.44563463760753,2.4912864841762,2.44563463760753,2.48186626186838,1682232.06227758,0.0,1.0
1996-08-06,34.5,34.5,32.62,33.5,521100,2.49998207399881,2.49998207399881,2.363751166778,2.4275188254771,7191231.56401023,0.0,1.0
1996-08-07,33.75,34.375,33.75,34.25,220700,2.44563463760753,2.49092416793359,2.44563463760753,2.48186626186838,3045681.83875851,0.0,1.0
1996-08-08,34.5,34.5,32.625,33.5,205700,2.49998207399881,2.49998207399881,2.36411348302061,2.4275188254771,2838680.35447497,0.0,1.0
1996-08-09,34.625,34.75,33.75,33.75,106500,2.50903998006402,2.51809788612923,2.44563463760753,2.44563463760753,1469710.53841315,0.0,1.0
1996-08-12,34.0,34.12,33.75,34.12,82900,2.46375044973795,2.47244603956056,2.44563463760753,2.47244603956056,1144028.20314038,0.0,1.0
1996-08-13,34.12,34.25,33.62,33.75,265900,2.47244603956056,2.48186626186838,2.43621441529971,2.44563463760753,3669446.31139958,0.0,1.0
1996-08-14,34.0,34.125,33.75,34.125,618200,2.47099677459012,2.48008132155553,2.45282768065931,2.48008132155553,8506202.92836543,0.1,1.0
1996-08-15,34.125,34.25,33.625,33.75,622400,2.48008132155553,2.48916586852093,2.44374313369391,2.45282768065931,8563993.37207155,0.0,1.0
1996-08-16,35.375,36.5,35.0,35.0,232400,2.57092679120958,2.65268771389822,2.54367315031336,2.54367315031336,3197737.88507299,0.0,1.0
1996-08-19,35.0,35.25,34.62,34.75,676100,2.54367315031336,2.56184224424417,2.51605612753853,2.52550405638255,9302885.4737429,0.0,1.0
1996-08-20,34.75,35.0,34.75,35.0,226500,2.52550405638255,2.54367315031336,2.52550405638255,2.54367315031336,3116556.07129532,0.0,1.0
1996-08-21,35.0,35.25,34.625,34.75,181400,2.54367315031336,2.56184224424417,2.51641950941715,2.52550405638255,2495996.78292703,0.0,1.0
1996-08-22,34.75,35.0,34.75,35.0,188600,2.52550405638255,2.54367315031336,2.52550405638255,2.54367315031336,2595066.11499469,0.0,1.0
1996-08-23,34.875,35.0,34.5,34.75,147300,2.53458860334796,2.54367315031336,2.50733496245174,2.52550405638255,2026793.41855099,0.0,1.0
1996-08-26,34.88,35.12,34.38,34.5,181300,2.53495198522657,2.55239431540015,2.49861379736496,2.50733496245174,2494620.81998164,0.0,1.0
1996-08-27,34.88,34.88,34.62,34.88,127700,2.53495198522657,2.53495198522657,2.51605612753853,2.53495198522657,1757104.68125569,0.0,1.0
1996-08-28,34.875,35.125,34.375,34.5,174800,2.53458860334796,2.55275769727877,2.49825041548634,2.50733496245174,2405183.22853166,0.0,1.0
1996-08-29,34.875,34.875,34.625,34.875,657700,2.53458860334796,2.53458860334796,2.51641950941715,2.53458860334796,9049708.29179218,0.0,1.0
1996-08-30,34.625,34.875,34.5,34.875,89300,2.51641950941715,2.53458860334796,2.50733496245174,2.53458860334796,1228734.91022813,0.0,1.0
1996-09-03,33.62,34.38,33.62,34.38,210100,2.44337975181529,2.49861379736496,2.44337975181529,2.49861379736496,2890898.14825231,0.0,1.0
1996-09-04,33.625,34.375,33.625,34.375,356600,2.44374313369391,2.49825041548634,2.44374313369391,2.49825041548634,4906683.86324022,0.0,1.0
1996-09-05,33.5,33.625,32.875,33.625,137200,2.4346585867285,2.44374313369391,2.38923585190148,2.44374313369391,1887821.16106719,0.0,1.0
1996-09-06,33.5,33.625,33.125,33.25,137300,2.4346585867285,2.44374313369391,2.40740494583229,2.41648949279769,1889197.12401257,0.0,1.0
1996-09-09,34.62,34.88,34.38,34.38,75900,2.51605612753853,2.53495198522657,2.49861379736496,2.49861379736496,1044355.87554664,0.0,1.0
1996-09-10,34.625,34.875,34.375,34.375,94900,2.51641950941715,2.53458860334796,2.49825041548634,2.49825041548634,1305788.83516965,0.0,1.0
1996-09-11,34.5,34.75,34.25,34.625,103000,2.50733496245174,2.52550405638255,2.48916586852093,2.51641950941715,1417241.83374578,0.0,1.0
1996-09-12,34.625,34.625,34.25,34.25,216500,2.51641950941715,2.51641950941715,2.48916586852093,2.48916586852093,2978959.77675689,0.0,1.0
1996-09-13,35.125,35.5,34.75,34.75,113700,2.55275769727877,2.58001133817498,2.52550405638255,2.52550405638255,1564469.86890189,0.0,1.0
1996-09-16,35.0,35.12,34.5,34.62,105400,2.54367315031336,2.55239431540015,2.50733496245174,2.51605612753853,1450264.944435,0.0,1.0
1996-09-17,35.0,35.125,34.5,34.625,88200,2.54367315031336,2.55275769727877,2.50733496245174,2.51641950941715,1213599.31782891,0.0,1.0
1996-09-18,34.625,35.375,34.625,35.0,116900,2.51641950941715,2.57092679120958,2.51641950941715,2.54367315031336,1608500.68315418,0.0,1.0
1996-09-19,34.5,34.875,34.375,34.75,236700,2.50733496245174,2.53458860334796,2.49825041548634,2.52550405638255,3256904.29172452,0.0,1.0
1996-09-20,35.125,35.125,34.0,34.625,244100,2.55275769727877,2.55275769727877,2.47099677459012,2.51641950941715,3358725.54968294,0.0,1.0
1996-09-23,35.75,35.75,35.0,35.5,185400,2.59818043210579,2.59818043210579,2.54367315031336,2.58001133817498,2551035.3007424,0.0,1.0
1996-09-24,35.75,35.75,35.0,35.5,333100,2.59818043210579,2.59818043210579,2.54367315031336,2.58001133817498,4583332.57107493,0.0,1.0
1996-09-25,36.375,36.5,35.625,35.625,167600,2.64360316693282,2.65268771389822,2.58909588514039,2.58909588514039,2306113.89646399,0.0,1.0
1996-09-26,36.0,37.0,36.0,36.0,92100,2.6163495260366,2.68902590175984,2.6163495260366,2.6163495260366,1267261.87269889,0.0,1.0
1996-09-27,36.125,36.375,36.0,36.0,158100,2.62543407300201,2.64360316693282,2.6163495260366,2.6163495260366,2175397.41665249,0.0,1.0
1996-09-30,35.5,37.38,35.5,36.62,287000,2.58001133817498,2.71664292453467,2.58001133817498,2.66140887898501,3949013.65325279,0.0,1.0
1996-10-01,35.5,37.375,35.5,36.625,189300,2.58001133817498,2.71627954265606,2.58001133817498,2.66177226086363,2604697.85561238,0.0,1.0
1996-10-02,37.25,37.38,36.25,36.38,195300,2.70719499569065,2.71664292453467,2.63451861996741,2.64396654881143,2687255.63233543,0.0,1.0
1996-10-03,36.25,36.375,35.75,36.125,112700,2.63451861996741,2.64360316693282,2.59818043210579,2.62543407300201,1550710.23944805,0.0,1.0
1996-10-04,37.25,37.375,36.25,36.375,176900,2.70719499569065,2.71627954265606,2.63451861996741,2.64360316693282,2434078.45038473,0.0,1.0
1996-10-07,38.25,38.5,37.75,37.88,151100,2.77987137141389,2.7980404653447,2.74353318355227,2.75298111239629,2079080.0104756,0.0,1.0
1996-10-08,37.62,38.25,37.5,38.25,151500,2.73408525470825,2.77987137141389,2.72536408962146,2.77987137141389,2084583.86225713,0.0,1.0
1996-10-09,38.25,38.5,37.75,37.875,95800,2.77987137141389,2.7980404653447,2.74353318355227,2.75261773051768,1318172.50167811,0.0,1.0
1996-10-10,37.625,38.25,37.5,38.25,124100,2.73444863658687,2.77987137141389,2.72536408962146,2.77987137141389,1707570.01522185,0.0,1.0
1996-10-11,36.75,37.75,36.75,37.75,66000,2.67085680782903,2.74353318355227,2.67085680782903,2.74353318355227,908135.543953603,0.0,1.0
1996-10-14,37.38,37.38,36.88,36.88,54800,2.71664292453467,2.71664292453467,2.68030473667305,2.68030473667305,754027.694070568,0.0,1.0
1996-10-15,36.5,37.5,36.25,37.25,139000,2.65268771389822,2.72536408962146,2.63451861996741,2.70719499569065,1912588.4940841,0.0,1.0
1996-10-16,37.375,37.375,36.875,36.875,106400,2.71627954265606,2.71627954265606,2.67994135479444,2.67994135479444,1464024.57388884,0.0,1.0
1996-10-17,36.5,37.5,36.25,37.25,353700,2.65268771389822,2.72536408962146,2.63451861996741,2.70719499569065,4866780.93782408,0.0,1.0
1996-10-18,36.625,36.875,36.25,36.5,88000,2.66177226086363,2.67994135479444,2.63451861996741,2.65268771389822,1210847.39193814,0.0,1.0
1996-10-21,37.38,38.0,37.0,37.0,162300,2.71664292453467,2.76170227748308,2.68902590175984,2.68902590175984,2233187.86035863,0.0,1.0
1996-10-22,37.88,38.0,37.0,37.38,207000,2.75298111239629,2.76170227748308,2.68902590175984,2.71664292453467,2848243.29694539,0.0,1.0
1996-10-23,37.375,38.0,37.0,37.375,388700,2.71627954265606,2.76170227748308,2.68902590175984,2.71627954265606,5348367.96870856,0.0,1.0
1996-10-24,37.875,38.0,37.0,37.375,508500,2.75261773051768,2.76170227748308,2.68902590175984,2.71627954265606,6996771.57727888,0.0,1.0
1996-10-25,38.625,38.75,38.25,38.625,267000,2.8071250123101,2.81620955927551,2.77987137141389,2.8071250123101,3673821.06417594,0.0,1.0
1996-10-28,39.25,39.38,38.75,38.75,399100,2.85254774713713,2.86199567598115,2.81620955927551,2.81620955927551,5491468.11502852,0.0,1.0
1996-10-29,39.75,39.88,39.0,39.38,399200,2.88888593499875,2.89833386384277,2.83437865320632,2.86199567598115,5492844.07797391,0.0,1.0
1996-10-30,39.25,39.375,38.75,39.25,183600,2.85254774713713,2.86163229410253,2.81620955927551,2.85254774713713,2526267.96772548,0.0,1.0
1996-10-31,39.75,39.875,39.0,39.375,273900,2.88888593499875,2.89797048196415,2.83437865320632,2.86163229410253,3768762.50740745,0.0,1.0
1996-11-01,39.5,39.875,39.5,39.5,194500,2.87071684106794,2.89797048196415,2.87071684106794,2.87071684106794,2676247.92877236,0.0,1.0
1996-11-04,41.5,41.62,40.25,40.5,187200,3.01606959251442,3.0247907576012,2.92522412286037,2.94339321679118,2575802.63375931,0.0,1.0
1996-11-05,41.5,41.625,40.25,40.5,426900,3.01606959251442,3.02515413947982,2.92522412286037,2.94339321679118,5873985.81384534,0.0,1.0
1996-11-06,41.25,41.75,40.875,41.0,487600,2.99790049858361,3.03423868644523,2.97064685768739,2.9797314046528,6709195.32169358,0.0,1.0
1996-11-07,42.5,42.625,41.25,41.5,255100,3.08874596823766,3.09783051520306,2.99790049858361,3.01606959251442,3510081.47367521,0.0,1.0
1996-11-08,42.875,43.125,42.5,42.5,450200,3.11599960913387,3.13416870306468,3.08874596823766,3.08874596823766,6194585.18011988,0.0,1.0
1996-11-11,43.0,43.0,42.25,42.5,78300,3.12508415609927,3.12508415609927,3.07057687430685,3.08874596823766,1077378.98623587,0.0,1.0
1996-11-12,43.0,43.0,42.25,42.5,153800,3.12508415609927,3.12508415609927,3.07057687430685,3.08874596823766,2116231.01000097,0.0,1.0
1996-11-13,42.625,43.25,42.625,42.875,189400,3.10509815277538,3.15062745120318,3.10509815277538,3.1233098721465,2599974.1724055,0.1,1.0
1996-11-14,42.5,43.0,42.125,42.5,166900,3.09599229308983,3.13241573183206,3.06867471403315,3.09599229308983,2291107.12446925,0.0,1.0
1996-11-15,42.25,42.375,41.875,42.0,310500,3.07778057371871,3.08688643340427,3.05046299466203,3.05956885434759,4262365.26152009,0.0,1.0
1996-11-18,42.25,42.38,41.75,41.88,148900,3.07778057371871,3.08725066779169,3.04135713497648,3.05082722904946,2044013.48612026,0.0,1.0
1996-11-19,42.25,42.375,41.75,41.875,304400,3.07778057371871,3.08688643340427,3.04135713497648,3.05046299466203,4178627.97296849,0.0,1.0
1996-11-20,42.875,43.625,42.75,43.5,99500,3.1233098721465,3.17794503025985,3.11420401246094,3.16883917057429,1365878.72309581,0.0,1.0
1996-11-21,42.5,42.875,42.375,42.875,155500,3.09599229308983,3.1233098721465,3.08688643340427,3.1233098721465,2134614.48684822,0.0,1.0
1996-11-22,42.375,42.5,42.125,42.375,431400,3.08688643340427,3.09599229308983,3.06867471403315,3.08688643340427,5922010.86576414,0.0,1.0
1996-11-25,42.75,42.88,42.0,42.12,160500,3.11420401246094,3.12367410653392,3.05956885434759,3.06831047964573,2203251.60861184,0.0,1.0
1996-11-26,42.75,42.875,42.0,42.125,232600,3.11420401246094,3.1233098721465,3.05956885434759,3.06867471403315,3192998.90444307,0.0,1.0
1996-11-27,43.0,44.0,42.75,43.75,241100,3.13241573183206,3.20526260931653,3.11420401246094,3.18705088994541,3309682.0114412,0.0,1.0
1996-11-29,41.75,42.62,41.75,42.12,178900,3.04135713497648,3.10473391838796,3.04135713497648,3.06831047964573,2455836.21670191,0.0,1.0
1996-12-02,41.88,42.0,41.75,41.88,328900,3.05082722904946,3.05956885434759,3.04135713497648,3.05082722904946,4514949.86961017,0.0,1.0
1996-12-03,41.12,42.0,41.12,42.0,172000,2.99546360216126,3.05956885434759,2.99546360216126,3.05956885434759,2361116.98866814,0.0,1.0
1996-12-04,40.88,41.25,40.88,41.25,167000,2.97798035156499,3.00493369623424,2.97798035156499,3.00493369623424,2292479.86690453,0.0,1.0
1996-12-05,41.75,41.75,40.5,40.62,154300,3.04135713497648,3.04135713497648,2.95029853812089,2.95904016341903,2118141.57762496,0.0,1.0
1996-12-06,41.38,42.38,40.62,41.12,333500,3.01440379030722,3.08725066779169,2.95904016341903,2.99546360216126,4578096.0216327,0.0,1.0
1996-12-09,42.12,42.38,41.62,41.62,217800,3.06831047964573,3.08725066779169,3.0318870409035,3.0318870409035,2989833.02402279,0.0,1.0
1996-12-10,41.5,41.88,41.25,41.75,139100,3.02314541560536,3.05082722904946,3.00493369623424,3.04135713497648,1909484.72746359,0.0,1.0
1996-12-11,41.25,42.25,40.12,40.25,423300,3.00493369623424,3.07778057371871,2.9226167246768,2.93208681874978,5810818.7285071,0.0,1.0
1996-12-12,41.0,41.75,40.88,41.5,100200,2.98672197686313,3.04135713497648,2.97798035156499,3.02314541560536,1375487.92014271,0.0,1.0
1996-12-13,40.12,41.0,40.12,40.75,131800,2.9226167246768,2.98672197686313,2.9226167246768,2.96851025749201,1809274.52968872,0.0,1.0
1996-12-16,40.62,41.0,40.25,40.25,194500,2.95904016341903,2.98672197686313,2.93208681874978,2.93208681874978,2669984.03660437,0.0,1.0
1996-12-17,42.12,42.38,41.0,41.5,407900,3.06831047964573,3.08725066779169,2.98672197686313,3.02314541560536,5599416.39347518,0.0,1.0
1996-12-18,41.38,42.25,41.25,42.25,187300,3.01440379030722,3.07778057371871,3.00493369623424,3.07778057371871,2571146.58126478,0.0,1.0
1996-12-19,41.75,42.38,41.5,41.62,215500,3.04135713497648,3.08725066779169,3.02314541560536,3.0318870409035,2958259.94801152,0.0,1.0
1996-12-20,42.25,42.62,42.0,42.25,328100,3.07778057371871,3.10473391838796,3.05956885434759,3.07778057371871,4503967.93012799,0.0,1.0
1996-12-23,42.75,42.75,42.25,42.25,216200,3.11420401246094,3.11420401246094,3.07778057371871,3.07778057371871,2967869.14505844,0.0,1.0
1996-12-24,42.75,42.75,42.38,42.62,61600,3.11420401246094,3.11420401246094,3.08725066779169,3.10473391838796,845609.340127658,0.0,1.0
1996-12-26,42.88,42.88,42.5,42.5,171700,3.12367410653392,3.12367410653392,3.09599229308983,3.09599229308983,2356998.76136232,0.0,1.0
1996-12-27,43.25,43.38,42.75,42.75,79700,3.15062745120318,3.16009754527616,3.11420401246094,3.11420401246094,1094075.72091192,0.0,1.0
1996-12-30,43.12,43.25,42.88,43.25,116300,3.14115735713019,3.15062745120318,3.12367410653392,3.15062745120318,1596499.45222154,0.0,1.0
1996-12-31,42.75,43.25,42.62,43.25,129000,3.11420401246094,3.15062745120318,3.10473391838796,3.15062745120318,1770837.7415011,0.0,1.0
1997-01-02,42.88,42.88,42.38,42.5,368400,3.12367410653392,3.12367410653392,3.08725066779169,3.09599229308983,5057183.13154268,0.0,1.0
1997-01-03,43.0,43.25,42.88,42.88,313600,3.13241573183206,3.15062745120318,3.12367410653392,3.12367410653392,4304920.27701353,0.0,1.0
1997-01-06,43.5,43.5,42.88,43.0,209000,3.16883917057429,3.16883917057429,3.12367410653392,3.13241573183206,2869031.68971884,0.0,1.0
1997-01-07,43.25,43.38,42.63,43.13,322400,3.15062745120318,3.16009754527616,3.10546238716281,3.14188582590504,4425721.61131747,0.0,1.0
1997-01-08,43.5,43.5,43.0,43.5,145700,3.16883917057429,3.16883917057429,3.13241573183206,3.16883917057429,2000085.72819155,0.0,1.0
1997-01-09,43.13,43.5,42.88,43.25,122600,3.14188582590504,3.16883917057429,3.12367410653392,3.15062745120318,1682982.22564368,0.0,1.0
1997-01-10,42.13,43.13,42.0,43.13,202900,3.06903894842057,3.14188582590504,3.05956885434759,3.14188582590504,2785294.40116724,0.0,1.0
1997-01-13,42.25,42.5,41.88,42.0,185200,3.07778057371871,3.09599229308983,3.05082722904946,3.05956885434759,2542318.99012406,0.0,1.0
1997-01-14,43.13,43.13,42.38,42.38,174100,3.14188582590504,3.14188582590504,3.08725066779169,3.08725066779169,2389944.57980885,0.0,1.0
1997-01-15,43.0,43.25,42.88,43.13,128800,3.13241573183206,3.15062745120318,3.12367410653392,3.14188582590504,1768092.25663056,0.0,1.0
1997-01-16,42.5,42.88,42.38,42.63,79000,3.09599229308983,3.12367410653392,3.08725066779169,3.10546238716281,1084466.52386501,0.0,1.0
1997-01-17,42.0,42.5,41.88,42.0,271100,3.05956885434759,3.09599229308983,3.05082722904946,3.05956885434759,3721504.74202286,0.0,1.0
1997-01-20,42.13,42.13,41.63,41.75,122900,3.06903894842057,3.06903894842057,3.03261550967834,3.04135713497648,1687100.4529495,0.0,1.0
1997-01-21,43.0,43.25,41.63,41.63,182800,3.13241573183206,3.15062745120318,3.03261550967834,3.03261550967834,2509373.17167753,0.0,1.0
1997-01-22,43.13,43.38,42.63,43.25,166600,3.14188582590504,3.16009754527616,3.10546238716281,3.15062745120318,2286988.89716344,0.0,1.0
1997-01-23,42.75,43.38,42.75,43.38,110100,3.11420401246094,3.16009754527616,3.11420401246094,3.16009754527616,1511389.42123466,0.0,1.0
1997-01-24,42.38,42.88,42.13,42.88,76800,3.08725066779169,3.12367410653392,3.06903894842057,3.12367410653392,1054266.19028903,0.0,1.0
1997-01-27,41.5,42.5,41.38,42.38,88200,3.02314541560536,3.09599229308983,3.01440379030722,3.08725066779169,1210758.82791005,0.0,1.0
1997-01-28,41.13,41.63,40.88,41.5,279400,2.99619207093611,3.03261550967834,2.97798035156499,3.02314541560536,3835442.36415044,0.0,1.0
1997-01-29,41.38,41.63,41.25,41.25,250800,3.01440379030722,3.03261550967834,3.00493369623424,3.00493369623424,3442838.02766261,0.0,1.0
1997-01-30,40.13,41.38,40.0,40.75,501500,2.92334519345164,3.01440379030722,2.91387509937866,2.96851025749201,6884303.31288994,0.0,1.0
1997-01-31,39.75,40.63,39.75,40.25,676400,2.89566338000754,2.95976863219387,2.89566338000754,2.93208681874978,9285229.83218097,0.0,1.0
1997-02-03,40.0,40.25,39.88,40.13,682800,2.91387509937866,2.93208681874978,2.90513347408052,2.92334519345164,9373085.34803838,0.0,1.0
1997-02-04,40.38,40.5,40.0,40.0,285600,2.94155691282276,2.95029853812089,2.91387509937866,2.91387509937866,3920552.39513732,0.0,1.0
1997-02-05,39.88,40.5,39.88,40.13,626100,2.90513347408052,2.95029853812089,2.90513347408052,2.92334519345164,8594740.38723907,0.0,1.0
1997-02-06,40.0,40.25,39.88,40.0,492600,2.91387509937866,2.93208681874978,2.90513347408052,2.91387509937866,6762129.23615071,0.0,1.0
1997-02-07,40.5,40.5,40.13,40.25,430700,2.95029853812089,2.95029853812089,2.92334519345164,2.93208681874978,5912401.66871725,0.0,1.0
1997-02-10,40.0,40.63,40.0,40.5,257200,2.91387509937866,2.95976863219387,2.91387509937866,2.95029853812089,3530693.54352002,0.0,1.0
1997-02-11,40.63,40.63,40.0,40.25,331400,2.95976863219387,2.95976863219387,2.91387509937866,2.93208681874978,4549268.43049198,0.0,1.0
1997-02-12,40.25,40.88,40.25,40.5,235500,2.93208681874978,2.97798035156499,2.93208681874978,2.95029853812089,3232808.43506596,0.0,1.0
1997-02-13,41.88,42.0,40.25,40.5,316900,3.05082722904946,3.05956885434759,2.93208681874978,2.95029853812089,4350220.7773775,0.0,1.0
1997-02-14,41.5,42.25,41.25,41.75,366800,3.02314541560536,3.07778057371871,3.00493369623424,3.04135713497648,5035219.25257832,0.0,1.0
1997-02-18,41.63,42.13,41.25,41.38,371300,3.03990019742679,3.07641112941606,3.01215188911494,3.02164473143215,5084778.44538587,0.1,1.0
1997-02-19,41.88,42.5,41.63,42.5,394000,3.05815566342142,3.10342921908812,3.03990019742679,3.10342921908812,5395644.24315119,0.0,1.0
1997-02-20,41.63,42.25,41.38,41.75,196300,3.03990019742679,3.08517375309348,3.02164473143215,3.04866282110421,2688235.95160045,0.0,1.0
1997-02-21,41.13,41.75,41.0,41.63,138800,3.00338926543751,3.04866282110421,2.9938964231203,3.03990019742679,1900800.56078524,0.0,1.0
1997-02-24,41.75,41.75,41.0,41.0,147600,3.04866282110421,3.04866282110421,2.9938964231203,2.9938964231203,2021312.41190131,0.0,1.0
1997-02-25,41.63,41.75,41.38,41.63,75600,3.03990019742679,3.04866282110421,3.02164473143215,3.03990019742679,1035306.3573153,0.0,1.0
1997-02-26,41.25,41.75,40.75,41.75,295300,3.01215188911494,3.04866282110421,2.97564095712567,3.04866282110421,4043994.27665621,0.0,1.0
1997-02-27,41.0,41.38,40.88,41.25,105500,2.9938964231203,3.02164473143215,2.98513379944288,3.01215188911494,1444772.76053922,0.0,1.0
1997-02-28,40.38,41.13,40.38,41.0,127200,2.94862286745361,3.00338926543751,2.94862286745361,2.9938964231203,1741944.0297686,0.0,1.0
1997-03-03,40.88,41.25,40.63,40.88,167400,2.98513379944288,3.01215188911494,2.96687833344824,2.98513379944288,2292464.07691246,0.0,1.0
1997-03-04,40.63,41.13,40.5,40.63,129900,2.96687833344824,3.00338926543751,2.95738549113103,2.96687833344824,1778919.25681558,0.0,1.0
1997-03-05,40.38,40.75,40.25,40.5,161900,2.94862286745361,2.97564095712567,2.9391300251364,2.95738549113103,2217144.16996491,0.0,1.0
1997-03-06,41.0,41.5,40.5,40.63,461800,2.9938964231203,3.03040735510958,2.95738549113103,2.96687833344824,6324133.27788635,0.0,1.0
1997-03-07,41.25,41.25,40.75,41.0,224000,3.01215188911494,3.01215188911494,2.97564095712567,2.9938964231203,3067574.39204535,0.0,1.0
1997-03-10,41.5,41.88,41.13,41.63,150400,3.03040735510958,3.05815566342142,3.00338926543751,3.03990019742679,2059657.09180187,0.0,1.0
1997-03-11,41.75,41.88,41.38,41.5,75700,3.04866282110421,3.05815566342142,3.02164473143215,3.03040735510958,1036675.8101689,0.0,1.0
1997-03-12,41.38,41.88,40.88,41.75,168300,3.02164473143215,3.05815566342142,2.98513379944288,3.04866282110421,2304789.15259478,0.0,1.0
1997-03-13,40.38,41.25,40.38,41.0,101400,2.94862286745361,3.01215188911494,2.94862286745361,2.9938964231203,1388625.19354195,0.0,1.0
1997-03-14,40.88,41.13,40.25,40.38,102500,2.98513379944288,3.00338926543751,2.9391300251364,2.94862286745361,1403689.17493146,0.0,1.0
1997-03-17,40.25,40.75,40.0,40.5,100500,2.9391300251364,2.97564095712567,2.92087455914176,2.95738549113103,1376300.11785963,0.0,1.0
1997-03-18,41.38,41.38,40.25,40.25,274900,3.02164473143215,3.02164473143215,2.9391300251364,2.9391300251364,3764625.89452351,0.0,1.0
1997-03-19,40.88,41.38,40.25,41.25,285700,2.98513379944288,3.02164473143215,2.9391300251364,3.01215188911494,3912526.80271141,0.0,1.0
1997-03-20,41.13,41.13,40.5,40.75,195500,3.00338926543751,3.00338926543751,2.95738549113103,2.97564095712567,2677280.32877172,0.0,1.0
1997-03-21,41.0,41.13,40.75,40.75,148500,2.9938964231203,3.00338926543751,2.97564095712567,2.97564095712567,2033637.48758364,0.0,1.0
1997-03-24,41.13,41.13,40.75,40.88,124000,3.00338926543751,3.00338926543751,2.97564095712567,2.98513379944288,1698121.53845368,0.0,1.0
1997-03-25,41.38,41.5,40.75,40.75,190200,3.02164473143215,3.03040735510958,2.97564095712567,2.97564095712567,2604699.32753136,0.0,1.0
1997-03-26,41.25,41.63,41.13,41.38,146400,3.01215188911494,3.03990019742679,3.00338926543751,3.02164473143215,2004878.97765821,0.0,1.0
1997-03-27,40.5,41.38,40.25,41.13,198300,2.95738549113103,3.02164473143215,2.9391300251364,3.00338926543751,2715625.00867229,0.0,1.0
1997-03-31,37.5,40.5,37.5,40.5,379300,2.7383198991954,2.95738549113103,2.7383198991954,2.95738549113103,5194334.67367321,0.0,1.0
1997-04-01,40.5,40.5,38.38,38.63,317600,2.95738549113103,2.95738549113103,2.80257913949652,2.82083460549116,4349382.26300715,0.0,1.0
1997-04-02,40.0,40.13,39.63,39.88,234700,2.92087455914176,2.93036740145897,2.8938564694697,2.91211193546433,3214105.84737965,0.0,1.0
1997-04-03,39.88,40.13,39.75,40.0,111600,2.91211193546433,2.93036740145897,2.90261909314712,2.92087455914176,1528309.38460831,0.0,1.0
1997-04-04,40.0,40.13,39.63,39.75,76100,2.92087455914176,2.93036740145897,2.8938564694697,2.90261909314712,1042153.62158326,0.0,1.0
1997-04-07,40.25,40.25,40.0,40.25,112700,2.9391300251364,2.9391300251364,2.92087455914176,2.9391300251364,1543373.36599781,0.0,1.0
1997-04-08,40.13,40.38,39.88,40.13,123700,2.93036740145897,2.94862286745361,2.91211193546433,2.93036740145897,1694013.1798929,0.0,1.0
1997-04-09,40.38,40.5,39.88,40.25,146400,2.94862286745361,2.95738549113103,2.91211193546433,2.9391300251364,2004878.97765821,0.0,1.0
1997-04-10,40.25,40.75,40.25,40.75,102500,2.9391300251364,2.97564095712567,2.9391300251364,2.97564095712567,1403689.17493146,0.0,1.0
1997-04-11,40.0,40.0,39.88,40.0,95400,2.92087455914176,2.92087455914176,2.91211193546433,2.92087455914176,1306458.02232645,0.0,1.0
1997-04-14,39.88,40.0,39.88,39.88,125700,2.91211193546433,2.92087455914176,2.91211193546433,2.91211193546433,1721402.23696473,0.0,1.0
1997-04-15,40.0,40.25,39.88,39.88,139500,2.92087455914176,2.9391300251364,2.91211193546433,2.91211193546433,1910386.73076038,0.0,1.0
1997-04-16,39.88,40.0,39.63,39.88,207900,2.91211193546433,2.92087455914176,2.8938564694697,2.91211193546433,2847092.48261709,0.0,1.0
1997-04-17,39.75,40.13,39.5,39.5,202100,2.90261909314712,2.93036740145897,2.88436362715249,2.88436362715249,2767664.21710877,0.0,1.0
1997-04-18,40.13,40.13,39.88,39.88,89100,2.93036740145897,2.93036740145897,2.91211193546433,2.91211193546433,1220182.49255018,0.0,1.0
1997-04-21,40.38,40.63,40.0,40.0,209300,2.94862286745361,2.96687833344824,2.92087455914176,2.92087455914176,2866264.82256737,0.0,1.0
1997-04-22,40.38,40.5,40.25,40.25,353500,2.94862286745361,2.95738549113103,2.9391300251364,2.9391300251364,4841015.83744656,0.0,1.0
1997-04-23,41.25,41.25,40.38,40.63,132300,3.01215188911494,3.01215188911494,2.94862286745361,2.96687833344824,1811786.12530178,0.0,1.0
1997-04-24,41.88,42.0,41.5,41.88,200600,3.05815566342142,3.06691828709885,3.03040735510958,3.05815566342142,2747122.4243049,0.0,1.0
1997-04-25,41.25,42.0,41.25,41.88,170600,3.01215188911494,3.06691828709885,3.01215188911494,3.05815566342142,2336286.56822739,0.0,1.0
1997-04-28,41.75,41.75,41.0,41.13,180700,3.04866282110421,3.04866282110421,2.9938964231203,3.00338926543751,2474601.30644015,0.0,1.0
1997-04-29,42.25,42.25,41.5,41.75,525800,3.08517375309348,3.08517375309348,3.03040735510958,3.04866282110421,7200583.10418502,0.0,1.0
1997-04-30,43.0,43.5,41.88,42.25,224300,3.13994015107739,3.17645108306666,3.05815566342142,3.08517375309348,3071682.75060612,0.0,1.0
1997-05-01,43.25,43.5,43.0,43.13,106500,3.15819561707203,3.17645108306666,3.13994015107739,3.1494329933946,1458467.28907513,0.0,1.0
1997-05-02,44.25,44.38,43.25,43.25,116400,3.23121748105057,3.24071032336778,3.15819561707203,3.15819561707203,1594043.12158071,0.0,1.0
1997-05-05,45.75,45.88,43.88,44.5,442300,3.34075027701839,3.3502431193356,3.20419939137851,3.24947294704521,6057089.97143596,0.0,1.0
1997-05-06,44.0,45.63,43.75,45.25,310600,3.21296201505594,3.33198765334096,3.1947065490613,3.30423934502912,4253520.56325573,0.0,1.0
1997-05-07,44.5,44.75,43.88,44.13,186100,3.24947294704521,3.26772841303984,3.20419939137851,3.22245485737315,2548551.7605341,0.0,1.0
1997-05-08,43.0,44.5,43.0,44.0,194400,3.13994015107739,3.24947294704521,3.13994015107739,3.21296201505594,2662216.34738221,0.0,1.0
1997-05-09,44.5,44.88,43.13,43.38,342000,3.24947294704521,3.27722125535705,3.1494329933946,3.16768845938924,4683528.75928351,0.0,1.0
1997-05-12,45.13,45.38,44.75,44.88,273200,3.29547672135169,3.31373218734633,3.26772841303984,3.27722125535705,3741345.19601245,0.0,1.0
1997-05-13,45.63,45.75,45.13,45.13,169400,3.33198765334096,3.34075027701839,3.29547672135169,3.29547672135169,2319853.13398429,0.0,1.0
1997-05-14,45.5,46.0,45.38,45.88,138800,3.32249481102375,3.35900574301302,3.31373218734633,3.3502431193356,1900800.56078524,0.0,1.0
1997-05-15,47.0,47.25,45.63,45.75,401100,3.43202760699157,3.4502830729862,3.33198765334096,3.34075027701839,5492875.39575619,0.0,1.0
1997-05-16,48.13,48.38,47.38,47.63,374400,3.51454231328732,3.53279777928196,3.45977591530341,3.47803138129805,5127231.48384722,0.0,1.0
1997-05-19,47.5,48.0,47.25,47.5,244000,3.46853853898084,3.50504947097011,3.4502830729862,3.46853853898084,3341464.96276368,0.0,1.0
1997-05-20,48.75,48.75,47.75,47.75,178100,3.56821338331155,3.56821338331155,3.49501926262824,3.49501926262824,2433255.54480774,0.115,1.0
1997-05-21,49.0,49.5,48.88,49.0,374200,3.58651191348238,3.62310897382404,3.57772861900038,3.58651191348238,5112432.48100536,0.0,1.0
1997-05-22,49.38,49.5,48.88,49.13,333000,3.61432567934204,3.62310897382404,3.57772861900038,3.59602714917121,4549545.74071295,0.0,1.0
1997-05-23,50.0,50.0,49.5,49.63,222100,3.6597060341657,3.6597060341657,3.62310897382404,3.63262420951287,3034396.72376079,0.0,1.0
1997-05-27,49.75,50.13,49.25,49.63,343900,3.64140750399487,3.66922126985453,3.60481044365321,3.63262420951287,4698464.80549904,0.0,1.0
1997-05-28,49.5,49.88,49.38,49.38,218000,3.62310897382404,3.6509227396837,3.61432567934204,3.61432567934204,2978381.29572199,0.0,1.0
1997-05-29,49.88,50.0,49.38,49.63,86600,3.6509227396837,3.6597060341657,3.61432567934204,3.63262420951287,1183155.1385758,0.0,1.0
1997-05-30,51.0,51.0,49.25,49.38,274800,3.73290015484901,3.73290015484901,3.60481044365321,3.61432567934204,3754399.9085523,0.0,1.0
1997-06-02,50.38,51.0,50.13,50.63,199900,3.68751980002535,3.73290015484901,3.66922126985453,3.70581833019618,2731093.67437994,0.0,1.0
1997-06-03,50.38,50.5,49.75,50.25,265800,3.68751980002535,3.69630309450735,3.64140750399487,3.67800456433652,3631439.21285736,0.0,1.0
1997-06-04,50.75,51.38,50.25,50.38,208600,3.71460162467818,3.76071392070867,3.67800456433652,3.68751980002535,2849955.68021838,0.0,1.0
1997-06-05,50.75,50.88,50.5,50.5,327700,3.71460162467818,3.72411686036701,3.69630309450735,3.69630309450735,4477135.55324814,0.0,1.0
1997-06-06,50.13,50.63,50.0,50.38,329600,3.66922126985453,3.70581833019618,3.6597060341657,3.68751980002535,4503093.92233929,0.0,1.0
1997-06-09,50.0,50.5,49.88,50.13,206000,3.6597060341657,3.69630309450735,3.6509227396837,3.66922126985453,2814433.70146206,0.0,1.0
1997-06-10,50.25,50.38,50.0,50.13,192900,3.67800456433652,3.68751980002535,3.6597060341657,3.66922126985453,2635457.57772831,0.0,1.0
1997-06-11,50.13,50.38,49.88,50.38,148500,3.66922126985453,3.68751980002535,3.6509227396837,3.68751980002535,2028851.47896658,0.0,1.0
1997-06-12,51.0,51.0,49.88,50.0,235700,3.73290015484901,3.73290015484901,3.6509227396837,3.6597060341657,3220203.99725538,0.0,1.0
1997-06-13,50.13,51.0,50.13,50.5,193200,3.66922126985453,3.73290015484901,3.66922126985453,3.69630309450735,2639556.2675848,0.0,1.0
1997-06-16,50.13,50.38,49.88,50.38,269000,3.66922126985453,3.68751980002535,3.6509227396837,3.68751980002535,3675158.57132667,0.0,1.0
1997-06-17,49.5,50.0,49.13,49.88,238600,3.62310897382404,3.6597060341657,3.59602714917121,3.6509227396837,3259824.66586819,0.0,1.0
1997-06-18,49.13,49.5,49.0,49.38,468300,3.59602714917121,3.62310897382404,3.58651191348238,3.61432567934204,6398054.86599361,0.0,1.0
1997-06-19,48.75,49.13,48.5,49.0,260800,3.56821338331155,3.59602714917121,3.54991485314072,3.58651191348238,3563127.71524906,0.0,1.0
1997-06-20,50.25,50.25,48.63,48.88,355100,3.67800456433652,3.67800456433652,3.55943008882956,3.57772861900038,4851482.56014165,0.0,1.0
1997-06-23,50.0,50.5,49.88,50.0,242100,3.6597060341657,3.69630309450735,3.6509227396837,3.6597060341657,3307642.714194,0.0,1.0
1997-06-24,51.0,51.0,49.75,50.0,289000,3.73290015484901,3.73290015484901,3.64140750399487,3.6597060341657,3948404.56175988,0.0,1.0
1997-06-25,50.25,51.0,49.88,50.75,149400,3.67800456433652,3.73290015484901,3.6509227396837,3.71460162467818,2041147.54853608,0.0,1.0
1997-06-26,51.0,51.0,50.0,50.0,270300,3.73290015484901,3.73290015484901,3.6597060341657,3.6597060341657,3692919.56070483,0.0,1.0
1997-06-27,50.75,51.0,50.5,50.75,116400,3.71460162467818,3.73290015484901,3.69630309450735,3.71460162467818,1590291.66432128,0.0,1.0
1997-06-30,47.25,50.63,47.25,50.5,205700,3.45842220228658,3.70581833019618,3.45842220228658,3.69630309450735,2810335.01160556,0.0,1.0
1997-07-01,50.38,50.38,48.5,48.88,294400,3.68751980002535,3.68751980002535,3.54991485314072,3.57772861900038,4022180.97917685,0.0,1.0
1997-07-02,50.25,50.38,49.63,50.0,211400,3.67800456433652,3.68751980002535,3.63262420951287,3.6597060341657,2888210.11887903,0.0,1.0
1997-07-03,50.88,50.88,50.13,50.63,87200,3.72411686036701,3.72411686036701,3.66922126985453,3.70581833019618,1191352.5182888,0.0,1.0
1997-07-07,51.38,51.75,50.38,51.38,169400,3.76071392070867,3.78779574536149,3.68751980002535,3.76071392070867,2314393.53896929,0.0,1.0
1997-07-08,51.75,51.88,51.0,51.13,179100,3.78779574536149,3.79731098105033,3.73290015484901,3.74241539053784,2446917.8443294,0.0,1.0
1997-07-09,51.25,51.63,51.25,51.5,190000,3.75119868501984,3.7790124508795,3.75119868501984,3.76949721519067,2595836.90911549,0.0,1.0
1997-07-10,51.0,51.0,50.63,51.0,114300,3.73290015484901,3.73290015484901,3.70581833019618,3.73290015484901,1561600.83532579,0.0,1.0
1997-07-11,51.0,51.5,50.88,51.0,123900,3.73290015484901,3.76949721519067,3.72411686036701,3.73290015484901,1692758.91073373,0.0,1.0
1997-07-14,51.13,51.38,51.0,51.13,107600,3.74241539053784,3.76071392070867,3.73290015484901,3.74241539053784,1470063.42853067,0.0,1.0
1997-07-15,50.25,50.5,50.25,50.5,146100,3.67800456433652,3.69630309450735,3.67800456433652,3.69630309450735,1996061.9601146,0.0,1.0
1997-07-16,51.13,51.25,50.63,50.63,132400,3.74241539053784,3.75119868501984,3.70581833019618,3.70581833019618,1808888.45666785,0.0,1.0
1997-07-17,52.88,52.88,50.88,51.0,425600,3.87050510173364,3.87050510173364,3.72411686036701,3.73290015484901,5814674.6764187,0.0,1.0
1997-07-18,52.5,52.88,52.25,52.88,169900,3.84269133587398,3.87050510173364,3.82439280570315,3.87050510173364,2321224.68873012,0.0,1.0
1997-07-21,52.25,52.5,52.13,52.38,102700,3.82439280570315,3.84269133587398,3.81560951122115,3.83390804139198,1403118.16087453,0.0,1.0
1997-07-22,53.13,53.25,52.25,52.5,197600,3.88880363190447,3.89758692638647,3.82439280570315,3.84269133587398,2699670.38548011,0.0,1.0
1997-07-23,53.5,53.5,52.38,52.88,366500,3.91588545655729,3.91588545655729,3.83390804139198,3.87050510173364,5007232.77468858,0.0,1.0
1997-07-24,56.06,56.19,55.13,55.75,233600,4.10326240550658,4.11277764119541,4.0351918732711,4.08057222809475,3191513.16825989,0.0,1.0
1997-07-25,56.0,56.0,52.88,52.88,156800,4.09887075826558,4.09887075826558,3.87050510173364,3.87050510173364,2142248.56499636,0.0,1.0
1997-07-28,56.0,56.0,55.75,55.88,72600,4.09887075826558,4.09887075826558,4.08057222809475,4.09008746378358,991882.945272552,0.0,1.0
1997-07-29,54.0,54.63,54.0,54.63,483400,3.95248251689895,3.99859481292944,3.95248251689895,3.99859481292944,6604355.58877068,0.0,1.0
1997-07-30,54.63,55.0,54.0,54.63,125500,3.99859481292944,4.02567663758227,3.95248251689895,3.99859481292944,1714618.58996839,0.0,1.0
1997-07-31,55.75,56.0,55.13,55.31,213000,4.08057222809475,4.09887075826558,4.0351918732711,4.04836681499409,2910069.79811369,0.0,1.0
1997-08-01,54.56,55.0,54.25,55.0,130700,3.99347122448161,4.02567663758227,3.97078104706978,4.02567663758227,1785662.54748103,0.0,1.0
1997-08-04,54.75,55.0,54.38,54.5,86700,4.00737810741144,4.02567663758227,3.98029628275861,3.98907957724061,1184521.36852796,0.0,1.0
1997-08-05,54.63,54.75,54.13,54.25,125400,3.99859481292944,4.00737810741144,3.96199775258778,3.97078104706978,1713252.36001623,0.0,1.0
1997-08-06,55.5,55.75,54.0,54.5,1264500,4.06227369792392,4.08057222809475,3.95248251689895,3.98907957724061,17275977.7451397,0.0,1.0
1997-08-07,55.13,56.0,55.0,55.63,161700,4.0351918732711,4.09887075826558,4.02567663758227,4.07178893361275,2209193.8326525,0.0,1.0
1997-08-08,53.5,54.75,53.5,54.63,101500,3.91588545655729,4.00737810741144,3.91588545655729,3.99859481292944,1386723.40144854,0.0,1.0
1997-08-11,53.63,53.75,53.25,53.63,147300,3.92540069224613,3.93418398672812,3.89758692638647,3.92540069224613,2012456.71954059,0.0,1.0
1997-08-12,53.25,53.5,53.13,53.25,151300,3.89758692638647,3.91588545655729,3.88880363190447,3.89758692638647,2067105.91762723,0.0,1.0
1997-08-13,53.0,53.63,52.88,53.63,170700,3.87928839621564,3.92540069224613,3.87050510173364,3.92540069224613,2332154.52834744,0.0,1.0
1997-08-14,52.13,53.0,51.88,52.75,142700,3.81560951122115,3.87928839621564,3.79731098105033,3.86098986604481,1949610.14174095,0.0,1.0
1997-08-15,52.38,52.5,52.0,52.0,560400,3.83390804139198,3.84269133587398,3.80609427553232,3.80609427553232,7656352.65193855,0.0,1.0
1997-08-18,52.38,52.75,52.25,52.63,193400,3.83390804139198,3.86098986604481,3.82439280570315,3.85220657156281,2642288.72748914,0.0,1.0
1997-08-19,53.63,53.75,52.38,52.63,162100,3.93381801612471,3.94262014482012,3.84212917554749,3.86046694366294,2209919.97198795,0.115,1.0
1997-08-20,56.0,56.13,53.5,53.88,388600,4.1076600578591,4.11719569727913,3.92428237670468,3.95215578424015,5297809.38380331,0.0,1.0
1997-08-21,55.88,55.88,55.0,55.88,182200,4.09885792916369,4.09885792916369,4.03430898539733,4.09885792916369,2483944.59528812,0.0,1.0
1997-08-22,55.38,55.88,55.25,55.88,191700,4.0621823929328,4.09885792916369,4.05264675351277,4.09885792916369,2613458.7207285,0.0,1.0
1997-08-25,55.38,55.5,55.25,55.25,163200,4.0621823929328,4.07098452162821,4.05264675351277,4.05264675351277,2224916.34440736,0.0,1.0
1997-08-26,55.5,55.5,55.25,55.25,102300,4.07098452162821,4.07098452162821,4.05264675351277,4.05264675351277,1394662.63500535,0.0,1.0
1997-08-27,55.38,55.5,55.25,55.38,184000,4.0621823929328,4.07098452162821,4.05264675351277,4.0621823929328,2508484.11379262,0.0,1.0
1997-08-28,55.25,55.5,54.75,55.25,215900,4.05264675351277,4.07098452162821,4.01597121728189,4.05264675351277,2943378.91395557,0.0,1.0
1997-08-29,55.13,55.5,55.0,55.0,253400,4.04384462481736,4.07098452162821,4.03430898539733,4.03430898539733,3454618.88279918,0.0,1.0
1997-09-02,55.38,55.63,55.13,55.25,369700,4.0621823929328,4.08052016104824,4.04384462481736,4.05264675351277,5040144.43950614,0.0,1.0
1997-09-03,56.38,56.38,55.38,55.38,676500,4.13553346539457,4.13553346539457,4.0621823929328,4.0621823929328,9222769.03793861,0.0,1.0
1997-09-04,56.75,57.88,56.13,56.38,205500,4.16267336220543,4.24556007408723,4.11719569727913,4.13553346539457,2801595.02926294,0.0,1.0
1997-09-05,56.75,57.38,56.38,56.5,93900,4.16267336220543,4.20888453785634,4.13553346539457,4.14433559408998,1280144.88198438,0.0,1.0
1997-09-08,56.63,57.13,56.5,56.75,43800,4.15387123351001,4.1905467697409,4.14433559408998,4.16267336220543,597128.283609329,0.0,1.0
1997-09-09,56.5,56.88,55.25,55.38,103300,4.14433559408998,4.17220900162546,4.05264675351277,4.0621823929328,1408295.70084118,0.0,1.0
1997-09-10,55.13,56.25,55.13,56.25,77300,4.04384462481736,4.12599782597454,4.04384462481736,4.12599782597454,1053835.98910961,0.0,1.0
1997-09-11,54.5,55.25,54.5,55.0,178400,3.99763344916645,4.05264675351277,3.99763344916645,4.03430898539733,2432138.94511197,0.0,1.0
1997-09-12,55.0,55.0,53.63,54.25,211000,4.03430898539733,4.03430898539733,3.93381801612471,3.979295681051,2876576.89136001,0.0,1.0
1997-09-15,55.0,55.38,54.75,55.0,169100,4.03430898539733,4.0621823929328,4.01597121728189,4.03430898539733,2305351.43283876,0.0,1.0
1997-09-16,55.25,55.25,54.63,54.88,216100,4.05264675351277,4.05264675351277,4.00716908858648,4.02550685670192,2946105.52712274,0.0,1.0
1997-09-17,55.25,55.5,55.13,55.25,231400,4.05264675351277,4.07098452162821,4.04384462481736,4.05264675351277,3154691.43441093,0.0,1.0
1997-09-18,56.13,56.13,55.25,55.38,167600,4.11719569727913,4.11719569727913,4.05264675351277,4.0621823929328,2284901.83408501,0.0,1.0
1997-09-19,55.63,56.25,55.38,56.13,240800,4.08052016104824,4.12599782597454,4.0621823929328,4.11719569727913,3282842.25326773,0.0,1.0
1997-09-22,55.38,55.5,55.0,55.38,215700,4.0621823929328,4.07098452162821,4.03430898539733,4.0621823929328,2940652.30078841,0.0,1.0
1997-09-23,54.75,55.38,54.5,55.25,153300,4.01597121728189,4.0621823929328,3.99763344916645,4.05264675351277,2089948.99263265,0.0,1.0
1997-09-24,53.88,54.75,53.88,54.5,155600,3.95215578424015,4.01597121728189,3.95215578424015,3.99763344916645,2121305.04405506,0.0,1.0
1997-09-25,53.88,55.0,53.63,53.88,268000,3.95215578424015,4.03430898539733,3.93381801612471,3.95215578424015,3653661.64400228,0.0,1.0
1997-09-26,53.75,54.0,53.75,53.88,137900,3.94262014482012,3.96095791293556,3.94262014482012,3.95215578424015,1879999.77876088,0.0,1.0
1997-09-29,54.75,55.25,53.88,54.0,97100,4.01597121728189,4.05264675351277,3.95215578424015,3.96095791293556,1323770.69265904,0.0,1.0
1997-09-30,54.25,55.63,54.25,54.88,216800,3.979295681051,4.08052016104824,3.979295681051,4.02550685670192,2955648.67320782,0.0,1.0
1997-10-01,54.63,54.88,54.25,54.63,117100,4.00716908858648,4.02550685670192,3.979295681051,4.00716908858648,1596432.00937562,0.0,1.0
1997-10-02,55.13,55.38,54.38,54.88,110000,4.04384462481736,4.0621823929328,3.98883132047103,4.02550685670192,1499637.24194124,0.0,1.0
1997-10-03,55.25,55.5,55.0,55.13,117200,4.05264675351277,4.07098452162821,4.03430898539733,4.04384462481736,1597795.31595921,0.0,1.0
1997-10-06,55.88,56.0,55.0,55.0,110400,4.09885792916369,4.1076600578591,4.03430898539733,4.03430898539733,1505090.46827557,0.0,1.0
1997-10-07,56.25,56.38,55.5,55.63,78600,4.12599782597454,4.13553346539457,4.07098452162821,4.08052016104824,1071558.97469619,0.0,1.0
1997-10-08,54.63,56.25,54.5,56.13,104100,4.00716908858648,4.12599782597454,3.99763344916645,4.11719569727913,1419202.15350984,0.0,1.0
1997-10-09,54.0,54.5,53.25,54.38,150900,3.96095791293556,3.99763344916645,3.90594460858923,3.98883132047103,2057229.63462666,0.0,1.0
1997-10-10,54.13,54.75,53.63,53.88,88200,3.97049355235559,4.01597121728189,3.93381801612471,3.95215578424015,1202436.40672016,0.0,1.0
1997-10-13,54.13,54.38,53.88,54.13,63900,3.97049355235559,3.98883132047103,3.95215578424015,3.97049355235559,871152.9069095,0.0,1.0
1997-10-14,54.13,54.38,54.0,54.13,118600,3.97049355235559,3.98883132047103,3.96095791293556,3.97049355235559,1616881.60812937,0.0,1.0
1997-10-15,53.5,53.63,52.75,53.13,121900,3.92428237670468,3.93381801612471,3.86926907235835,3.89714247989382,1661870.7253876,0.0,1.0
1997-10-16,51.88,53.5,51.88,53.0,216200,3.80545363931661,3.92428237670468,3.80545363931661,3.88760684047379,2947468.83370632,0.0,1.0
1997-10-17,51.63,52.13,51.25,51.88,188400,3.78711587120117,3.82379140743205,3.75924246366569,3.80545363931661,2568469.60347026,0.0,1.0
1997-10-20,52.25,52.38,51.38,51.63,90000,3.83259353612746,3.84212917554749,3.76877810308572,3.78711587120117,1226975.92522465,0.0,1.0
1997-10-21,53.75,54.0,52.25,52.88,170000,3.94262014482012,3.96095791293556,3.83259353612746,3.87880471177838,2317621.192091,0.0,1.0
1997-10-22,54.25,55.0,53.75,54.25,212600,3.979295681051,4.03430898539733,3.94262014482012,3.979295681051,2898389.79669734,0.0,1.0
1997-10-23,52.75,53.63,51.5,53.25,695900,3.86926907235835,3.93381801612471,3.77758023178114,3.90594460858923,9487250.51515369,0.0,1.0
1997-10-24,52.25,53.0,51.5,52.88,418900,3.83259353612746,3.88760684047379,3.77758023178114,3.87880471177838,5710891.27862895,0.0,1.0
1997-10-27,49.88,51.88,49.88,51.75,238300,3.65875149439307,3.80545363931661,3.65875149439307,3.79591799989658,3248759.58867815,0.0,1.0
1997-10-28,50.88,50.88,46.5,48.0,1384400,3.73210256685484,3.73210256685484,3.41082486947229,3.52085147816494,18873616.3431222,0.0,1.0
1997-10-29,52.13,52.75,51.13,52.13,226200,3.82379140743205,3.86926907235835,3.75044033497028,3.82379140743205,3083799.49206462,0.0,1.0
1997-10-30,50.5,51.5,50.13,51.38,196900,3.70422915931937,3.77758023178114,3.67708926250851,3.76877810308572,2684350.66307481,0.0,1.0
1997-10-31,50.88,51.38,50.13,51.13,386800,3.73210256685484,3.76877810308572,3.67708926250851,3.75044033497028,5273269.86529882,0.0,1.0
1997-11-03,50.88,51.5,50.63,50.88,132400,3.73210256685484,3.77758023178114,3.7137647987394,3.73210256685484,1805017.91666382,0.0,1.0
1997-11-04,50.75,51.0,50.25,50.25,117000,3.72256692743481,3.74090469555025,3.68589139120392,3.68589139120392,1595068.70279204,0.0,1.0
1997-11-05,51.13,51.25,50.5,50.75,102700,3.75044033497028,3.75924246366569,3.70422915931937,3.72256692743481,1400115.86133968,0.0,1.0
1997-11-06,50.63,51.06,49.94,51.06,100200,3.7137647987394,3.74530575989796,3.66315255874078,3.74530575989796,1366033.19675011,0.0,1.0
1997-11-07,49.38,49.94,49.13,49.94,163600,3.62207595816218,3.66315255874078,3.60373819004674,3.66315255874078,2230369.5707417,0.0,1.0
1997-11-10,49.19,49.31,48.81,48.81,155700,3.60813925439445,3.61694138308986,3.58026584685898,3.58026584685898,2122668.35063864,0.0,1.0
1997-11-11,49.69,49.88,49.13,49.19,282500,3.64481479062533,3.65875149439307,3.60373819004674,3.60813925439445,3851341.09862181,0.0,1.0
1997-11-12,47.25,49.44,47.25,49.44,1513900,3.46583817381862,3.62647702250989,3.46583817381862,3.62647702250989,20639098.3688621,0.0,1.0
1997-11-13,46.75,47.75,45.81,47.69,302400,3.42916263758773,3.5025137100495,3.36021262947367,3.49811264570179,4122639.10875482,0.0,1.0
1997-11-14,46.69,47.56,46.69,47.38,357900,3.42476157324002,3.48857700628176,3.42476157324002,3.47537381323865,4879274.26264336,0.0,1.0
1997-11-17,47.5,48.25,47.5,47.5,298700,3.48417594193406,3.53918924628038,3.48417594193406,3.48417594193406,4072196.76516225,0.0,1.0
1997-11-18,46.88,47.44,46.38,47.38,251200,3.44713365034086,3.48831101476473,3.41036814639098,3.48389915429075,3416245.8420594,0.115,1.0
1997-11-19,44.94,46.38,44.25,46.0,351500,3.30448349501533,3.41036814639098,3.25374709956449,3.38242636338907,4780296.2320218,0.0,1.0
1997-11-20,45.25,46.75,45.06,45.5,505600,3.32727810746425,3.43757461931389,3.3133072159633,3.34566085943919,6876010.73943165,0.0,1.0
1997-11-21,45.75,46.44,45.75,46.0,586400,3.36404361141413,3.41478000686497,3.36404361141413,3.38242636338907,7974866.88608133,0.0,1.0
1997-11-24,45.5,46.44,45.25,46.0,410200,3.34566085943919,3.41478000686497,3.32727810746425,3.38242636338907,5578598.90291706,0.0,1.0
1997-11-25,45.75,46.19,45.31,45.31,356600,3.36404361141413,3.39639725489003,3.33168996793824,3.33168996793824,4849654.72642668,0.0,1.0
1997-11-26,45.25,46.0,45.06,45.56,442600,3.32727810746425,3.38242636338907,3.3133072159633,3.35007271991318,6019229.33795975,0.0,1.0
1997-11-28,46.13,46.25,45.25,45.25,107700,3.39198539441604,3.40080911536401,3.32727810746425,3.32727810746425,1464688.2053734,0.0,1.0
1997-12-01,48.0,48.0,46.5,46.5,275200,3.5294883791886,3.5294883791886,3.41919186733895,3.41919186733895,3742638.75690583,0.0,1.0
1997-12-02,48.0,48.0,47.69,48.0,391600,3.5294883791886,3.5294883791886,3.50669376673967,3.5294883791886,5325644.39391106,0.0,1.0
1997-12-03,48.0,49.25,47.5,47.75,441700,3.5294883791886,3.6214021390633,3.49272287523872,3.51110562721366,6006989.603653,0.0,1.0
1997-12-04,49.19,49.19,47.75,47.81,268200,3.61699027858932,3.61699027858932,3.51110562721366,3.51551748768764,3647440.82340895,0.0,1.0
1997-12-05,50.88,50.88,48.88,49.19,344900,3.74125768193991,3.74125768193991,3.59419566614039,3.61699027858932,4690538.18043904,0.0,1.0
1997-12-08,50.88,52.38,49.94,51.13,378000,3.74125768193991,3.85155419378956,3.67213853451414,3.75964043391485,5140688.40883142,0.0,1.0
1997-12-09,49.88,50.75,49.5,50.63,668100,3.66772667404015,3.73169865091295,3.63978489103824,3.72287492996497,9085962.76703775,0.0,1.0
1997-12-10,49.81,50.0,49.38,49.81,214500,3.66257950348717,3.67655039498812,3.63096117009027,3.66257950348717,2917136.67644005,0.0,1.0
1997-12-11,48.31,48.88,47.56,48.88,420900,3.55228299163752,3.59419566614039,3.4971347357127,3.59419566614039,5724115.74411943,0.0,1.0
1997-12-12,48.0,48.38,47.13,48.31,252600,3.5294883791886,3.55743016219051,3.46551640231581,3.55228299163752,3435285.42875877,0.0,1.0
1997-12-15,49.0,49.25,47.94,47.94,194400,3.60301938708836,3.6214021390633,3.52507651871461,3.52507651871461,2643782.61025616,0.0,1.0
1997-12-16,49.56,49.69,49.0,49.0,144900,3.64419675151223,3.6537557825392,3.60301938708836,3.60301938708836,1970597.22338537,0.0,1.0
1997-12-17,51.0,51.0,50.0,50.0,341100,3.75008140288789,3.75008140288789,3.67655039498812,3.67655039498812,4638859.30225501,0.0,1.0
1997-12-18,50.25,50.94,50.0,50.88,354900,3.69493314696306,3.7456695424139,3.67655039498812,3.74125768193991,4826535.22829172,0.0,1.0
1997-12-19,50.0,50.12,49.38,50.12,324000,3.67655039498812,3.68537411593609,3.63096117009027,3.68537411593609,4406304.35042693,0.0,1.0
1997-12-22,50.0,50.38,49.88,49.88,550700,3.67655039498812,3.70449217799003,3.66772667404015,3.66772667404015,7489357.42524725,0.0,1.0
1997-12-23,49.06,50.06,49.0,50.0,131400,3.60743124756235,3.68096225546211,3.60301938708836,3.67655039498812,1787001.20878425,0.0,1.0
1997-12-24,49.25,49.25,48.81,49.06,98000,3.6214021390633,3.6214021390633,3.58904849558741,3.60743124756235,1332771.06895629,0.0,1.0
1997-12-26,49.25,49.31,48.81,49.0,97000,3.6214021390633,3.62581399953729,3.58904849558741,3.60301938708836,1319171.36417102,0.0,1.0
1997-12-29,50.75,50.75,49.25,49.25,133400,3.73169865091295,3.73169865091295,3.6214021390633,3.6214021390633,1814200.61835479,0.0,1.0
1997-12-30,50.69,50.88,50.38,50.81,98700,3.72728679043896,3.74125768193991,3.70449217799003,3.73611051138693,1342290.86230598,0.0,1.0
1997-12-31,51.13,51.19,50.56,50.56,115200,3.75964043391485,3.76405229438884,3.71772775941199,3.71772775941199,1566685.99126291,0.0,1.0
1998-01-02,50.19,51.19,50.13,51.0,109600,3.69052128648908,3.76405229438884,3.68610942601509,3.75008140288789,1490527.6444654,0.0,1.0
1998-01-05,50.31,50.31,49.5,50.0,121100,3.69934500743705,3.69934500743705,3.63978489103824,3.67655039498812,1646924.24949599,0.0,1.0
1998-01-06,50.31,50.63,49.75,49.81,169900,3.69934500743705,3.72287492996497,3.65816764301318,3.66257950348717,2310589.84301708,0.0,1.0
1998-01-07,49.81,49.94,48.31,49.0,447300,3.66257950348717,3.67213853451414,3.55228299163752,3.60301938708836,6083147.9504505,0.0,1.0
1998-01-08,48.5,49.5,48.44,49.5,176900,3.56625388313848,3.63978489103824,3.56184202266449,3.63978489103824,2405787.77651396,0.0,1.0
1998-01-09,47.38,48.19,46.69,48.13,191100,3.48389915429075,3.54345927068955,3.43316275883991,3.53904741021557,2598903.58446477,0.0,1.0
1998-01-12,47.38,47.44,45.38,45.81,339900,3.48389915429075,3.48831101476473,3.33683713849122,3.36845547188812,4622539.65651269,0.0,1.0
1998-01-13,46.94,47.63,46.81,47.31,140300,3.45154551081485,3.50228190626569,3.44198647978788,3.47875198373776,1908038.58137314,0.0,1.0
1998-01-14,48.0,48.0,47.19,47.19,217600,3.5294883791886,3.5294883791886,3.46992826278979,3.46992826278979,2959295.76127438,0.0,1.0
1998-01-15,47.94,48.56,47.69,48.06,193100,3.52507651871461,3.57066574361247,3.50669376673967,3.53390023966258,2626102.99403531,0.0,1.0
1998-01-16,48.06,48.5,47.56,48.19,95900,3.53390023966258,3.56625388313848,3.4971347357127,3.54345927068955,1304211.68890723,0.0,1.0
1998-01-20,49.25,49.56,48.0,48.13,177200,3.6214021390633,3.64419675151223,3.5294883791886,3.53904741021557,2409867.68794954,0.0,1.0
1998-01-21,49.56,49.75,49.06,49.06,233800,3.64419675151223,3.65816764301318,3.60743124756235,3.60743124756235,3179610.97879572,0.0,1.0
1998-01-22,49.25,49.56,48.56,49.0,200500,3.6214021390633,3.64419675151223,3.57066574361247,3.60301938708836,2726740.80944629,0.0,1.0
1998-01-23,48.88,49.38,48.75,49.38,125100,3.59419566614039,3.63096117009027,3.58463663511342,3.63096117009027,1701323.06863706,0.0,1.0
1998-01-26,48.63,49.31,48.38,49.13,139000,3.57581291416545,3.62581399953729,3.55743016219051,3.61257841811533,1890358.96515229,0.0,1.0
1998-01-27,49.19,49.25,48.56,48.63,212600,3.61699027858932,3.6214021390633,3.57066574361247,3.57581291416545,2891297.23734803,0.0,1.0
1998-01-28,49.25,49.63,48.94,49.13,249500,3.6214021390633,3.64934392206521,3.59860752661437,3.61257841811533,3393126.34392444,0.0,1.0
1998-01-29,50.0,50.0,48.94,49.0,379100,3.67655039498812,3.67655039498812,3.59860752661437,3.60301938708836,5155648.08409521,0.0,1.0
1998-01-30,54.44,54.44,51.0,51.0,1015000,4.00302807006307,4.00302807006307,3.75008140288789,3.75008140288789,13803700.3570473,0.0,1.0
1998-02-02,56.19,56.44,53.81,54.44,698200,4.13170733388765,4.15009008586259,3.95670353508622,4.00302807006307,9495313.88107433,0.0,1.0
1998-02-03,58.69,59.13,55.19,55.75,641900,4.31553485363706,4.34788849711295,4.05817632598789,4.09935369041176,8729650.50166371,0.0,1.0
1998-02-04,59.56,60.38,58.0,58.19,729000,4.37950683050985,4.43980225698766,4.26479845818622,4.27876934968718,9914184.78846059,0.0,1.0
1998-02-05,60.88,61.19,59.56,59.63,460800,4.47656776093754,4.49936237338646,4.37950683050985,4.38465400106284,6266743.96505163,0.0,1.0
1998-02-06,61.31,61.31,59.31,60.0,577500,4.50818609433444,4.50818609433444,4.36112407853491,4.41186047398575,7853829.51349243,0.0,1.0
1998-02-09,61.38,61.75,60.56,61.06,211900,4.51333326488742,4.54053973781033,4.45303783840961,4.4898033423595,2881777.44399835,0.0,1.0
1998-02-10,61.38,61.5,60.25,60.63,310300,4.51333326488742,4.52215698583539,4.43024322596069,4.4581850089626,4219988.39486875,0.0,1.0
1998-02-11,60.19,61.88,60.13,61.13,312600,4.4258313654867,4.5500987688373,4.42141950501272,4.49495051291248,4251267.71587487,0.0,1.0
1998-02-12,60.5,60.5,59.5,60.19,210000,4.44862597793563,4.44862597793563,4.37509497003587,4.4258313654867,2855938.00490634,0.0,1.0
1998-02-13,59.94,60.75,59.63,60.5,204300,4.40744861351176,4.46700872991057,4.38465400106284,4.44862597793563,2778419.68763031,0.0,1.0
1998-02-17,60.63,60.81,59.88,60.25,176600,4.46664107487107,4.47990176089246,4.41138821644862,4.43864629327036,2397161.04798259,0.115,1.0
1998-02-18,61.44,61.69,60.38,60.44,182400,4.52631416196732,4.54473178144147,4.44822345539692,4.45264368407072,2475890.00652335,0.0,1.0
1998-02-19,61.44,61.5,60.56,61.25,237100,4.52631416196732,4.53073439064112,4.46148414141831,4.51231677116697,3218385.52931297,0.0,1.0
1998-02-20,61.06,61.38,60.69,61.38,231100,4.49831938036661,4.52189393329352,4.47106130354487,4.52189393329352,3136941.77909839,0.0,1.0
1998-02-23,61.31,61.38,60.5,61.0,165900,4.51673699984076,4.52189393329352,4.45706391274451,4.49389915169281,2251919.69343325,0.0,1.0
1998-02-24,61.44,61.5,60.69,61.06,128700,4.52631416196732,4.53073439064112,4.47106130354487,4.49831938036661,1746968.44210282,0.0,1.0
1998-02-25,61.69,62.19,61.0,61.19,380600,4.54473178144147,4.58156702038977,4.49389915169281,4.50789654249317,5166248.55527844,0.0,1.0
1998-02-26,61.31,61.44,61.0,61.06,160900,4.51673699984076,4.52631416196732,4.49389915169281,4.49831938036661,2184049.90158776,0.0,1.0
1998-02-27,61.44,61.75,61.25,61.31,92900,4.52631416196732,4.54915201011527,4.51231677116697,4.51673699984076,1261020.73248914,0.0,1.0
1998-03-02,62.25,62.63,61.63,61.69,126400,4.58598724906357,4.61398203066428,4.54031155276768,4.54473178144147,1715748.3378539,0.0,1.0
1998-03-03,62.13,62.44,62.0,62.25,110500,4.57714679171598,4.59998463986392,4.56756962958942,4.58598724906357,1499922.39978525,0.0,1.0
1998-03-04,62.0,62.44,61.69,62.0,75700,4.56756962958942,4.59998463986392,4.54473178144147,4.56756962958942,1027548.64854067,0.0,1.0
1998-03-05,61.06,61.38,61.06,61.13,143900,4.49831938036661,4.52189393329352,4.49831938036661,4.50347631381937,1953292.6093131,0.0,1.0
1998-03-06,62.5,62.63,61.06,61.06,118400,4.60440486853772,4.61398203066428,4.49831938036661,4.49831938036661,1607156.67090112,0.0,1.0
1998-03-09,62.31,62.5,62.06,62.25,88400,4.59040747773737,4.60440486853772,4.57198985826321,4.58598724906357,1199937.9198282,0.0,1.0
1998-03-10,63.31,63.63,62.38,62.44,192600,4.66407795563397,4.68765250856088,4.59556441119013,4.59998463986392,2614344.38188814,0.0,1.0
1998-03-11,63.31,63.5,62.88,63.0,109800,4.66407795563397,4.67807534643432,4.63239965013843,4.64124010748602,1490420.62892688,0.0,1.0
1998-03-12,64.25,64.88,63.31,63.31,180700,4.73332820485678,4.77974060593164,4.66407795563397,4.66407795563397,2452814.27729588,0.0,1.0
1998-03-13,64.69,64.94,64.06,64.5,141600,4.76574321513128,4.78416083460543,4.71933081405642,4.75174582433093,1922072.50506418,0.0,1.0
1998-03-16,65.0,65.0,64.44,64.69,98400,4.78858106327923,4.78858106327923,4.74732559565713,4.76574321513128,1335677.50351918,0.0,1.0
1998-03-17,65.69,66.0,65.0,65.0,144900,4.83941369302789,4.86225154117583,4.78858106327923,4.78858106327923,1966866.5676822,0.0,1.0
1998-03-18,65.75,65.94,65.31,65.44,73800,4.84383392170168,4.85783131250204,4.81141891142718,4.82099607355373,1001758.12763938,0.0,1.0
1998-03-19,66.09,66.63,65.88,65.88,130000,4.86888188418653,4.90866394225069,4.85341108382824,4.85341108382824,1764614.58798265,0.0,1.0
1998-03-20,65.56,66.13,65.44,65.81,110500,4.82983653090133,4.87182870330239,4.82099607355373,4.84825415037548,1499922.39978525,0.0,1.0
1998-03-23,64.75,65.5,64.75,65.31,100200,4.77016344380508,4.82541630222753,4.77016344380508,4.81141891142718,1360110.62858355,0.0,1.0
1998-03-24,65.13,65.56,64.5,64.63,96200,4.79815822540579,4.82983653090133,4.75174582433093,4.76132298645749,1305814.79510716,0.0,1.0
1998-03-25,64.75,65.81,64.06,65.31,193400,4.77016344380508,4.84825415037548,4.71933081405642,4.81141891142718,2625203.54858342,0.0,1.0
1998-03-26,65.31,65.75,64.19,64.5,124300,4.81141891142718,4.84383392170168,4.72890797618298,4.75174582433093,1687243.02527879,0.0,1.0
1998-03-27,64.44,65.69,63.63,65.56,212300,4.74732559565713,4.83941369302789,4.68765250856088,4.82983653090133,2881751.36175936,0.0,1.0
1998-03-30,63.31,64.31,62.69,63.88,146300,4.66407795563397,4.73774843353057,4.61840225933807,4.70607012803503,1985870.10939894,0.0,1.0
1998-03-31,63.25,63.94,63.19,63.56,165000,4.65965772696017,4.71049035670883,4.65523749828638,4.68249557510812,2239703.13090106,0.0,1.0
1998-04-01,66.19,66.31,63.38,63.38,251700,4.87624893197619,4.88508938932378,4.66923488908673,4.66923488908673,3416565.32150179,0.0,1.0
1998-04-02,66.56,66.94,65.31,65.31,218800,4.90350700879793,4.93150179039864,4.81141891142718,4.81141891142718,2969982.09115849,0.0,1.0
1998-04-03,65.94,66.56,65.25,66.56,181600,4.85783131250204,4.90350700879793,4.80699868275338,4.90350700879793,2465030.83982807,0.0,1.0
1998-04-06,66.63,67.25,65.94,65.94,221900,4.90866394225069,4.95433963854659,4.85783131250204,4.85783131250204,3012061.3621027,0.0,1.0
1998-04-07,65.31,66.38,64.63,66.38,274100,4.81141891142718,4.89024632277654,4.76132298645749,4.89024632277654,3720621.98896957,0.0,1.0
1998-04-08,63.88,65.31,63.69,65.31,159900,4.70607012803503,4.81141891142718,4.69207273723468,4.81141891142718,2170475.94321866,0.0,1.0
1998-04-09,63.56,64.31,63.31,64.19,203400,4.68249557510812,4.73774843353057,4.66407795563397,4.72890797618298,2760943.13227439,0.0,1.0
1998-04-13,62.56,63.38,62.0,62.06,269400,4.60882509721152,4.66923488908673,4.56756962958942,4.57198985826321,3656824.38463481,0.0,1.0
1998-04-14,62.69,62.94,62.19,62.56,215400,4.61840225933807,4.63681987881223,4.58156702038977,4.60882509721152,2923830.63270356,0.0,1.0
1998-04-15,63.19,63.5,62.5,62.56,610900,4.65523749828638,4.67807534643432,4.60440486853772,4.60882509721152,8292331.16768154,0.0,1.0
1998-04-16,63.0,63.5,62.88,63.38,550900,4.64124010748602,4.67807534643432,4.63239965013843,4.66923488908673,7477893.66553571,0.0,1.0
1998-04-17,62.63,63.0,62.63,62.88,199600,4.61398203066428,4.64124010748602,4.61398203066428,4.63239965013843,2709362.09047182,0.0,1.0
1998-04-20,62.25,62.88,62.0,62.88,174400,4.58598724906357,4.63239965013843,4.56756962958942,4.63239965013843,2367298.33957057,0.0,1.0
1998-04-21,61.31,62.19,60.56,62.13,211600,4.51673699984076,4.58156702038977,4.46148414141831,4.57714679171598,2872249.59090099,0.0,1.0
1998-04-22,61.19,61.75,61.19,61.56,162300,4.50789654249317,4.54915201011527,4.50789654249317,4.53515461931491,2203053.44330449,0.0,1.0
1998-04-23,60.88,61.94,59.81,61.75,229300,4.48505869434522,4.56314940091562,4.40623128299586,4.54915201011527,3112508.65403402,0.0,1.0
1998-04-24,60.56,60.94,59.69,60.0,382200,4.46148414141831,4.48947892301902,4.39739082564826,4.42022867379621,5187966.88866899,0.0,1.0
1998-04-27,59.31,60.0,59.0,59.44,276900,4.36939604404755,4.42022867379621,4.34655819589961,4.37897320617411,3758629.07240305,0.0,1.0
1998-04-28,60.94,63.25,60.88,63.25,377600,4.48947892301902,4.65965772696017,4.48505869434522,4.65965772696017,5125526.68017114,0.0,1.0
1998-04-29,61.56,62.0,61.19,61.38,283100,4.53515461931491,4.56756962958942,4.50789654249317,4.52189393329352,3842787.61429145,0.0,1.0
1998-04-30,65.0,65.19,62.75,62.88,474300,4.78858106327923,4.80257845407958,4.62282248801187,4.63239965013843,6438128.45446286,0.0,1.0
1998-05-01,66.31,66.38,65.06,65.13,271800,4.88508938932378,4.89024632277654,4.79300129195302,4.79815822540579,3689401.88472065,0.0,1.0
1998-05-04,69.0,69.0,67.5,67.5,893700,5.08326297486564,5.08326297486564,4.97275725802074,4.97275725802074,12131046.5944623,0.0,1.0
1998-05-05,68.06,68.63,67.94,68.63,372300,5.01401272564284,5.0560048980439,5.00517226829524,5.0560048980439,5053584.70081493,0.0,1.0
1998-05-06,66.13,67.88,66.13,67.88,292900,4.87182870330239,5.00075203962145,4.87182870330239,5.00075203962145,3975812.4063086,0.0,1.0
1998-05-07,65.75,66.38,65.25,66.38,166900,4.84383392170168,4.89024632277654,4.80699868275338,4.89024632277654,2265493.65180234,0.0,1.0
1998-05-08,65.5,66.5,65.5,66.0,174000,4.82541630222753,4.89908678012413,4.82541630222753,4.86225154117583,2361868.75622293,0.0,1.0
1998-05-11,66.25,66.25,65.06,65.25,216500,4.88066916064998,4.88066916064998,4.79300129195302,4.80699868275338,2938761.98690957,0.0,1.0
1998-05-12,65.44,66.25,65.13,66.25,675100,4.82099607355373,4.88066916064998,4.79815822540579,4.88066916064998,9163779.2949776,0.0,1.0
1998-05-13,65.38,65.69,65.0,65.19,143200,4.81657584487994,4.83941369302789,4.78858106327923,4.80257845407958,1943790.83845473,0.0,1.0
1998-05-14,66.56,66.63,65.25,65.38,232000,4.90350700879793,4.90866394225069,4.80699868275338,4.81657584487994,3149158.34163058,0.0,1.0
1998-05-15,65.81,66.56,65.81,66.56,95800,4.84825415037548,4.90350700879793,4.84825415037548,4.90350700879793,1300385.21175952,0.0,1.0
1998-05-18,65.63,66.25,65.0,65.88,117000,4.83499346435409,4.88066916064998,4.78858106327923,4.85341108382824,1588153.12918439,0.0,1.0
1998-05-19,65.81,66.19,65.38,65.38,242000,4.85783131250204,4.88588139453745,4.8260904301988,4.8260904301988,3278421.78443147,0.13,1.0
1998-05-20,65.88,66.19,65.5,66.0,200700,4.86299843287698,4.88588139453745,4.83494835084156,4.87185635351974,2718922.52948511,0.0,1.0
1998-05-21,66.19,66.63,65.06,65.94,286300,4.88588139453745,4.91836043689425,4.80246930848477,4.86742739319836,3878562.63174682,0.0,1.0
1998-05-22,65.75,66.19,65.5,66.19,104800,4.85340235218065,4.88588139453745,4.83494835084156,4.88588139453745,1419746.29342322,0.0,1.0
1998-05-26,64.63,66.19,64.63,65.75,182200,4.77072842618153,4.88588139453745,4.77072842618153,4.85340235218065,2468299.37654303,0.0,1.0
1998-05-27,62.94,63.56,62.25,62.88,360500,4.64597937712928,4.69174530045023,4.59504633343339,4.6415504168079,4883764.68300639,0.0,1.0
1998-05-28,63.88,63.88,62.63,62.94,496100,4.71536642216426,4.71536642216426,4.62309641546881,4.64597937712928,6720764.65808452,0.0,1.0
1998-05-29,63.94,64.38,63.88,64.0,245600,4.71979538248564,4.75227442484244,4.71536642216426,4.72422434280702,3327191.69527426,0.0,1.0
1998-06-01,64.06,64.94,63.75,63.94,106200,4.72865330312841,4.793611387842,4.70577034146793,4.71979538248564,1438712.36986207,0.0,1.0
1998-06-02,65.31,66.31,64.25,64.25,219900,4.82092330982386,4.89473931518022,4.74267834414611,4.74267834414611,2979028.72064661,0.0,1.0
1998-06-03,64.38,65.38,64.13,65.25,202200,4.75227442484244,4.8260904301988,4.73382042350335,4.81649434950247,2739243.3256696,0.0,1.0
1998-06-04,64.56,64.63,63.94,64.25,104900,4.76556130580659,4.77072842618153,4.71979538248564,4.74267834414611,1421101.01316885,0.0,1.0
1998-06-05,64.13,64.94,63.69,64.31,119700,4.73382042350335,4.793611387842,4.70134138114655,4.7471073044675,1621599.53552251,0.0,1.0
1998-06-08,66.06,66.12,64.38,64.38,180600,4.87628531384113,4.88071427416251,4.75227442484244,4.75227442484244,2446623.86061291,0.0,1.0
1998-06-09,33.19,33.44,32.88,33.25,115250,4.89990643555516,4.93681443823334,4.85414051223422,4.90876435619792,780657.253420924,0.0,2.0
1998-06-10,31.81,33.25,31.62,33.25,374500,4.69617426077161,4.90876435619792,4.66812417873619,4.90876435619792,2536712.72369749,0.0,1.0
1998-06-11,30.63,32.0,30.63,31.88,572400,4.5219684881306,4.72422434280702,4.5219684881306,4.7065085015215,3877207.91200119,0.0,1.0
1998-06-12,30.0,30.38,29.75,30.0,618100,4.42896032138159,4.48506048545242,4.39205231870341,4.42896032138159,4186761.37387829,0.0,1.0
1998-06-15,29.13,29.5,28.31,29.5,798000,4.30052047206152,4.35514431602523,4.17946222327709,4.35514431602523,5405331.78507503,0.0,1.0
1998-06-16,29.94,29.94,28.94,28.94,669500,4.42010240073882,4.42010240073882,4.2724703900261,4.2724703900261,4534924.34850593,0.0,1.0
1998-06-17,30.38,31.56,30.0,30.0,482900,4.48506048545242,4.65926625809343,4.42896032138159,4.42896032138159,3270970.82583049,0.0,1.0
1998-06-18,30.31,30.69,29.94,30.31,360800,4.47472624470253,4.53082640877336,4.42010240073882,4.47472624470253,2443914.42112164,0.0,1.0
1998-06-19,29.44,29.88,28.88,28.88,521800,4.34628639538246,4.41124448009606,4.26361246938334,4.26361246938334,3534463.81635608,0.0,1.0
1998-06-22,29.38,29.69,29.06,29.44,265300,4.3374284747397,4.38319439806064,4.29018623131163,4.34628639538246,1797035.74258196,0.0,1.0
1998-06-23,30.0,30.13,29.38,29.38,557300,4.42896032138159,4.44815248277424,4.3374284747397,4.3374284747397,3774926.5712059,0.0,1.0
1998-06-24,30.25,30.31,29.88,30.0,462400,4.46586832405977,4.47472624470253,4.41124448009606,4.42896032138159,3132112.05190312,0.0,1.0
1998-06-25,30.19,30.31,29.81,30.31,508400,4.457010403417,4.47472624470253,4.40091023934617,4.47472624470253,3443697.59339868,0.0,1.0
1998-06-26,30.94,31.25,30.44,30.44,214700,4.56773441145154,4.61350033477248,4.49391840609518,4.49391840609518,1454291.64693685,0.0,1.0
1998-06-29,31.25,31.69,30.63,30.94,234600,4.61350033477248,4.67845841948608,4.5219684881306,4.56773441145154,1589086.26162732,0.0,1.0
1998-06-30,30.31,31.44,30.31,31.31,352400,4.47472624470253,4.6415504168079,4.47472624470253,4.62235825541525,2387016.19180506,0.0,1.0
1998-07-01,32.25,32.25,31.25,31.25,469600,4.7611323454852,4.7611323454852,4.61350033477248,4.61350033477248,3180881.96274591,0.0,1.0
1998-07-02,33.0,33.06,32.5,32.63,459700,4.87185635351974,4.88071427416251,4.79804034816338,4.81723250955604,3113823.33533708,0.0,1.0
1998-07-06,33.38,33.38,32.63,33.0,380400,4.92795651759058,4.92795651759058,4.81723250955604,4.87185635351974,2576676.95619366,0.0,1.0
1998-07-07,34.25,34.38,33.5,33.63,741000,5.05639636691064,5.0755885283033,4.9456723588761,4.96486452026876,5019236.65756967,0.0,1.0
1998-07-08,35.63,35.63,34.47,34.5,721300,5.2601285416942,5.2601285416942,5.08887540926744,5.09330436958882,4885796.76262483,0.0,1.0
1998-07-09,36.0,36.31,35.38,35.63,764000,5.3147523856579,5.36051830897885,5.22322053901602,5.2601285416942,5175029.42831745,0.0,1.0
1998-07-10,37.25,37.31,35.5,35.81,684000,5.4992923990488,5.50815031969157,5.24093638030154,5.28670230362249,4633141.53006431,0.0,1.0
1998-07-13,36.13,36.44,35.81,35.88,663900,5.33394454705056,5.3797104703715,5.28670230362249,5.29703654437238,4496992.19562821,0.0,1.0
1998-07-14,36.81,36.81,36.0,36.19,459100,5.43433431433521,5.43433431433521,5.3147523856579,5.34280246769332,3109759.17610018,0.0,1.0
1998-07-15,37.06,37.06,36.81,37.0,818800,5.47124231701339,5.47124231701339,5.43433431433521,5.46238439637062,5546222.63862084,0.0,1.0
1998-07-16,37.31,37.5,36.81,37.0,3389800,5.50815031969157,5.53620040172698,5.43433431433521,5.46238439637062,22961144.968731,0.0,1.0
1998-07-17,37.88,38.19,37.06,37.56,551300,5.59230056579782,5.63806648911876,5.47124231701339,5.54505832236975,3734284.97883692,0.0,1.0
1998-07-20,36.81,38.25,36.75,38.0,401500,5.43433431433521,5.64692440976152,5.42547639369244,5.61001640708334,2719599.88935792,0.0,1.0
1998-07-21,36.88,37.0,35.56,36.88,328700,5.4446685550851,5.46238439637062,5.24979430094431,5.4446685550851,2226481.90194757,0.0,1.0
1998-07-22,35.5,36.69,35.13,36.63,397500,5.24093638030154,5.41661847304968,5.18631253633784,5.40776055240692,2692505.49444527,0.0,1.0
1998-07-23,34.5,35.44,34.5,35.25,272300,5.09330436958882,5.23207845965878,5.09330436958882,5.20402837762336,1844450.93367911,0.0,1.0
1998-07-24,35.06,35.25,34.25,34.63,305000,5.17597829558795,5.20402837762336,5.05639636691064,5.11249653098148,2065947.61209008,0.0,1.0
1998-07-27,36.31,36.5,34.5,34.94,519000,5.36051830897885,5.38856839101426,5.09330436958882,5.15826245430242,3515497.73991721,0.0,1.0
1998-07-28,34.56,36.56,34.5,36.56,495000,5.10216229023159,5.39742631165703,5.09330436958882,5.39742631165703,3352931.37044128,0.0,1.0
1998-07-29,35.75,36.31,34.88,35.0,397600,5.27784438297972,5.36051830897885,5.14940453365966,5.16712037494518,2693182.85431809,0.0,1.0
1998-07-30,35.0,35.94,35.0,35.75,194700,5.16712037494518,5.30589446501514,5.16712037494518,5.27784438297972,1318819.67237357,0.0,1.0
1998-07-31,34.38,34.94,34.31,34.81,196000,5.0755885283033,5.15826245430242,5.06525428755341,5.13907029290977,1327625.35072018,0.0,1.0
1998-08-03,34.19,34.88,34.06,34.63,163200,5.04753844626788,5.14940453365966,5.02834628487523,5.11249653098148,1105451.3124364,0.0,1.0
1998-08-04,33.31,34.75,33.25,34.69,256000,4.91762227684069,5.130212372267,4.90876435619792,5.12135445162424,1734041.27441003,0.0,1.0
1998-08-05,33.19,33.81,32.25,33.19,296600,4.89990643555516,4.99143828219705,4.7611323454852,4.89990643555516,2009049.3827735,0.0,1.0
1998-08-06,33.38,33.69,33.19,33.19,208600,4.92795651759058,4.97372244091152,4.89990643555516,4.89990643555516,1412972.69469505,0.0,1.0
1998-08-07,33.38,33.94,33.0,33.38,253100,4.92795651759058,5.0106304435897,4.87185635351974,4.92795651759058,1714397.83809836,0.0,1.0
1998-08-10,32.56,33.13,32.5,33.13,247200,4.80689826880615,4.8910485149124,4.79804034816338,4.8910485149124,1674433.60560219,0.0,1.0
1998-08-11,30.94,32.06,30.5,32.06,728000,4.56773441145154,4.73308226344979,4.50277632673795,4.73308226344979,4931179.87410354,0.0,1.0
1998-08-12,31.44,32.06,30.5,32.06,425400,4.6415504168079,4.73308226344979,4.50277632673795,4.73308226344979,2881488.89896105,0.0,1.0
1998-08-13,30.94,31.25,30.5,30.88,289400,4.56773441145154,4.61350033477248,4.50277632673795,4.55887649080878,1960279.47193072,0.0,1.0
1998-08-14,30.63,31.63,30.63,31.38,199400,4.5219684881306,4.66960049884332,4.5219684881306,4.63269249616514,1350655.58639594,0.0,1.0
1998-08-17,31.38,31.44,30.25,30.63,193100,4.63269249616514,4.6415504168079,4.46586832405977,4.5219684881306,1307981.91440851,0.0,1.0
1998-08-18,31.25,31.69,30.63,31.25,364100,4.62309641546881,4.68818961299861,4.53137418258591,4.62309641546881,2461148.10885816,0.065,1.0
1998-08-19,30.81,31.5,30.38,31.5,307300,4.55800321793901,4.66008118679256,4.49438941126216,4.66008118679256,2077206.30006073,0.0,1.0
1998-08-20,30.44,31.06,30.06,30.81,301200,4.50326575637986,4.59498798926276,4.44704890396776,4.55800321793901,2035973.11284833,0.0,1.0
1998-08-21,30.19,30.38,29.75,30.0,373400,4.46628098505611,4.49438941126216,4.40118778752631,4.43817255885006,2524011.82050985,0.0,1.0
1998-08-24,31.13,31.19,30.06,30.13,235800,4.60534372523341,4.61422007035111,4.44704890396776,4.45740463993841,1593899.26962031,0.0,1.0
1998-08-25,30.81,31.69,30.13,31.06,398100,4.55800321793901,4.68818961299861,4.45740463993841,4.59498798926276,2690972.43102563,0.0,1.0
1998-08-26,30.75,30.94,29.81,30.5,632700,4.54912687282131,4.57723529902736,4.41006413264401,4.51214210149756,4276760.25398121,0.0,1.0
1998-08-27,29.19,30.31,28.81,30.13,591900,4.31834189976111,4.48403367529151,4.26212504734901,4.45740463993841,4000971.06738024,0.0,1.0
1998-08-28,28.94,29.44,28.25,29.06,504900,4.28135712843736,4.35532667108486,4.17927915958381,4.29910981867276,3412891.18418699,0.0,1.0
1998-08-31,25.13,29.25,25.13,29.0,629700,3.7177092134634,4.32721824487881,3.7177092134634,4.29023347355506,4256481.63731937,0.0,1.0
1998-09-01,28.13,28.38,25.13,25.75,1514300,4.16152646934841,4.19851124067216,3.7177092134634,3.8094314463463,10235969.7370061,0.0,1.0
1998-09-02,26.75,28.38,26.5,28.31,518600,3.9573705316413,4.19851124067216,3.92038576031755,4.18815550470151,3505496.86694271,0.0,1.0
1998-09-03,27.38,27.56,26.13,26.13,382100,4.05057215537715,4.07720119073025,3.8656482987584,3.8656482987584,2582819.80882918,0.0,1.0
1998-09-04,28.25,28.25,27.13,27.13,523400,4.17927915958381,4.17927915958381,4.0135873840534,4.0135873840534,3537942.65360165,0.0,1.0
1998-09-08,29.38,30.25,29.31,30.25,431400,4.34645032596716,4.47515733017381,4.33609458999651,4.47515733017381,2916065.07597201,0.0,1.0
1998-09-09,28.88,30.63,28.75,30.63,380400,4.27248078331966,4.53137418258591,4.25324870223131,4.53137418258591,2571328.5927208,0.0,1.0
1998-09-10,27.38,28.63,27.25,28.63,331700,4.05057215537715,4.23549601199591,4.0313400742888,4.23549601199591,2242139.04891033,0.0,1.0
1998-09-11,29.13,29.13,27.31,27.56,348400,4.30946555464341,4.30946555464341,4.0402164194065,4.07720119073025,2355023.34832788,0.0,1.0
1998-09-14,31.69,31.88,29.5,29.5,498000,4.68818961299861,4.71629803920466,4.36420301620256,4.36420301620256,3366250.36586477,0.0,1.0
1998-09-15,33.0,33.0,30.69,31.25,494900,4.88198981473507,4.88198981473507,4.54025052770361,4.62309641546881,3345295.7953142,0.0,1.0
1998-09-16,31.25,32.75,31.06,32.75,263700,4.62309641546881,4.84500504341131,4.59498798926276,4.84500504341131,1782490.40457538,0.0,1.0
1998-09-17,31.75,31.94,30.38,30.88,260700,4.69706595811631,4.72517438432236,4.49438941126216,4.56835895390966,1762211.78791355,0.0,1.0
1998-09-18,31.56,31.88,30.81,30.94,370100,4.66895753191026,4.71629803920466,4.55800321793901,4.57723529902736,2501705.34218183,0.0,1.0
1998-09-21,31.81,31.88,30.38,31.31,295600,4.70594230323401,4.71629803920466,4.49438941126216,4.63197276058651,1998119.69507957,0.0,1.0
1998-09-22,31.06,31.81,30.0,31.56,243900,4.59498798926276,4.70594230323401,4.43817255885006,4.66895753191026,1648651.53460726,0.0,1.0
1998-09-23,31.38,31.69,30.19,31.06,409000,4.64232849655716,4.68818961299861,4.46628098505611,4.59498798926276,2764651.40489697,0.0,1.0
1998-09-24,30.19,32.13,30.13,31.0,502200,4.46628098505611,4.75328281052841,4.45740463993841,4.58611164414506,3394640.42919134,0.0,1.0
1998-09-25,29.63,30.25,29.44,29.75,352700,4.38343509729091,4.47515733017381,4.35532667108486,4.40118778752631,2384089.36554318,0.0,1.0
1998-09-28,30.81,30.94,29.88,29.88,302100,4.55800321793901,4.57723529902736,4.42041986861466,4.42041986861466,2042056.69784688,0.0,1.0
1998-09-29,30.81,30.88,29.69,30.69,324400,4.55800321793901,4.56835895390966,4.39231144240861,4.54025052770361,2192794.4150332,0.0,1.0
1998-09-30,28.56,30.38,28.0,30.38,619200,4.22514027602526,4.49438941126216,4.14229438826006,4.49438941126216,4185506.47900294,0.0,1.0
1998-10-01,27.63,28.31,26.56,27.69,491000,4.0875569267009,4.18815550470151,3.92926210543525,4.09643327181861,3318933.59365382,0.0,1.0
1998-10-02,27.25,27.56,26.63,27.38,407000,4.0313400742888,4.07720119073025,3.9396178414059,4.05057215537715,2751132.32712242,0.0,1.0
1998-10-05,27.31,27.31,25.5,26.81,420700,4.0402164194065,4.0402164194065,3.77244667502255,3.966246876759,2843738.00987813,0.0,1.0
1998-10-06,26.19,28.13,25.75,28.0,465600,3.8745246438761,4.16152646934841,3.8094314463463,4.14229438826006,3147241.30591694,0.0,1.0
1998-10-07,29.19,29.19,26.38,26.44,756000,4.31834189976111,4.31834189976111,3.90263307008215,3.91150941519985,5110211.39878266,0.0,1.0
1998-10-08,30.5,30.56,27.5,27.5,897500,4.51214210149756,4.52101844661526,4.06832484561255,4.06832484561255,6066686.1513326,0.0,1.0
1998-10-09,32.56,33.0,30.56,30.56,1190100,4.81689661720526,4.88198981473507,4.52101844661526,4.52101844661526,8044527.22975034,0.0,1.0
1998-10-12,32.44,35.0,32.31,34.31,1236800,4.79914392696986,5.17786798532507,4.77991184588151,5.07579001647152,8360197.69578625,0.0,1.0
1998-10-13,32.38,33.44,32.38,33.0,621000,4.79026758185216,4.94708301226487,4.79026758185216,4.88198981473507,4197673.64900005,0.0,1.0
1998-10-14,33.0,34.56,32.19,32.56,886500,4.88198981473507,5.11277478779527,4.76215915564611,4.81689661720526,5992331.22357252,0.0,1.0
1998-10-15,35.0,35.0,32.56,32.56,604900,5.17786798532507,5.17786798532507,4.81689661720526,4.81689661720526,4088845.07291486,0.0,1.0
1998-10-16,36.38,36.63,34.75,35.25,1248300,5.38202392303217,5.41900869435592,5.14088321400132,5.21485275664882,8437932.39298995,0.0,1.0
1998-10-19,36.19,36.75,35.44,35.75,714000,5.35391549682612,5.43676138459132,5.24296118285487,5.28882229929632,4826310.76551696,0.0,1.0
1998-10-20,35.19,36.88,34.94,36.81,733300,5.20597641153112,5.45599346567967,5.16899164020737,5.44563772970902,4956769.86604144,0.0,1.0
1998-10-21,34.0,35.19,33.19,35.19,749000,5.02992890003007,5.20597641153112,4.91009824094112,5.20597641153112,5062894.62657171,0.0,1.0
1998-10-22,34.0,34.19,33.63,34.0,541300,5.02992890003007,5.05803732623612,4.97519143847092,5.02992890003007,3658938.39968394,0.0,1.0
1998-10-23,33.5,34.25,33.5,34.06,374900,4.95595935738257,5.06691367135382,4.95595935738257,5.03880524514777,2534151.12884077,0.0,1.0
1998-10-26,34.19,34.38,33.31,33.56,564800,5.05803732623612,5.08614575244217,4.92785093117652,4.96483570250027,3817787.56353498,0.0,1.0
1998-10-27,36.5,39.0,35.81,35.94,2283300,5.39977661326757,5.76962432650508,5.29769864441402,5.31693072550237,15434055.1413234,0.0,1.0
1998-10-28,38.25,38.25,34.75,34.81,820700,5.65867001253383,5.65867001253383,5.14088321400132,5.14975955911902,5547553.56478959,0.0,1.0
1998-10-29,37.88,38.81,37.38,37.88,701100,5.60393255097468,5.74151590029903,5.52996300832717,5.60393255097468,4739112.71387106,0.0,1.0
1998-10-30,38.13,38.38,37.31,37.56,520100,5.64091732229843,5.67790209362218,5.51960727235652,5.55659204368027,3515636.17527363,0.0,1.0
1998-11-02,38.13,38.94,37.5,38.38,574000,5.64091732229843,5.76074798138738,5.54771569856257,5.67790209362218,3879975.32129795,0.0,1.0
1998-11-03,37.94,38.38,37.75,38.38,366900,5.61280889609237,5.67790209362218,5.58470046988633,5.67790209362218,2480074.81774254,0.0,1.0
1998-11-04,38.25,38.5,38.0,38.44,535900,5.65867001253383,5.69565478385758,5.62168524121008,5.68677843873988,3622436.88969263,0.0,1.0
1998-11-05,38.5,38.75,37.38,38.0,895100,5.69565478385758,5.73263955518133,5.52996300832717,5.62168524121008,6050463.25800312,0.0,1.0
1998-11-06,38.94,39.88,38.25,38.25,347200,5.76074798138738,5.89981072156468,5.65867001253383,5.65867001253383,2346911.90166315,0.0,1.0
1998-11-09,37.56,38.13,37.5,38.0,388800,5.55659204368027,5.64091732229843,5.54771569856257,5.62168524121008,2628108.71937394,0.0,1.0
1998-11-10,38.81,39.06,36.94,37.56,553200,5.74151590029903,5.77850067162278,5.46486981079737,5.55659204368027,3739376.91244255,0.0,1.0
1998-11-11,36.94,38.88,36.75,38.81,269600,5.46486981079737,5.75187163626968,5.43676138459132,5.74151590029903,1822371.68401033,0.0,1.0
1998-11-12,39.0,39.81,36.63,37.06,545200,5.76962432650508,5.88945498559403,5.41900869435592,5.48262250103277,3685300.60134432,0.0,1.0
1998-11-13,38.06,39.0,37.31,39.0,585000,5.63056158632778,5.76962432650508,5.51960727235652,5.76962432650508,3954330.24905801,0.0,1.0
1998-11-16,39.31,39.56,38.0,38.25,365400,5.81548544294653,5.85247021427028,5.62168524121008,5.65867001253383,2469935.50941162,0.0,1.0
1998-11-17,38.69,39.25,38.13,39.06,296100,5.7333792506078,5.81636432117747,5.65039418003814,5.78820867223419,1998142.54373379,0.065,1.0
1998-11-18,38.25,38.56,37.31,37.75,285600,5.66817669516021,5.71411485922556,5.52888032670398,5.59408288215158,1927286.42516167,0.0,1.0
1998-11-19,38.0,38.69,37.06,38.5,408000,5.63112978865589,5.7333792506078,5.49183342019967,5.70522360166452,2753266.32165953,0.0,1.0
1998-11-20,37.06,37.94,36.13,37.88,581400,5.49183342019967,5.62223853109486,5.35401892800362,5.61334727353382,3923404.50836482,0.0,1.0
1998-11-23,38.25,38.69,37.0,37.88,935700,5.66817669516021,5.7333792506078,5.48294216263863,5.61334727353382,6314292.39504122,0.0,1.0
1998-11-24,39.19,39.94,37.94,38.0,581000,5.80747306361643,5.91861378312938,5.62223853109486,5.63112978865589,3920705.22765732,0.0,1.0
1998-11-25,39.12,39.5,38.81,38.88,261000,5.79709992979522,5.85341122768178,5.75116176572987,5.76153489955108,1761280.66164985,0.0,1.0
1998-11-27,38.56,39.25,38.56,39.13,77100,5.71411485922556,5.81636432117747,5.71411485922556,5.7985818060554,520286.356372425,0.0,1.0
1998-11-30,36.88,39.13,36.88,38.81,252800,5.46515964751656,5.7985818060554,5.46515964751656,5.75116176572987,1705945.4071459,0.0,1.0
1998-12-01,37.5,37.69,36.69,36.88,323800,5.55703597564726,5.58519162459054,5.43700399857328,5.46515964751656,2185067.73272881,0.0,1.0
1998-12-02,38.06,38.06,37.06,37.25,235800,5.64002104621693,5.64002104621693,5.49183342019967,5.51998906914295,1591225.97707676,0.0,1.0
1998-12-03,38.44,38.44,37.81,38.13,262000,5.69633234410349,5.69633234410349,5.60297413971261,5.65039418003814,1768028.86341862,0.0,1.0
1998-12-04,39.88,40.0,38.25,38.25,545200,5.90972252556834,5.92750504069041,5.66817669516021,5.66817669516021,3679119.60433523,0.0,1.0
1998-12-07,42.19,42.19,39.5,39.5,592400,6.25203594166821,6.25203594166821,5.85341122768178,5.85341122768178,3997634.72782134,0.0,1.0
1998-12-08,40.31,41.0,40.19,40.63,661200,5.97344320475576,6.07569266670767,5.95566068963369,6.02086324508129,4461911.00951294,0.0,1.0
1998-12-09,39.13,40.5,38.5,40.5,397400,5.7985818060554,6.00159885369904,5.70522360166452,6.00159885369904,2681735.38291053,0.0,1.0
1998-12-10,38.25,39.13,37.75,39.13,284600,5.66817669516021,5.7985818060554,5.59408288215158,5.7985818060554,1920538.22339289,0.0,1.0
1998-12-11,38.56,38.75,37.09,37.81,382400,5.71411485922556,5.74227050816884,5.49627904898018,5.60297413971261,2580512.35637893,0.0,1.0
1998-12-14,37.0,38.69,36.88,38.63,324300,5.48294216263863,5.7333792506078,5.46515964751656,5.72448799304677,2188441.8336132,0.0,1.0
1998-12-15,37.75,38.31,37.25,37.63,551900,5.59408288215158,5.67706795272124,5.51998906914295,5.57630036702951,3724332.55618601,0.0,1.0
1998-12-16,38.5,38.94,37.38,37.88,315800,5.70522360166452,5.77042615711212,5.53925346052519,5.61334727353382,2131082.11857863,0.0,1.0
1998-12-17,41.81,41.94,38.63,38.69,552800,6.19572464378165,6.2149890351639,5.72448799304677,5.7333792506078,3730405.93777791,0.0,1.0
1998-12-18,40.13,40.81,39.81,40.31,731700,5.94676943207266,6.04753701776439,5.89934939174713,5.97344320475576,4937659.23421146,0.0,1.0
1998-12-21,41.31,41.44,39.81,39.88,370600,6.12163083077302,6.14089522215527,5.89934939174713,5.90972252556834,2500883.57550741,0.0,1.0
1998-12-22,41.88,41.94,41.0,41.94,363000,6.20609777760286,6.2149890351639,6.07569266670767,6.2149890351639,2449597.24206473,0.0,1.0
1998-12-23,42.25,43.06,42.0,42.0,631700,6.26092719922925,6.38095917630323,6.22388029272493,6.22388029272493,4262839.05733413,0.0,1.0
1998-12-24,42.5,42.5,41.75,41.81,87900,6.29797410573356,6.29797410573356,6.18683338622062,6.19572464378165,593166.935475178,0.0,1.0
1998-12-28,42.75,43.13,42.25,42.25,276800,6.33502101223788,6.39133231012444,6.26092719922925,6.26092719922925,1867902.24959646,0.0,1.0
1998-12-29,43.88,45.31,42.75,42.81,463700,6.50247302963738,6.71438133484206,6.33502101223788,6.34391226979891,3129141.1601802,0.0,1.0
1998-12-30,44.0,44.38,43.56,43.94,343500,6.52025554475945,6.57656684264601,6.45505298931186,6.51136428719842,2318007.30757365,0.0,1.0
1998-12-31,43.88,45.25,43.81,44.06,690700,6.50247302963738,6.70549007728103,6.49209989581617,6.52914680232049,4660982.96169176,0.0,1.0
1999-01-04,44.0,44.69,43.81,43.94,750500,6.52025554475945,6.62250500671136,6.49209989581617,6.51136428719842,5064525.4274644,0.0,1.0
1999-01-05,42.63,43.94,42.44,43.94,554200,6.31723849711581,6.51136428719842,6.28908284817253,6.51136428719842,3739853.42025419,0.0,1.0
1999-01-06,43.13,43.25,42.31,42.5,613100,6.39133231012444,6.40911482524651,6.26981845679028,6.29797410573356,4137322.50443494,0.0,1.0
1999-01-07,42.75,42.88,42.38,42.38,457400,6.33502101223788,6.35428540362012,6.28019159061149,6.28019159061149,3086627.48903693,0.0,1.0
1999-01-08,41.5,42.75,41.31,41.5,644200,6.1497864797163,6.33502101223788,6.12163083077302,6.1497864797163,4347191.5794438,0.0,1.0
1999-01-11,40.88,41.81,40.31,41.81,343500,6.0579101515856,6.19572464378165,5.97344320475576,6.19572464378165,2318007.30757365,0.0,1.0
1999-01-12,39.75,40.63,39.56,40.5,526000,5.8904581341861,6.02086324508129,5.86230248524282,6.00159885369904,3549554.13037478,0.0,1.0
1999-01-13,41.0,41.56,39.0,39.69,437300,6.07569266670767,6.15867773727734,5.77931741467315,5.88156687662506,2950988.63348459,0.0,1.0
1999-01-14,43.56,44.25,41.88,41.88,1273800,6.45505298931186,6.55730245126377,6.20609777760286,6.20609777760286,8595859.41306349,0.0,1.0
1999-01-15,44.31,44.31,43.0,43.56,966000,6.5661937088248,6.5661937088248,6.37206791874219,6.45505298931186,6518762.90863506,0.0,1.0
1999-01-19,43.63,44.19,43.38,44.13,525700,6.46542612313307,6.54841119370273,6.42837921662875,6.5395199361417,3547529.66984415,0.0,1.0
1999-01-20,43.5,44.38,43.44,44.0,407700,6.44616173175082,6.57656684264601,6.43727047418979,6.52025554475945,2751241.8611289,0.0,1.0
1999-01-21,42.81,43.69,42.63,43.31,421600,6.34391226979891,6.4743173806941,6.31723849711581,6.41800608280754,2845041.86571485,0.0,1.0
1999-01-22,41.88,42.69,41.56,42.69,403100,6.20609777760286,6.32612975467684,6.15867773727734,6.32612975467684,2720200.13299254,0.0,1.0
1999-01-25,42.0,42.38,41.63,42.13,303100,6.22388029272493,6.28019159061149,6.16905087109855,6.24314468410718,2045379.9561152,0.0,1.0
1999-01-26,41.88,42.63,41.88,42.0,576900,6.20609777760286,6.31723849711581,6.20609777760286,6.22388029272493,3893037.60040535,0.0,1.0
1999-01-27,42.94,43.31,42.06,42.06,592900,6.36317666118116,6.41800608280754,6.23277155028597,6.23277155028597,4001008.82870572,0.0,1.0
1999-01-28,42.81,43.94,42.75,42.94,725400,6.34391226979891,6.51136428719842,6.33502101223788,6.36317666118116,4895145.56306819,0.0,1.0
1999-01-29,42.88,44.13,42.81,44.0,1037700,6.35428540362012,6.5395199361417,6.34391226979891,6.52025554475945,7002608.97545611,0.0,1.0
1999-02-01,44.94,45.75,43.5,43.5,1189400,6.65955191321568,6.77958389028966,6.44616173175082,6.44616173175082,8026311.18377902,0.0,1.0
1999-02-02,44.56,45.5,44.06,44.63,869400,6.60324061532912,6.74253698378534,6.52914680232049,6.61361374915033,5866886.61777155,0.0,1.0
1999-02-03,48.25,49.0,44.69,44.81,937100,7.15005295533281,7.26119367484575,6.62250500671136,6.64028752183343,6323739.87751751,0.0,1.0
1999-02-04,48.56,48.81,47.5,48.0,1275800,7.19599111939816,7.23303802590248,7.03891223581986,7.11300604882849,8609355.81660104,0.0,1.0
1999-02-05,49.25,49.31,47.38,48.5,935000,7.29824058135007,7.30713183891111,7.02112972069779,7.18709986183712,6309568.65380308,0.0,1.0
1999-02-08,50.13,50.5,49.06,49.25,628200,7.42864569224526,7.48347511387164,7.27008493240679,7.29824058135007,4239220.35114342,0.0,1.0
1999-02-09,49.38,49.88,48.5,48.63,972300,7.31750497273231,7.39159878574094,7.18709986183712,7.20636425321937,6561276.57977833,0.0,1.0
1999-02-10,47.94,48.81,46.25,48.75,802400,7.10411479126746,7.23303802590248,6.85367770329829,7.22414676834144,5414757.09926374,0.0,1.0
1999-02-11,48.75,48.88,46.5,47.0,1557500,7.22414676834144,7.24341115972368,6.8907246098026,6.96481842281123,10510324.2548645,0.0,1.0
1999-02-12,49.56,49.56,47.75,48.5,555400,7.34417874541542,7.34417874541542,7.07595914232418,7.18709986183712,3747951.26237672,0.0,1.0
1999-02-16,48.94,49.63,48.5,49.44,380900,7.26193461297584,7.36431987825891,7.19664545830258,7.33612683419545,2566980.70052728,0.065,1.0
1999-02-17,49.25,49.31,48.56,48.69,362900,7.307933790132,7.31683685667835,7.20554852484893,7.22483850236603,2445674.18278117,0.0,1.0
1999-02-18,49.44,49.75,48.88,49.25,504900,7.33612683419545,7.38212601135162,7.25303154642949,7.307933790132,3402647.82277822,0.0,1.0
1999-02-19,49.0,49.75,48.69,49.69,542000,7.27083767952219,7.38212601135162,7.22483850236603,7.37322294480526,3652674.03435491,0.0,1.0
1999-02-22,47.63,49.25,47.56,49.0,706300,7.06755099338045,7.307933790132,7.05716408240971,7.27083767952219,4759932.9713374,0.0,1.0
1999-02-23,46.5,47.19,46.31,46.81,859600,6.89987657342412,7.00226183870719,6.87168352936067,6.94587575058028,5793060.14747505,0.0,1.0
1999-02-24,45.31,47.19,45.25,47.0,469400,6.72329908692144,7.00226183870719,6.71439602037509,6.97406879464374,3163404.41277895,0.0,1.0
1999-02-25,45.13,46.0,44.56,45.38,503200,6.69658988728238,6.82568435220451,6.61201075509202,6.73368599789219,3391191.09610219,0.0,1.0
1999-02-26,43.78,45.5,43.31,44.88,988200,6.49627088998942,6.75149213098489,6.42653020204298,6.65949377667257,6659727.82426111,0.0,1.0
1999-03-01,46.13,46.5,44.06,44.06,803600,6.84497432972161,6.89987657342412,6.53781853387241,6.53781853387241,5415662.09226495,0.0,1.0
1999-03-02,49.19,49.31,45.81,45.88,736900,7.29903072358565,7.31683685667835,6.79749130814105,6.8078782191118,4966154.05150577,0.0,1.0
1999-03-03,47.75,48.69,47.44,48.06,1438600,7.08535712647316,7.22483850236603,7.039357949317,7.13135630362932,9695086.46830806,0.0,1.0
1999-03-04,47.5,47.81,47.06,47.63,667400,7.04826101586335,7.09426019301951,6.98297186119009,7.06755099338045,4497776.1079861,0.0,1.0
1999-03-05,47.06,48.0,46.88,48.0,651600,6.98297186119009,7.12245323708296,6.95626266155103,7.12245323708296,4391295.94240896,0.0,1.0
1999-03-08,47.63,48.19,47.06,47.25,537200,7.06755099338045,7.15064628114642,6.98297186119009,7.01116490525354,3620325.62962261,0.0,1.0
1999-03-09,47.13,47.63,46.5,47.56,251500,6.99335877216084,7.06755099338045,6.89987657342412,7.05716408240971,1694921.62295251,0.0,1.0
1999-03-10,48.25,48.38,46.81,47.13,341200,7.15954934769277,7.17883932520987,6.94587575058028,6.99335877216084,2299432.43638726,0.0,1.0
1999-03-11,48.19,48.94,47.88,48.44,368600,7.15064628114642,7.26193461297584,7.10464710399026,7.18774239175622,2484087.91340077,0.0,1.0
1999-03-12,48.5,48.88,47.94,48.0,476900,7.19664545830258,7.25303154642949,7.11355017053661,7.12245323708296,3213948.79517316,0.0,1.0
1999-03-15,51.13,51.5,48.38,48.5,813000,7.58689654191775,7.64179878562026,7.17883932520987,7.19664545830258,5479011.05153236,0.0,1.0
1999-03-16,50.13,51.06,50.13,50.5,768400,7.43851209947852,7.576509630947,7.43851209947852,7.49341434318104,5178440.45756146,0.0,1.0
1999-03-17,50.06,50.13,49.31,49.63,431100,7.42812518850778,7.43851209947852,7.31683685667835,7.36431987825891,2905291.10001919,0.0,1.0
1999-03-18,49.63,50.0,49.06,49.88,381800,7.36431987825891,7.41922212196142,7.27974074606855,7.40141598886871,2573046.02641458,0.0,1.0
1999-03-19,50.69,51.94,48.38,48.38,775300,7.52160738724449,7.70708794029352,7.17883932520987,7.17883932520987,5224941.28936413,0.0,1.0
1999-03-22,51.69,52.44,50.38,50.63,792800,7.66999182968372,7.78128016151314,7.47560821008833,7.51270432069814,5342878.18161729,0.0,1.0
1999-03-23,52.0,52.94,50.75,50.94,536000,7.71599100683988,7.85547238273275,7.53051045379084,7.5587034978543,3612238.52843954,0.0,1.0
1999-03-24,51.81,52.69,51.31,51.75,576800,7.68779796277643,7.81837627212295,7.61360574155681,7.67889489623007,3887199.96866404,0.0,1.0
1999-03-25,52.25,52.94,52.0,52.25,755100,7.75308711744969,7.85547238273275,7.71599100683988,7.75308711744969,5088808.41944906,0.0,1.0
1999-03-26,52.0,52.81,51.81,52.19,510900,7.71599100683988,7.83618240521565,7.68779796277643,7.74418405090333,3443083.32869358,0.0,1.0
1999-03-29,52.06,52.88,51.88,51.88,425800,7.72489407338623,7.8465693161864,7.69818487374717,7.69818487374717,2869573.06979395,0.0,1.0
1999-03-30,51.25,53.06,51.25,51.88,493700,7.60470267501046,7.87327851582546,7.60470267501046,7.69818487374717,3327168.21173619,0.0,1.0
1999-03-31,54.44,54.5,51.44,51.44,956700,8.0780490463916,8.08695211293795,7.63289571907391,7.63289571907391,6447441.41820542,0.0,1.0
1999-04-01,51.69,54.0,50.56,53.94,755700,7.66999182968372,8.01275989171834,7.50231740972739,8.00385682517198,5092851.97004059,0.0,1.0
1999-04-05,51.63,52.0,51.19,51.94,416100,7.66108876313736,7.71599100683988,7.5957996084641,7.70708794029352,2804202.33523077,0.0,1.0
1999-04-06,50.44,51.5,49.75,51.31,625500,7.48451127663468,7.64179878562026,7.38212601135162,7.61360574155681,4215401.49167711,0.0,1.0
1999-04-07,50.0,51.19,50.0,50.25,494100,7.41922212196142,7.5957996084641,7.41922212196142,7.45631823257123,3329863.91213055,0.0,1.0
1999-04-08,49.69,50.63,49.13,50.0,858000,7.37322294480526,7.51270432069814,7.29012765703929,7.41922212196142,5782277.34589762,0.0,1.0
1999-04-09,49.63,50.19,49.31,49.5,667400,7.36431987825891,7.44741516602488,7.31683685667835,7.34502990074181,4497776.1079861,0.0,1.0
1999-04-12,50.63,51.25,49.13,49.38,773800,7.51270432069814,7.60470267501046,7.29012765703929,7.3272237676491,5214832.41288529,0.0,1.0
1999-04-13,49.75,50.94,49.56,50.31,432600,7.38212601135162,7.5587034978543,7.35393296728816,7.46522129911758,2915399.97649803,0.0,1.0
1999-04-14,51.0,51.63,50.0,50.0,418300,7.56760656440065,7.66108876313736,7.41922212196142,7.41922212196142,2819028.68739974,0.0,1.0
1999-04-15,49.88,51.69,49.88,50.81,440200,7.40141598886871,7.66999182968372,7.40141598886871,7.5394135203372,2966618.28399083,0.0,1.0
1999-04-16,50.44,50.75,49.5,49.94,218200,7.48451127663468,7.53051045379084,7.34502990074181,7.41031905541507,1470504.56512222,0.0,1.0
1999-04-19,50.69,52.25,50.5,50.5,472900,7.52160738724449,7.75308711744969,7.49341434318104,7.49341434318104,3186991.79122959,0.0,1.0
1999-04-20,50.56,51.44,50.06,50.63,353100,7.50231740972739,7.63289571907391,7.42812518850778,7.51270432069814,2379629.52311941,0.0,1.0
1999-04-21,52.63,52.63,50.19,50.56,499400,7.80947320557659,7.80947320557659,7.44741516602488,7.50231740972739,3365581.9423558,0.0,1.0
1999-04-22,52.69,52.88,52.19,52.63,235400,7.81837627212295,7.8465693161864,7.74418405090333,7.80947320557659,1586419.6820796,0.0,1.0
1999-04-23,52.13,52.56,52.0,52.38,259400,7.73528098435698,7.79908629460585,7.71599100683988,7.77237709496679,1748161.70574108,0.0,1.0
1999-04-26,51.31,52.63,51.19,52.25,371100,7.61360574155681,7.80947320557659,7.5957996084641,7.75308711744969,2500936.04086551,0.0,1.0
1999-04-27,54.81,56.75,54.19,54.25,2288000,8.13295129009411,8.42081710842621,8.04095293578179,8.04985600232814,15419406.255727,0.0,1.0
1999-04-28,54.38,55.75,54.38,54.94,1815400,8.06914597984524,8.27243266598698,8.06914597984524,8.15224126761121,12234436.2397932,0.0,1.0
1999-04-29,55.63,55.63,54.75,55.0,2247900,8.25462653289428,8.25462653289428,8.12404822354776,8.16114433415756,15149162.2911926,0.0,1.0
1999-04-30,54.25,55.56,54.25,55.5,1989100,8.04985600232814,8.24423962192353,8.04985600232814,8.23533655537718,13405044.1360431,0.0,1.0
1999-05-03,54.06,54.69,53.94,54.31,545400,8.02166295826469,8.1151451570014,8.00385682517198,8.0587590688745,3675587.48770695,0.0,1.0
1999-05-04,53.81,54.44,53.38,53.88,435100,7.98456684765488,8.0780490463916,7.92076153740601,7.99495375862563,2932248.10396277,0.0,1.0
1999-05-05,53.25,53.63,52.63,53.38,487500,7.90147155988891,7.95785764801582,7.80947320557659,7.92076153740601,3285384.85562365,0.0,1.0
1999-05-06,52.06,53.38,52.06,53.06,298000,7.72489407338623,7.92076153740601,7.72489407338623,7.87327851582546,2008296.79379661,0.0,1.0
1999-05-07,52.69,53.44,52.13,52.13,692300,7.81837627212295,7.92966460395237,7.73528098435698,7.73528098435698,4665583.45753487,0.0,1.0
1999-05-10,52.94,52.94,52.13,52.69,400500,7.85547238273275,7.85547238273275,7.73528098435698,7.81837627212295,2699070.01985081,0.0,1.0
1999-05-11,53.32,54.31,52.81,53.0,615100,7.91185847085966,8.0587590688745,7.83618240521565,7.86437544927911,4145313.28142381,0.0,1.0
1999-05-12,53.13,54.25,52.81,54.25,644900,7.88366542679621,8.04985600232814,7.83618240521565,8.04985600232814,4346142.96080347,0.0,1.0
1999-05-13,52.94,53.69,52.44,53.38,732800,7.85547238273275,7.96676071456217,7.78128016151314,7.92076153740601,4938523.12246361,0.0,1.0
1999-05-14,50.88,52.69,50.5,52.5,419600,7.54980043130794,7.81837627212295,7.49341434318104,7.79018322805949,2827789.7136814,0.0,1.0
1999-05-17,51.31,51.44,50.44,50.44,347200,7.61360574155681,7.63289571907391,7.48451127663468,7.48451127663468,2339867.94230263,0.0,1.0
1999-05-18,50.38,51.94,50.31,51.38,334400,7.48673704327127,7.71856137410698,7.47633466945172,7.63534238355057,2250255.60569693,0.075,1.0
1999-05-19,50.5,51.44,49.94,50.94,669400,7.50456968410479,7.64425870396733,7.42135069354838,7.56995603382768,4504548.75135622,0.0,1.0
1999-05-20,52.19,52.5,50.13,50.5,691500,7.75571270917681,7.80178036466339,7.44958570820145,7.50456968410479,4653264.80663703,0.0,1.0
1999-05-21,51.56,52.44,51.25,52.19,378900,7.66209134480085,7.79286404424663,7.61602368931426,7.75571270917681,2549706.48623973,0.0,1.0
1999-05-24,49.88,50.81,49.56,50.5,351100,7.41243437313162,7.55063733959137,7.36488066424224,7.50456968410479,2362633.80131636,0.0,1.0
1999-05-25,48.81,49.94,48.81,49.88,415600,7.25342665903277,7.42135069354838,7.25342665903277,7.41243437313162,2796669.34727166,0.0,1.0
1999-05-26,49.19,49.19,47.31,48.88,1008500,7.3098966883389,7.3098966883389,7.03051864861381,7.26382903285232,6786431.75342509,0.0,1.0
1999-05-27,52.0,53.19,49.31,49.44,11848200,7.72747769452374,7.90431804945611,7.32772932917242,7.34704802340873,79729301.6370165,0.0,1.0
1999-05-28,51.0,51.88,50.69,51.0,5117400,7.57887235424444,7.70964505369023,7.53280469875785,7.57887235424444,34436178.3390952,0.0,1.0
1999-06-01,49.19,50.94,48.63,50.94,1201500,7.3098966883389,7.56995603382768,7.22667769778249,7.56995603382768,8085173.77465567,0.0,1.0
1999-06-02,48.75,49.38,48.56,49.13,913000,7.24451033861601,7.33813170299197,7.21627532396294,7.30098036792214,6143789.97608042,0.0,1.0
1999-06-03,46.0,48.63,45.75,48.63,1808600,6.83584565284793,7.22667769778249,6.7986943177781,7.22667769778249,12170491.293252,0.0,1.0
1999-06-04,46.0,47.13,45.13,46.0,1192000,6.83584565284793,7.00376968736354,6.70655900680493,6.83584565284793,8021246.05858473,0.0,1.0
1999-06-07,47.0,47.56,46.63,46.63,875100,6.98445099312723,7.06766998368364,6.92946701722389,6.92946701722389,5888752.03512374,0.0,1.0
1999-06-08,46.0,47.03,45.5,46.94,567200,6.83584565284793,6.98890915333561,6.76154298270827,6.97553467271047,3816821.11109837,0.0,1.0
1999-06-09,45.31,46.94,45.0,46.75,946600,6.73330796805521,6.97553467271047,6.68724031256862,6.9472996580574,6369892.21397341,0.0,1.0
1999-06-10,45.94,45.94,44.75,45.25,520300,6.82692933243117,6.82692933243117,6.6500889774988,6.72439164763845,3501220.07070607,0.0,1.0
1999-06-11,46.06,46.25,45.06,46.0,683300,6.84476197326468,6.87299698791775,6.69615663298538,6.83584565284793,4598085.09381791,0.0,1.0
1999-06-14,45.94,46.16,45.38,46.0,405100,6.82692933243117,6.85962250729261,6.74371034187476,6.83584565284793,2726012.39793009,0.0,1.0
1999-06-15,44.75,46.13,44.75,45.94,511600,6.6500889774988,6.85516434708424,6.6500889774988,6.82692933243117,3442675.74125163,0.0,1.0
1999-06-16,46.75,46.88,45.13,45.5,958100,6.9472996580574,6.96661835229371,6.70655900680493,6.76154298270827,6447278.3965856,0.0,1.0
1999-06-17,48.94,49.0,46.25,46.5,906500,7.27274535326907,7.28166167368583,6.87299698791775,6.91014832298758,6100049.95982136,0.0,1.0
1999-06-18,49.56,49.94,48.88,49.94,1205000,7.36488066424224,7.42135069354838,7.26382903285232,7.42135069354838,8108726.09110286,0.0,1.0
1999-06-21,50.0,50.13,49.06,49.56,689200,7.43026701396514,7.44958570820145,7.29057799410259,7.36488066424224,4637787.57011459,0.0,1.0
1999-06-22,47.81,50.25,47.56,50.25,617900,7.10482131875346,7.46741834903496,7.06766998368364,7.46741834903496,4157993.23791905,0.0,1.0
1999-06-23,46.25,47.63,46.0,47.63,906800,6.87299698791775,7.07807235750319,6.83584565284793,7.07807235750319,6102068.72980255,0.0,1.0
1999-06-24,45.0,45.44,44.63,45.44,1255200,6.68724031256862,6.75262666229152,6.63225633666528,6.75262666229152,8446533.60128822,0.0,1.0
1999-06-25,44.5,45.5,44.5,45.5,737900,6.61293764242897,6.76154298270827,6.61293764242897,6.76154298270827,4965501.23039402,0.0,1.0
1999-06-28,46.13,46.63,45.06,45.13,685800,6.85516434708424,6.92946701722389,6.69615663298538,6.70655900680493,4614908.17699447,0.0,1.0
1999-06-29,48.38,48.38,46.25,46.69,905200,7.18952636271267,7.18952636271267,6.87299698791775,6.93838333764064,6091301.95656954,0.0,1.0
1999-06-30,47.88,48.5,46.19,48.38,711800,7.11522369257302,7.20735900354618,6.86408066750099,7.18952636271267,4789868.24203071,0.0,1.0
1999-07-01,46.81,47.75,45.88,47.69,388800,6.95621597847416,7.0959049983367,6.81801301201441,7.08698867791995,2616325.89561891,0.0,1.0
1999-07-02,46.69,47.0,46.13,46.13,381800,6.93838333764064,6.98445099312723,6.85516434708424,6.85516434708424,2569221.26272454,0.0,1.0
1999-07-06,47.44,47.56,46.5,46.88,508300,7.04983734285012,7.06766998368364,6.91014832298758,6.96661835229371,3420469.27145857,0.0,1.0
1999-07-07,47.38,47.69,46.38,47.5,522000,7.04092102243336,7.08698867791995,6.89231568215406,7.05875366326688,3512659.76726613,0.0,1.0
1999-07-08,46.5,46.75,46.13,46.75,427000,6.91014832298758,6.9472996580574,6.85516434708424,6.9472996580574,2873382.60655678,0.0,1.0
1999-07-09,46.63,46.94,45.25,45.88,956500,6.92946701722389,6.97553467271047,6.72439164763845,6.81801301201441,6436511.62335259,0.0,1.0
1999-07-12,45.94,46.25,45.5,46.25,481300,6.82692933243117,6.87299698791775,6.76154298270827,6.87299698791775,3238779.9731517,0.0,1.0
1999-07-13,45.81,46.0,45.38,45.69,321300,6.80761063819486,6.83584565284793,6.74371034187476,6.78977799736134,2162102.64985174,0.0,1.0
1999-07-14,45.5,45.94,45.31,45.88,486500,6.76154298270827,6.82692933243117,6.73330796805521,6.81801301201441,3273771.98615896,0.0,1.0
1999-07-15,45.44,45.63,45.06,45.44,674500,6.75262666229152,6.78086167694458,6.69615663298538,6.75262666229152,4538867.84103641,0.0,1.0
1999-07-16,45.94,46.0,45.19,45.38,510900,6.82692933243117,6.83584565284793,6.71547532722169,6.74371034187476,3437965.2779622,0.0,1.0
1999-07-19,45.5,45.75,45.19,45.5,390000,6.76154298270827,6.7986943177781,6.71547532722169,6.76154298270827,2624400.97554366,0.0,1.0
1999-07-20,44.88,45.56,44.56,45.44,641100,6.66940767173511,6.77045930312503,6.62185396284573,6.75262666229152,4314111.44979754,0.0,1.0
1999-07-21,44.88,45.69,44.44,45.31,520100,6.66940767173511,6.78977799736134,6.60402132201221,6.73330796805521,3499874.22405194,0.0,1.0
1999-07-22,44.88,45.0,44.0,44.06,564100,6.66940767173511,6.68724031256862,6.53863497228932,6.54755129270608,3795960.48795943,0.0,1.0
1999-07-23,44.56,44.94,44.13,44.88,379400,6.62185396284573,6.67832399215186,6.55795366652563,6.66940767173511,2553071.10287504,0.0,1.0
1999-07-26,44.19,44.88,43.88,44.69,461600,6.56686998694239,6.66940767173511,6.5208023314558,6.64117265708204,3106214.0777204,0.0,1.0
1999-07-27,45.88,46.0,45.0,45.06,785700,6.81801301201441,6.83584565284793,6.68724031256862,6.69615663298538,5287158.58072989,0.0,1.0
1999-07-28,45.75,46.38,45.0,46.0,472400,6.7986943177781,6.89231568215406,6.68724031256862,6.83584565284793,3178889.79704314,0.0,1.0
1999-07-29,45.56,45.63,44.75,44.88,471300,6.77045930312503,6.78086167694458,6.6500889774988,6.66940767173511,3171487.64044546,0.0,1.0
1999-07-30,46.38,46.75,45.94,46.06,847200,6.89231568215406,6.9472996580574,6.82692933243117,6.84476197326468,5701006.42687331,0.0,1.0
1999-08-02,47.25,47.25,46.5,46.5,407700,7.02160232819705,7.02160232819705,6.91014832298758,6.91014832298758,2743508.40443372,0.0,1.0
1999-08-03,46.69,47.0,45.63,46.63,935300,6.93838333764064,6.98445099312723,6.78086167694458,6.92946701722389,6293851.87801536,0.0,1.0
1999-08-04,45.56,46.38,45.25,46.38,505200,6.77045930312503,6.89231568215406,6.72439164763845,6.89231568215406,3399608.64831964,0.0,1.0
1999-08-05,47.56,47.56,44.88,45.25,1061200,7.06766998368364,7.06766998368364,6.66940767173511,6.72439164763845,7141062.34678701,0.0,1.0
1999-08-06,45.81,47.06,45.63,47.0,347700,6.80761063819486,6.99336731354399,6.78086167694458,6.98445099312723,2339754.40819623,0.0,1.0
1999-08-09,45.5,45.88,44.75,45.69,316700,6.76154298270827,6.81801301201441,6.6500889774988,6.78977799736134,2131148.17680687,0.0,1.0
1999-08-10,44.13,45.75,43.94,45.75,248000,6.55795366652563,6.7986943177781,6.52971865187256,6.7986943177781,1668849.85111494,0.0,1.0
1999-08-11,44.25,44.63,43.69,44.13,271300,6.57578630735915,6.63225633666528,6.49256731680274,6.55795366652563,1825640.9863205,0.0,1.0
1999-08-12,44.0,44.06,43.69,44.0,534600,6.53863497228932,6.54755129270608,6.49256731680274,6.53863497228932,3597448.10647601,0.0,1.0
1999-08-13,44.75,44.88,44.0,44.75,381900,6.6500889774988,6.66940767173511,6.53863497228932,6.6500889774988,2569894.1860516,0.0,1.0
1999-08-16,44.56,44.75,43.81,44.69,539000,6.62185396284573,6.6500889774988,6.51039995763625,6.64117265708204,3627056.73286675,0.0,1.0
1999-08-17,46.25,46.25,44.44,44.63,540900,6.8841423884387,6.8841423884387,6.61473054577764,6.64301134694095,3633949.38518604,0.075,1.0
1999-08-18,45.5,46.13,45.0,46.0,448500,6.77250764700456,6.86628082980924,6.69808448604846,6.84693080796065,3013174.8923201,0.0,1.0
1999-08-19,44.38,45.25,44.0,45.25,427100,6.60579976646291,6.73529606652651,6.54923816413628,6.73529606652651,2869402.44483816,0.0,1.0
1999-08-20,44.63,45.13,44.44,45.13,379700,6.64301134694095,6.71743450789705,6.61473054577764,6.71743450789705,2550953.19200433,0.0,1.0
1999-08-23,46.0,46.5,44.88,44.88,777500,6.84693080796065,6.92135396891675,6.680222927419,6.680222927419,5223508.31388824,0.0,1.0
1999-08-24,47.56,48.13,45.75,45.75,1035100,7.07913107014367,7.16397347363361,6.8097192274826,6.8097192274826,6954152.35460542,0.0,1.0
1999-08-25,48.75,49.38,47.75,48.06,995700,7.25625819321917,7.35003137602385,7.10741187130698,7.15355423109976,6689449.81111064,0.0,1.0
1999-08-26,47.69,48.56,47.63,48.38,273600,7.09848109199225,7.22797739205585,7.08955031267752,7.20118505411166,1838137.45939527,0.0,1.0
1999-08-27,46.63,48.0,46.63,47.44,200800,6.94070399076533,7.14462345178503,6.94070399076533,7.0612695115142,1349042.40440998,0.0,1.0
1999-08-30,45.13,47.0,45.06,46.63,241000,6.71743450789705,6.99577712987284,6.7070152653632,6.94070399076533,1619119.61883867,0.0,1.0
1999-08-31,44.94,46.63,44.75,45.38,413300,6.68915370673373,6.94070399076533,6.66087290557042,6.7546460883751,2776689.37122831,0.0,1.0
1999-09-01,45.56,46.0,44.94,46.0,291300,6.78143842631929,6.84693080796065,6.68915370673373,6.84693080796065,1957052.0538079,0.0,1.0
1999-09-02,45.31,46.13,45.13,45.44,475400,6.74422684584124,6.86628082980924,6.71743450789705,6.76357686768983,3193898.20247263,0.0,1.0
1999-09-03,46.56,46.56,45.56,45.75,707500,6.93028474823148,6.93028474823148,6.78143842631929,6.8097192274826,4753224.60717161,0.0,1.0
1999-09-07,45.94,47.19,45.81,47.19,188200,6.83800002864592,7.02405793103615,6.81865000679734,7.02405793103615,1264391.33720099,0.0,1.0
1999-09-08,44.63,45.75,44.44,45.69,842800,6.64301134694095,6.8097192274826,6.61473054577764,6.80078844816787,5662215.82886818,0.0,1.0
1999-09-09,43.31,44.63,42.63,44.63,938800,6.44653420201687,6.64301134694095,6.34531870311658,6.64301134694095,6307176.34093669,0.0,1.0
1999-09-10,44.25,44.63,43.94,44.13,808200,6.58644974461432,6.64301134694095,6.54030738482154,6.56858818598486,5429761.31097682,0.0,1.0
1999-09-13,43.06,43.75,42.94,43.5,617500,6.40932262153882,6.51202658365823,6.39146106290936,6.47481500318018,4148574.12710738,0.0,1.0
1999-09-14,42.44,42.88,42.25,42.81,635000,6.31703790195326,6.38253028359463,6.28875710078995,6.37211104106077,4266145.05378654,0.0,1.0
1999-09-15,41.81,43.19,41.63,42.75,531400,6.22326471914858,6.4286726433874,6.19647238120439,6.36318026174604,3570125.16784593,0.0,1.0
1999-09-16,42.13,42.56,41.38,41.81,436300,6.27089554216048,6.33489946058272,6.15926080072634,6.22326471914858,2931211.16057806,0.0,1.0
1999-09-17,44.38,45.13,43.75,44.25,685500,6.60579976646291,6.71743450789705,6.51202658365823,6.58644974461432,4605421.15648925,0.0,1.0
1999-09-20,45.06,46.0,44.5,44.5,626300,6.7070152653632,6.84693080796065,6.62366132509237,6.62366132509237,4207695.50738033,0.0,1.0
1999-09-21,43.69,44.44,43.38,44.0,599900,6.5030958043435,6.61473054577764,6.45695344455072,6.54923816413628,4030331.36656148,0.0,1.0
1999-09-22,42.63,43.44,41.0,43.31,744200,6.34531870311658,6.46588422386545,6.10269919839971,6.44653420201687,4999787.63626447,0.0,1.0
1999-09-23,41.69,43.75,41.44,42.88,727100,6.20540316051912,6.51202658365823,6.16819158004107,6.38253028359463,4884904.04505227,0.0,1.0
1999-09-24,42.25,42.25,41.19,41.69,541700,6.28875710078995,6.28875710078995,6.13097999956303,6.20540316051912,3639324.05611995,0.0,1.0
1999-09-27,41.0,41.88,40.81,41.81,643900,6.10269919839971,6.23368396168244,6.0744183972364,6.22326471914858,4325938.26792622,0.0,1.0
1999-09-28,42.06,42.25,41.13,42.0,845600,6.26047629962663,6.28875710078995,6.1220492202483,6.2515455203119,5681027.17713685,0.0,1.0
1999-09-29,41.31,42.13,41.31,42.0,599200,6.14884155819249,6.27089554216048,6.14884155819249,6.2515455203119,4025628.52949432,0.0,1.0
1999-09-30,41.88,42.31,41.19,41.31,640800,6.23368396168244,6.29768788010468,6.13097999956303,6.14884155819249,4305111.41805734,0.0,1.0
1999-10-01,44.06,44.56,41.88,41.88,625200,6.55816894345101,6.6325921044071,6.23368396168244,6.23368396168244,4200305.33484621,0.0,1.0
1999-10-04,44.19,44.25,43.75,44.06,422700,6.57751896529959,6.58644974461432,6.51202658365823,6.55816894345101,2839841.75470169,0.0,1.0
1999-10-05,43.44,44.0,43.0,44.0,504700,6.46588422386545,6.54923816413628,6.40039184222409,6.54923816413628,3390745.52542688,0.0,1.0
1999-10-06,43.88,44.0,43.38,43.69,598800,6.53137660550681,6.54923816413628,6.45695344455072,6.5030958043435,4022941.19402737,0.0,1.0
1999-10-07,44.44,44.5,43.56,43.88,565200,6.61473054577764,6.62366132509237,6.48374578249491,6.53137660550681,3797205.01480339,0.0,1.0
1999-10-08,45.19,45.5,44.25,44.38,689400,6.72636528721178,6.77250764700456,6.58644974461432,6.60579976646291,4631622.67729203,0.0,1.0
1999-10-11,44.88,45.25,44.63,44.94,233500,6.680222927419,6.73529606652651,6.64301134694095,6.68915370673373,1568732.07883332,0.0,1.0
1999-10-12,45.13,45.44,44.25,44.75,362700,6.71743450789705,6.76357686768983,6.58644974461432,6.66087290557042,2436741.43465886,0.0,1.0
1999-10-13,44.56,45.38,44.13,45.13,516700,6.6325921044071,6.7546460883751,6.56858818598486,6.71743450789705,3471365.58943544,0.0,1.0
1999-10-14,44.31,44.88,43.19,44.31,349900,6.59538052392905,6.680222927419,6.4286726433874,6.59538052392905,2350746.69971639,0.0,1.0
1999-10-15,43.0,44.75,42.25,44.75,443800,6.40039184222409,6.66087290557042,6.28875710078995,6.66087290557042,2981598.70058341,0.0,1.0
1999-10-18,43.31,43.69,42.25,42.88,485300,6.44653420201687,6.5030958043435,6.28875710078995,6.38253028359463,3260409.75527969,0.0,1.0
1999-10-19,43.5,44.63,43.19,43.63,441700,6.47481500318018,6.64301134694095,6.4286726433874,6.49416502502877,2967490.18938191,0.0,1.0
1999-10-20,42.75,44.19,42.31,44.0,400400,6.36318026174604,6.57751896529959,6.29768788010468,6.54923816413628,2690022.8024191,0.0,1.0
1999-10-21,43.25,43.38,41.88,42.25,361300,6.43760342270213,6.45695344455072,6.23368396168244,6.28875710078995,2427335.76052453,0.0,1.0
1999-10-22,45.56,46.0,43.19,43.25,460600,6.78143842631929,6.84693080796065,6.4286726433874,6.43760342270213,3094466.7901954,0.0,1.0
1999-10-25,44.94,45.31,44.31,45.31,488300,6.68915370673373,6.74422684584124,6.59538052392905,6.74422684584124,3280564.77128184,0.0,1.0
1999-10-26,45.06,45.94,44.88,44.88,508400,6.7070152653632,6.83800002864592,6.680222927419,6.680222927419,3415603.37849618,0.0,1.0
1999-10-27,47.75,48.0,44.81,45.25,754800,7.10741187130698,7.14462345178503,6.66980368488515,6.73529606652651,5071002.02613871,0.0,1.0
1999-10-28,50.38,50.88,50.13,50.88,1297500,7.49887769793604,7.57330085889213,7.46166611745799,7.57330085889213,8717044.42092603,0.0,1.0
1999-10-29,51.13,52.31,50.88,51.0,901400,7.61051243937018,7.78615109922656,7.57330085889213,7.59116241752159,6055910.47477667,0.0,1.0
1999-11-01,49.06,51.06,49.06,51.06,898800,7.30240055301195,7.60009319683632,7.30240055301195,7.60009319683632,6038442.79424148,0.0,1.0
1999-11-02,50.5,52.19,49.5,49.56,872400,7.5167392565655,7.7682895405971,7.36789293465331,7.37682371396804,5861078.65342264,0.0,1.0
1999-11-03,51.19,51.75,50.63,50.75,696500,7.61944321868491,7.70279715895573,7.53608927841408,7.55395083704355,4679322.88183043,0.0,1.0
1999-11-04,52.13,52.31,51.19,51.19,717000,7.75935876128236,7.78615109922656,7.61944321868491,7.61944321868491,4817048.82451173,0.0,1.0
1999-11-05,52.31,52.69,52.06,52.31,904800,7.78615109922656,7.84271270155319,7.74893951874851,7.78615109922656,6078752.82624576,0.0,1.0
1999-11-08,52.63,52.69,51.75,52.0,508200,7.83378192223846,7.84271270155319,7.70279715895573,7.74000873943378,3414259.71076271,0.0,1.0
1999-11-09,52.0,52.5,51.0,52.5,627000,7.74000873943378,7.81443190038987,7.59116241752159,7.81443190038987,4212398.3444475,0.0,1.0
1999-11-10,51.38,51.44,50.63,51.0,579800,7.64772401984822,7.65665479916295,7.53608927841408,7.59116241752159,3895292.75934714,0.0,1.0
1999-11-11,51.5,51.56,50.94,51.31,299000,7.66558557847769,7.67451635779242,7.58223163820686,7.63730477731437,2008783.26154673,0.0,1.0
1999-11-12,51.63,51.94,51.31,51.5,956800,7.68493560032627,7.73107796011905,7.63730477731437,7.66558557847769,6428106.43694954,0.0,1.0
1999-11-15,52.69,52.81,51.25,51.5,1034600,7.84271270155319,7.86057426018265,7.62837399799964,7.66558557847769,6950793.18527174,0.0,1.0
1999-11-16,54.0,54.25,52.44,52.56,495300,8.04886485740157,8.08612812063028,7.81634209485441,7.8342284612042,3322977.89487728,0.075,1.0
1999-11-17,53.0,53.81,52.88,53.75,334400,7.89981180448673,8.02054477734775,7.88192543813695,8.01160159417286,2243496.48303445,0.0,1.0
1999-11-18,52.88,53.44,52.75,53.0,487300,7.88192543813695,7.96539514776926,7.86254854125802,7.89981180448673,3269305.73021138,0.0,1.0
1999-11-19,51.94,52.88,51.25,52.88,473200,7.74181556839699,7.88192543813695,7.63896896188575,7.88192543813695,3174708.53998774,0.0,1.0
1999-11-22,50.44,51.06,49.5,51.06,490200,7.51823598902473,7.61064888183193,7.37812611928477,7.61064888183193,3288761.88990277,0.0,1.0
1999-11-23,49.88,51.31,49.75,50.38,549600,7.43476627939241,7.64791214506064,7.41538938251348,7.50929280584984,3687277.71254705,0.0,1.0
1999-11-24,49.44,50.13,49.19,50.0,261800,7.36918293610988,7.47202954262113,7.33191967288117,7.4526526457422,1756421.58869144,0.0,1.0
1999-11-26,48.94,49.63,48.31,48.69,147000,7.29465640965246,7.3975030161637,7.20075298631611,7.25739314642375,986226.025735838,0.0,1.0
1999-11-29,47.88,48.69,47.5,48.69,303400,7.13666017356273,7.25739314642375,7.08002001345509,7.25739314642375,2035516.8449541,0.0,1.0
1999-11-30,47.88,48.0,47.5,47.88,475100,7.13666017356273,7.15454653991251,7.08002001345509,7.13666017356273,3187455.67909589,0.0,1.0
1999-12-01,48.25,48.75,47.75,47.88,759800,7.19180980314122,7.26633632959864,7.1172832766838,7.13666017356273,5097513.83914346,0.0,1.0
1999-12-02,48.75,48.81,47.56,48.25,687600,7.26633632959864,7.27527951277353,7.08896319662998,7.19180980314122,4613122.55303376,0.0,1.0
1999-12-03,50.06,50.44,49.13,49.13,496100,7.46159582891709,7.51823598902473,7.32297648970628,7.32297648970628,3328345.11134387,0.0,1.0
1999-12-06,48.69,50.0,48.56,49.69,367500,7.25739314642375,7.4526526457422,7.23801624954482,7.40644619933859,2465565.06433959,0.0,1.0
1999-12-07,47.63,48.13,47.25,48.06,407100,7.09939691033402,7.17392343679144,7.04275675022637,7.1634897230874,2731242.27943578,0.0,1.0
1999-12-08,46.81,47.75,46.69,47.5,529400,6.97717340694384,7.1172832766838,6.95928704059406,7.08002001345509,3551755.49676566,0.0,1.0
1999-12-09,45.75,46.56,45.13,46.56,632600,6.81917717085411,6.93991014371513,6.72676427804691,6.93991014371513,4244126.42095572,0.0,1.0
1999-12-10,46.94,47.5,45.38,45.88,570100,6.99655030382277,7.08002001345509,6.76402754127562,6.83855406773304,3824812.63450341,0.0,1.0
1999-12-13,47.13,47.5,46.69,46.69,481700,7.02487038387659,7.08002001345509,6.95928704059406,6.95928704059406,3231735.21494526,0.0,1.0
1999-12-14,47.5,47.88,46.63,47.19,511500,7.08002001345509,7.13666017356273,6.95034385741917,7.03381356705148,3431664.02832572,0.0,1.0
1999-12-15,46.63,47.38,45.88,47.38,455300,6.95034385741917,7.0621336471053,6.83855406773304,7.0621336471053,3054617.0715478,0.0,1.0
1999-12-16,45.44,46.44,43.56,46.44,875900,6.77297072445051,6.92202377736535,6.4927509849706,6.92202377736535,5876431.12885728,0.0,1.0
1999-12-17,45.5,46.69,45.38,45.5,790200,6.7819139076254,6.95928704059406,6.76402754127562,6.7819139076254,5301468.06487387,0.0,1.0
1999-12-20,45.75,46.19,45.31,45.75,304000,6.81917717085411,6.88476051413664,6.75359382757158,6.81917717085411,2039542.25730404,0.0,1.0
1999-12-21,45.94,46.19,44.38,44.75,523200,6.84749725090793,6.88476051413664,6.61497448836077,6.67012411793926,3510159.56914959,0.0,1.0
1999-12-22,44.94,45.94,44.56,45.94,421200,6.69844419799308,6.84749725090793,6.64180403788544,6.84749725090793,2825839.46965942,0.0,1.0
1999-12-23,45.13,45.94,45.0,45.88,342900,6.72676427804691,6.84749725090793,6.70738738116798,6.83855406773304,2300523.15799196,0.0,1.0
1999-12-27,44.94,45.94,44.63,45.63,526600,6.69844419799308,6.84749725090793,6.65223775158948,6.80129080450433,3532970.2391326,0.0,1.0
1999-12-28,45.0,45.25,43.5,43.5,630800,6.70738738116798,6.74465064439669,6.48380780179571,6.48380780179571,4232050.18390589,0.0,1.0
1999-12-29,47.25,47.69,44.56,44.63,527700,7.04275675022637,7.10834009350891,6.64180403788544,6.65223775158948,3540350.16177416,0.0,1.0
1999-12-30,46.75,47.19,46.31,46.69,291100,6.96823022376895,7.03381356705148,6.90264688048642,6.95928704059406,1952995.89178029,0.0,1.0
1999-12-31,47.19,47.44,46.38,46.63,170800,7.03381356705148,7.07107683028019,6.91308059419046,6.95034385741917,1145900.71561688,0.0,1.0
2000-01-03,44.75,47.12,44.31,46.94,597200,6.67012411793926,7.02337985334744,6.60454077465673,6.99655030382277,4006627.09230913,0.0,1.0
2000-01-04,43.56,45.13,43.25,43.25,679100,6.4927509849706,6.72676427804691,6.446544538567,6.446544538567,4556095.87807624,0.0,1.0
2000-01-05,43.56,44.19,43.31,43.63,338700,6.4927509849706,6.58665440830695,6.45548772174189,6.50318469867464,2272345.27154237,0.0,1.0
2000-01-06,44.19,44.44,42.88,43.13,506800,6.58665440830695,6.62391767153566,6.39139490898851,6.42865817221722,3400131.63158451,0.0,1.0
2000-01-07,45.06,45.13,43.88,44.13,565500,6.71633056434287,6.72676427804691,6.54044796190335,6.57771122513206,3793951.13982052,0.0,1.0
2000-01-10,42.38,45.0,41.81,44.94,1381700,6.31686838253109,6.70738738116798,6.23190814236962,6.69844419799308,9269853.73985854,0.0,1.0
2000-01-11,41.5,42.31,41.06,42.0,1642400,6.18570169596602,6.30643466882705,6.12011835268349,6.26022822242344,11018895.4059084,0.0,1.0
2000-01-12,40.81,41.44,39.56,41.31,1469400,6.08285508945478,6.17675851279113,5.89653877331123,6.1573816159122,9858234.84500843,0.0,1.0
2000-01-13,41.75,42.0,41.0,41.19,1893800,6.22296495919473,6.26022822242344,6.1111751695086,6.13949524956242,12705543.1805342,0.0,1.0
2000-01-14,42.94,43.5,42.19,42.19,1430000,6.4003380921634,6.48380780179571,6.28854830247726,6.28854830247726,9593899.43402889,0.0,1.0
2000-01-18,40.0,42.56,39.88,42.56,1548100,5.96212211659376,6.34369793205576,5.94423575024398,6.34369793205576,10386234.7649092,0.0,1.0
2000-01-19,37.63,39.75,37.5,39.56,1771700,5.60886638118558,5.92485885336505,5.58948948430665,5.89653877331123,11886371.767321,0.0,1.0
2000-01-20,40.69,41.31,38.0,38.56,4229400,6.064968723105,6.1573816159122,5.66401601076407,5.74748572039638,28375131.6547425,0.0,1.0
2000-01-21,38.75,40.69,38.38,40.69,1187500,5.7758058004502,6.064968723105,5.72065617087171,6.064968723105,7966961.94259393,0.0,1.0
2000-01-24,38.31,39.31,37.88,38.94,996500,5.71022245716767,5.85927551008251,5.64612964441429,5.80412588050402,6685539.01119566,0.0,1.0
2000-01-25,39.94,40.19,38.13,38.25,1310000,5.95317893341887,5.99044219664758,5.683392907643,5.70127927399278,8788816.96404045,0.0,1.0
2000-01-26,41.94,42.0,39.88,40.25,1206300,6.25128503924855,6.26022822242344,5.94423575024398,5.99938537982247,8093091.52955878,0.0,1.0
2000-01-27,41.19,43.0,40.63,43.0,762300,6.13949524956242,6.40928127533829,6.05602553993011,6.40928127533829,5114286.39060156,0.0,1.0
2000-01-28,42.0,42.88,40.5,40.69,1295200,6.26022822242344,6.39139490898851,6.03664864305118,6.064968723105,8689523.45940856,0.0,1.0
2000-01-31,43.44,43.88,41.06,42.06,1171200,6.47486461862082,6.54044796190335,6.12011835268349,6.26917140559834,7857604.90708716,0.0,1.0
2000-02-01,44.31,44.69,43.81,43.88,1389300,6.60454077465673,6.66118093476437,6.53001424819931,6.54044796190335,9320842.29629116,0.0,1.0
2000-02-02,44.38,44.38,43.25,44.12,843800,6.61497448836077,6.61497448836077,6.446544538567,6.57622069460291,5661071.56813538,0.0,1.0
2000-02-03,44.94,45.06,42.63,44.0,945000,6.69844419799308,6.71633056434287,6.3541316457598,6.55833432825313,6340024.45115896,0.0,1.0
2000-02-04,43.94,44.25,43.44,44.25,768000,6.54939114507824,6.59559759148184,6.47486461862082,6.59559759148184,5152527.80792601,0.0,1.0
2000-02-07,42.75,43.69,41.88,43.69,618400,6.37201801210958,6.51212788184953,6.24234185607366,6.51212788184953,4148858.32867375,0.0,1.0
2000-02-08,41.94,42.88,41.75,42.06,1042300,6.25128503924855,6.39139490898851,6.22296495919473,6.26917140559834,6992812.15390792,0.0,1.0
2000-02-09,41.31,41.94,41.19,41.94,454800,6.1573816159122,6.25128503924855,6.13949524956242,6.25128503924855,3051262.56125618,0.0,1.0
2000-02-10,41.25,41.31,40.13,41.06,1100800,6.14843843273731,6.1573816159122,5.98149901347269,6.12011835268349,7385289.85802728,0.0,1.0
2000-02-11,39.88,41.44,39.69,41.13,873700,5.94423575024398,6.17675851279113,5.91591567019015,6.13055206638753,5861671.28357415,0.0,1.0
2000-02-14,39.06,40.31,39.0,39.88,833100,5.8220122468538,6.00832856299736,5.81306906367891,5.94423575024398,5589285.04789474,0.0,1.0
2000-02-15,39.06,39.5,39.0,39.06,1151200,5.83319122582242,5.89890049718345,5.82423087063682,5.83319122582242,7708622.99198159,0.075,1.0
2000-02-16,38.63,39.94,38.56,39.31,461700,5.76897534699232,5.96460976854448,5.75852159927579,5.87052603909573,3091618.51580777,0.0,1.0
2000-02-17,37.81,39.0,37.56,39.0,541300,5.64651715945585,5.82423087063682,5.60918234618254,5.82423087063682,3624633.10072936,0.0,1.0
2000-02-18,37.69,38.38,36.94,37.5,771500,5.62859644908466,5.73164053371901,5.51659200926472,5.60022199099694,5166089.85260059,0.0,1.0
2000-02-22,37.25,37.94,37.0,37.81,591200,5.56288717772363,5.66593126235797,5.52555236445032,5.64651715945585,3958771.64077443,0.0,1.0
2000-02-23,36.63,37.63,36.25,37.0,1183700,5.47029684080582,5.61963609389907,5.41354792463038,5.52555236445032,7926248.29361415,0.0,1.0
2000-02-24,35.63,36.56,34.94,36.56,816600,5.32095758771256,5.45984309308929,5.21791350307822,5.45984309308929,5468086.80963532,0.0,1.0
2000-02-25,35.06,36.06,34.94,36.0,746300,5.23583421344941,5.38517346654266,5.21791350307822,5.37621311135707,4997346.54179627,0.0,1.0
2000-02-28,36.94,37.0,34.56,34.94,1300600,5.51659200926472,5.52555236445032,5.16116458690278,5.21791350307822,8709029.76317866,0.0,1.0
2000-02-29,36.56,37.38,35.19,37.0,923800,5.45984309308929,5.58230128062575,5.25524831635153,5.52555236445032,6185915.4968664,0.0,1.0
2000-03-01,36.94,36.94,35.94,36.56,881700,5.51659200926472,5.51659200926472,5.36725275617147,5.45984309308929,5904007.02921315,0.0,1.0
2000-03-02,36.25,37.25,35.13,36.94,716900,5.41354792463038,5.56288717772363,5.24628796116594,5.51659200926472,4800479.34585789,0.0,1.0
2000-03-03,36.63,37.25,36.19,36.5,630200,5.47029684080582,5.56288717772363,5.40458756944478,5.45088273790369,4219922.00273349,0.0,1.0
2000-03-06,36.19,36.56,35.69,36.44,571400,5.40458756944478,5.45984309308929,5.32991794289816,5.4419223827181,3826187.61085675,0.0,1.0
2000-03-07,34.81,36.0,34.56,36.0,1430600,5.1984994001761,5.37621311135707,5.16116458690278,5.37621311135707,9579530.96970888,0.0,1.0
2000-03-08,34.88,35.25,34.56,34.75,1700300,5.20895314789262,5.26420867153713,5.16116458690278,5.1895390449905,11385486.1651028,0.0,1.0
2000-03-09,35.25,35.44,34.0,34.19,1132300,5.26420867153713,5.29258312962484,5.07753460517056,5.10590906325828,7582065.50887835,0.0,1.0
2000-03-10,35.13,35.69,34.88,35.38,559000,5.24628796116594,5.32991794289816,5.20895314789262,5.28362277443925,3743155.18808001,0.0,1.0
2000-03-13,34.38,35.06,33.56,35.0,615100,5.134283521346,5.23583421344941,5.01182533380953,5.22687385826381,4118809.93951345,0.0,1.0
2000-03-14,35.81,37.13,34.19,34.19,984900,5.34783865326935,5.54496646735244,5.10590906325828,5.10590906325828,6595051.06393561,0.0,1.0
2000-03-15,41.1,41.44,36.25,36.25,1859500,6.13784330213265,6.18861864818436,5.41354792463038,5.41354792463038,12451515.334946,0.0,1.0
2000-03-16,44.0,44.5,42.38,42.94,1356400,6.57092713610308,6.64559676264971,6.32899754609201,6.41262752782423,9082675.66567394,0.0,1.0
2000-03-17,41.81,43.56,41.5,43.5,1107700,6.24387417182886,6.50521786474205,6.19757900336995,6.49625750955645,7417339.89595032,0.0,1.0
2000-03-20,41.31,42.56,40.69,41.88,690300,6.16920454528223,6.3558786116488,6.07661420836442,6.25432791954539,4622361.40667556,0.0,1.0
2000-03-21,43.38,43.56,41.0,41.13,731600,6.47833679918527,6.50521786474205,6.12290937682333,6.14232347972545,4898912.94382708,0.0,1.0
2000-03-22,44.13,44.44,43.0,43.0,1398400,6.5903412390052,6.63663640746411,6.42158788300983,6.42158788300983,9363914.51701448,0.0,1.0
2000-03-23,44.94,45.19,43.5,43.5,902300,6.71130603401074,6.74864084728405,6.49625750955645,6.49625750955645,6041947.98963255,0.0,1.0
2000-03-24,45.94,46.62,44.31,44.31,960800,6.86064528710399,6.9621959792074,6.61722230456199,6.61722230456199,6433673.53257116,0.0,1.0
2000-03-27,43.88,45.75,43.56,45.69,661700,6.55300642573189,6.83227082901627,6.50521786474205,6.82331047383068,4430851.1412389,0.0,1.0
2000-03-28,43.69,44.56,43.31,44.19,535800,6.52463196764417,6.6545571178353,6.46788305146874,6.5993015941908,3587804.20353,0.0,1.0
2000-03-29,44.75,45.19,43.63,43.63,579500,6.68293157592302,6.74864084728405,6.51567161245858,6.51567161245858,3880426.53218671,0.0,1.0
2000-03-30,44.5,46.0,44.06,44.94,1058300,6.64559676264971,6.86960564228958,6.57988749128868,6.71130603401074,7086549.43746883,0.0,1.0
2000-03-31,45.56,46.13,44.06,44.25,884700,6.80389637092855,6.88901974519171,6.57988749128868,6.60826194937639,5924095.51859462,0.0,1.0
2000-04-03,47.0,47.06,45.69,46.0,895200,7.01894489538284,7.02790525056843,6.82331047383068,6.86960564228958,5994405.23142974,0.0,1.0
2000-04-04,46.56,47.5,45.31,47.0,892900,6.95323562402181,7.09361452192946,6.76656155765524,7.01894489538284,5979004.05623729,0.0,1.0
2000-04-05,45.94,47.13,45.56,45.75,591900,6.86064528710399,7.03835899828496,6.80389637092855,6.83227082901627,3963458.95496344,0.0,1.0
2000-04-06,46.25,46.69,45.63,46.06,475900,6.9069404555629,6.97264972692393,6.81435011864508,6.87856599747518,3186704.03221338,0.0,1.0
2000-04-07,45.5,46.31,45.44,46.0,591200,6.79493601574296,6.91590081074849,6.78597566055736,6.86960564228958,3958771.64077443,0.0,1.0
2000-04-10,46.06,47.0,45.5,45.5,495800,6.87856599747518,7.01894489538284,6.79493601574296,6.79493601574296,3319957.67844378,0.0,1.0
2000-04-11,47.06,47.38,46.0,46.0,439600,7.02790525056843,7.07569381155827,6.86960564228958,6.86960564228958,2943633.31069763,0.0,1.0
2000-04-12,47.13,47.88,46.94,47.06,493100,7.03835899828496,7.1503634381049,7.00998454019724,7.02790525056843,3301878.03800046,0.0,1.0
2000-04-13,47.0,47.63,46.38,47.19,522400,7.01894489538284,7.11302862483159,6.92635455846502,7.04731935347055,3498075.61762612,0.0,1.0
2000-04-14,46.06,46.69,45.44,45.88,1125700,6.87856599747518,6.97264972692393,6.78597566055736,6.85168493191839,7537870.83223913,0.0,1.0
2000-04-17,45.63,46.06,44.63,45.5,949400,6.81435011864508,6.87856599747518,6.66501086555183,6.79493601574296,6357337.27292159,0.0,1.0
2000-04-18,45.56,46.38,45.19,45.5,426400,6.80389637092855,6.92635455846502,6.74864084728405,6.79493601574296,2855243.95741918,0.0,1.0
2000-04-19,44.63,45.31,43.75,45.31,744700,6.66501086555183,6.76656155765524,6.53359232282977,6.76656155765524,4986632.68079282,0.0,1.0
2000-04-20,47.56,48.13,44.31,44.31,855200,7.10257487711506,7.18769825137821,6.61722230456199,6.61722230456199,5726558.70634352,0.0,1.0
2000-04-24,48.44,49.31,46.31,47.25,662300,7.23399341983712,7.36391857002825,6.91590081074849,7.05627970865615,4434868.83911519,0.0,1.0
2000-04-25,48.81,48.94,47.75,48.0,652800,7.28924894348162,7.30866304638374,7.13094933520278,7.16828414847609,4371255.28940722,0.0,1.0
2000-04-26,50.19,50.69,49.0,49.25,1629000,7.49533711275031,7.57000673929694,7.31762340156934,7.35495821484265,10908049.7341366,0.0,1.0
2000-04-27,48.5,49.56,48.06,49.5,1506900,7.24295377502271,7.40125338330156,7.17724450366168,7.39229302811597,10090448.2163109,0.0,1.0
2000-04-28,48.81,48.88,46.69,48.0,1688900,7.28924894348162,7.29970269119815,6.97264972692393,7.16828414847609,11309149.9054532,0.0,1.0
2000-05-01,48.31,49.56,48.0,48.56,788300,7.214579316935,7.40125338330156,7.16828414847609,7.25191413020831,5278585.39313681,0.0,1.0
2000-05-02,47.88,48.25,46.81,46.81,941000,7.1503634381049,7.2056189617494,6.99057043729512,6.99057043729512,6301089.50265348,0.0,1.0
2000-05-03,45.81,47.44,45.81,47.0,617500,6.84123118420187,7.08465416674387,6.84123118420187,7.01894489538284,4134880.73101862,0.0,1.0
2000-05-04,45.56,45.94,45.31,45.69,535900,6.80389637092855,6.86064528710399,6.76656155765524,6.82331047383068,3588473.81984272,0.0,1.0
2000-05-05,45.5,45.75,45.0,45.56,385300,6.79493601574296,6.83227082901627,6.72026638919633,6.80389637092855,2580031.65289308,0.0,1.0
2000-05-08,46.0,46.69,45.5,46.5,645600,6.86960564228958,6.97264972692393,6.79493601574296,6.94427526883621,4323042.9148917,0.0,1.0
2000-05-09,46.75,46.81,45.69,45.88,890400,6.98161008210952,6.99057043729512,6.82331047383068,6.85168493191839,5962263.6484194,0.0,1.0
2000-05-10,47.56,48.0,46.13,46.75,681600,7.10257487711506,7.16828414847609,6.88901974519171,6.98161008210952,4564104.7874693,0.0,1.0
2000-05-11,47.06,48.31,46.75,47.0,461800,7.02790525056843,7.214579316935,6.98161008210952,7.01894489538284,3092288.13212049,0.0,1.0
2000-05-12,47.75,48.25,47.0,47.06,480400,7.13094933520278,7.2056189617494,7.01894489538284,7.02790525056843,3216836.76628558,0.0,1.0
2000-05-15,48.81,48.81,48.06,48.06,535100,7.28924894348162,7.28924894348162,7.17724450366168,7.17724450366168,3583116.889341,0.0,1.0
2000-05-16,49.0,49.38,47.81,47.81,459100,7.33031723808227,7.38716459625515,7.15229524801456,7.15229524801456,3068884.91580281,0.085,1.0
2000-05-17,48.25,48.44,47.19,48.25,483000,7.21811850484631,7.24654218393276,7.05954429520617,7.21811850484631,3228646.07783219,0.0,1.0
2000-05-18,50.0,50.44,48.31,48.31,799000,7.47991554906354,7.5457388058953,7.22709440350519,7.22709440350519,5340969.39169341,0.0,1.0
2000-05-19,48.56,49.56,48.13,49.0,563400,7.26449398125051,7.41409229223178,7.20016670752856,7.33031723808227,3766085.30072599,0.0,1.0
2000-05-22,50.44,50.88,48.94,49.0,833400,7.5457388058953,7.61156206272706,7.32134133942339,7.33031723808227,5570918.51193653,0.0,1.0
2000-05-23,51.0,51.94,49.75,50.38,844000,7.62951386004481,7.7701362723672,7.44251597131822,7.53676290723642,5641774.92689517,0.0,1.0
2000-05-24,50.69,51.25,49.56,50.88,796400,7.58313838364061,7.66691343779013,7.41409229223178,7.61156206272706,5323589.51632621,0.0,1.0
2000-05-25,50.25,50.56,49.88,50.19,617800,7.51731512680885,7.56369060321305,7.46196375174579,7.50833922814998,4129725.76994768,0.0,1.0
2000-05-26,50.88,51.31,50.5,50.5,453700,7.61156206272706,7.675889336449,7.55471470455417,7.55471470455417,3032788.2515786,0.0,1.0
2000-05-30,51.38,52.13,50.63,50.88,682700,7.68636121821769,7.79855995145364,7.57416248498174,7.61156206272706,4563554.1973831,0.0,1.0
2000-05-31,51.69,52.44,51.0,51.38,433400,7.73273669462188,7.84493542785784,7.62951386004481,7.68636121821769,2897091.53236537,0.0,1.0
2000-06-01,53.06,53.13,51.31,51.44,821300,7.93768638066623,7.94815826243491,7.675889336449,7.69533711687657,5490035.24580451,0.0,1.0
2000-06-02,52.81,53.94,52.38,53.5,620700,7.90028680292091,8.06933289432974,7.83595952919896,8.00350963749798,4149111.01554956,0.0,1.0
2000-06-05,51.19,52.63,50.75,52.5,455100,7.65793753913125,7.87335910694428,7.59211428229949,7.85391132651671,3042146.6460071,0.0,1.0
2000-06-06,51.75,52.31,51.63,51.88,561500,7.74171259328076,7.82548764743027,7.72376079596301,7.76116037370833,3753384.62257303,0.0,1.0
2000-06-07,52.13,52.56,51.44,51.75,312400,7.79855995145364,7.86288722517559,7.69533711687657,7.74171259328076,2088258.87104509,0.0,1.0
2000-06-08,51.56,52.31,50.88,52.19,471200,7.71328891419432,7.82548764743027,7.61156206272706,7.80753585011252,3149768.18193484,0.0,1.0
2000-06-09,50.63,51.63,50.25,51.31,221900,7.57416248498174,7.72376079596301,7.51731512680885,7.675889336449,1483305.51691711,0.0,1.0
2000-06-12,50.19,51.38,49.94,50.63,653600,7.50833922814998,7.68636121821769,7.47093965040466,7.57416248498174,4369033.28461929,0.0,1.0
2000-06-13,50.75,51.06,50.13,50.13,533600,7.59211428229949,7.63848975870368,7.4993633294911,7.4993633294911,3566885.19074794,0.0,1.0
2000-06-14,50.31,51.31,50.0,50.75,597300,7.52629102546773,7.675889336449,7.47991554906354,7.59211428229949,3992692.13724465,0.0,1.0
2000-06-15,49.25,50.63,48.81,50.44,486300,7.36771681582758,7.57416248498174,7.30189355899583,7.5457388058953,3250705.15041365,0.0,1.0
2000-06-16,47.81,49.31,47.44,49.25,544900,7.15229524801456,7.37669271448646,7.09694387295148,7.36771681582758,3642420.80292083,0.0,1.0
2000-06-19,47.75,48.13,47.06,47.5,722500,7.14331934935568,7.20016670752856,7.0400965147786,7.10591977161036,4829599.98185043,0.0,1.0
2000-06-20,45.94,47.31,45.63,47.25,928500,6.87254640647958,7.07749609252392,6.82617093007539,7.06852019386504,6206620.87632958,0.0,1.0
2000-06-21,47.06,47.44,46.06,46.25,896500,7.0400965147786,7.09694387295148,6.89049820379733,6.91892188288377,5992714.71796389,0.0,1.0
2000-06-22,47.06,47.25,46.38,46.5,507600,7.0400965147786,7.06852019386504,6.93836966331134,6.95632146062909,3393086.43707582,0.0,1.0
2000-06-23,47.31,48.38,47.06,47.25,339600,7.07749609252392,7.23756628527388,7.0400965147786,7.06852019386504,2270079.10565592,0.0,1.0
2000-06-26,46.69,47.31,46.5,47.25,460400,6.98474513971553,7.07749609252392,6.95632146062909,7.06852019386504,3077574.85348642,0.0,1.0
2000-06-27,47.63,47.75,46.56,46.75,434300,7.12536755203793,7.14331934935568,6.96529735928797,6.99372103837441,2903107.6430694,0.0,1.0
2000-06-28,47.79,48.0,47.25,47.38,565600,7.14930328179493,7.180718927101,7.06852019386504,7.08796797429261,3780791.34911364,0.0,1.0
2000-06-29,46.0,47.63,46.0,47.63,733900,6.88152230513845,7.12536755203793,6.88152230513845,7.12536755203793,4905804.05076821,0.0,1.0
2000-06-30,45.94,47.0,45.69,46.0,651700,6.87254640647958,7.03112061611973,6.83514682873426,6.88152230513845,4356332.60646633,0.0,1.0
2000-07-03,46.94,47.0,45.31,45.69,201300,7.02214471746085,7.03112061611973,6.77829947056138,6.83514682873426,1345603.42746919,0.0,1.0
2000-07-05,45.06,47.31,45.06,46.94,2050800,6.74089989281606,7.07749609252392,6.74089989281606,7.02214471746085,13708710.9242614,0.0,1.0
2000-07-06,45.38,45.81,45.06,45.25,831200,6.78877135233007,6.85309862605201,6.74089989281606,6.7693235719025,5556212.46354889,0.0,1.0
2000-07-07,47.56,47.88,45.56,45.63,655400,7.11489567026924,7.16276712978324,6.8156990483067,6.82617093007539,4381065.50602736,0.0,1.0
2000-07-10,48.31,48.81,47.19,47.5,861800,7.22709440350519,7.30189355899583,7.05954429520617,7.10591977161036,5760760.22748609,0.0,1.0
2000-07-11,49.56,49.88,48.44,48.5,842300,7.41409229223178,7.46196375174579,7.24654218393276,7.25551808259163,5630411.16223199,0.0,1.0
2000-07-12,50.56,51.44,49.75,50.0,1011000,7.56369060321305,7.69533711687657,7.44251597131822,7.47991554906354,6758097.69086614,0.0,1.0
2000-07-13,51.75,51.88,50.44,50.5,1306700,7.74171259328076,7.76116037370833,7.5457388058953,7.55471470455417,8734724.28551413,0.0,1.0
2000-07-14,51.88,52.0,51.31,51.5,566200,7.76116037370833,7.77911217102608,7.675889336449,7.70431301553544,3784802.08958299,0.0,1.0
2000-07-17,50.19,51.69,49.88,51.63,1061500,7.50833922814998,7.73273669462188,7.46196375174579,7.72376079596301,7095668.34703699,0.0,1.0
2000-07-18,48.63,50.25,48.38,50.0,616100,7.2749658630192,7.51731512680885,7.23756628527388,7.47991554906354,4118362.0052845,0.0,1.0
2000-07-19,49.0,49.31,48.5,48.81,420700,7.33031723808227,7.37669271448646,7.25551808259163,7.30189355899583,2812197.52576398,0.0,1.0
2000-07-20,50.13,50.5,49.25,49.44,325700,7.4993633294911,7.55471470455417,7.36771681582758,7.39614049491403,2177163.61811583,0.0,1.0
2000-07-21,49.75,50.31,49.56,50.31,449800,7.44251597131822,7.52629102546773,7.41409229223178,7.52629102546773,3006718.43852778,0.0,1.0
2000-07-24,51.06,51.38,49.69,49.75,466500,7.63848975870368,7.68636121821769,7.43354007265934,7.44251597131822,3118350.71492488,0.0,1.0
2000-07-25,51.56,51.56,50.38,50.5,391500,7.71328891419432,7.71328891419432,7.53676290723642,7.55471470455417,2617008.15625528,0.0,1.0
2000-07-26,52.63,53.63,51.44,51.94,1245400,7.87335910694428,8.02295741792555,7.69533711687657,7.7701362723672,8324960.30089484,0.0,1.0
2000-07-27,53.63,54.31,53.38,53.44,930700,8.02295741792555,8.12468426939281,7.98555784018023,7.99453373883911,6221326.92471722,0.0,1.0
2000-07-28,53.44,53.69,52.94,53.63,699900,7.99453373883911,8.03193331658443,7.91973458334847,8.02295741792555,4678528.75750466,0.0,1.0
2000-07-31,51.94,53.63,51.94,53.56,753900,7.7701362723672,8.02295741792555,7.7701362723672,8.01248553615686,5039495.39974677,0.0,1.0
2000-08-01,54.81,55.19,52.19,52.19,1116500,8.19948342488345,8.25633078305633,7.80753585011252,7.80753585011252,7463319.55672803,0.0,1.0
2000-08-02,54.44,54.75,54.19,54.75,738700,8.14413204982038,8.19050752622457,8.10673247207506,8.19050752622457,4937889.97452306,0.0,1.0
2000-08-03,55.31,55.75,54.19,54.38,638100,8.27428258037409,8.34010583720584,8.10673247207506,8.1351561511615,4265422.48916091,0.0,1.0
2000-08-04,55.56,55.81,53.38,55.5,735300,8.3116821581194,8.34908173586472,7.98555784018023,8.30270625946053,4915162.44519671,0.0,1.0
2000-08-07,56.5,56.75,54.81,55.0,698700,8.4523045704418,8.48970414818712,8.19948342488345,8.22790710396989,4670507.27656594,0.0,1.0
2000-08-08,55.5,56.06,55.13,55.13,486100,8.30270625946053,8.38648131361004,8.24735488439746,8.24735488439746,3249368.23692387,0.0,1.0
2000-08-09,55.06,55.13,53.56,54.75,732100,8.23688300262877,8.24735488439746,8.01248553615686,8.19050752622457,4893771.82936013,0.0,1.0
2000-08-10,54.44,55.31,54.31,55.0,735400,8.14413204982038,8.27428258037409,8.12468426939281,8.22790710396989,4915830.9019416,0.0,1.0
2000-08-11,56.31,56.94,54.63,54.63,1063900,8.42388089135536,8.51812782727356,8.17255572890682,8.17255572890682,7111711.30891442,0.0,1.0
2000-08-14,58.81,58.94,57.06,57.06,877500,8.79787666880853,8.8173244492361,8.53607962459131,8.53607962459131,5865707.93643426,0.0,1.0
2000-08-15,57.69,58.19,57.31,58.0,1277200,8.64304241694292,8.71795178093098,8.58611130031199,8.68948622261552,8524968.92246671,0.085,1.0
2000-08-16,54.38,57.0,54.13,56.75,1075000,8.14714242734193,8.53966749463939,8.1096877453479,8.50221281264536,7175337.9201783,0.0,1.0
2000-08-17,55.25,55.81,54.69,55.31,472600,8.27748472068116,8.36138320834779,8.19358623301453,8.28647384435973,3154478.79169885,0.0,1.0
2000-08-18,54.69,55.31,54.56,55.13,414100,8.19358623301453,8.28647384435973,8.17410979837763,8.25950647332403,2764006.91418217,0.0,1.0
2000-08-21,55.13,55.19,53.5,54.13,458800,8.25950647332403,8.26849559700259,8.01530194672294,8.1096877453479,3062367.47700261,0.0,1.0
2000-08-22,55.19,55.69,54.13,54.13,299300,8.26849559700259,8.34340496099066,8.1096877453479,8.1096877453479,1997747.57163662,0.0,1.0
2000-08-23,54.44,55.25,53.88,55.25,464600,8.1561315510205,8.27748472068116,8.07223306335387,8.27748472068116,3101080.92810682,0.0,1.0
2000-08-24,53.81,54.44,53.69,54.19,297700,8.06174575239554,8.1561315510205,8.0437675050384,8.11867686902646,1987067.99891821,0.0,1.0
2000-08-25,53.69,54.06,53.25,53.94,274000,8.0437675050384,8.09920043438957,7.9778472647289,8.08122218703243,1828876.82802684,0.0,1.0
2000-08-28,54.25,54.63,53.44,53.81,330700,8.12766599270503,8.18459710933596,8.00631282304437,8.06174575239554,2207334.18623532,0.0,1.0
2000-08-29,52.44,54.13,52.31,54.13,583200,7.85649409506824,8.1096877453479,7.83701766043134,8.1096877453479,3892704.25585859,0.0,1.0
2000-08-30,54.19,54.75,51.94,51.94,748400,8.11867686902646,8.2025753566931,7.78158473108017,7.78158473108017,4995370.1390339,0.0,1.0
2000-08-31,54.02,55.88,53.56,53.56,572000,8.09320768527052,8.37187051930612,8.0242910704015,8.0242910704015,3817947.24682976,0.0,1.0
2000-09-01,53.44,54.31,52.88,54.25,421800,8.00631282304437,8.1366551163836,7.92241433537774,8.12766599270503,2815402.35788949,0.0,1.0
2000-09-05,54.06,54.31,53.06,53.25,384100,8.09920043438957,8.1366551163836,7.94938170641344,7.9778472647289,2563764.92571208,0.0,1.0
2000-09-06,54.88,55.88,54.06,54.06,379000,8.22205179132999,8.37187051930612,8.09920043438957,8.09920043438957,2529723.78767216,0.0,1.0
2000-09-07,57.5,58.13,56.13,56.63,1252700,8.61457685862745,8.70896265725242,8.40932520130016,8.48423456528822,8361437.96521615,0.0,1.0
2000-09-08,60.25,60.25,57.38,57.5,1561600,9.02657836056181,9.02657836056181,8.59659861127032,8.61457685862745,10423262.9731632,0.0,1.0
2000-09-11,61.0,61.06,59.81,60.06,1417800,9.13894240654391,9.14793153022248,8.96065812025231,8.99811280224635,9463436.37509655,0.0,1.0
2000-09-12,61.06,61.31,60.5,60.88,736100,9.14793153022248,9.18538621221651,9.06403304255584,9.12096415918677,4913270.92376115,0.0,1.0
2000-09-13,60.31,61.38,59.94,61.13,1224200,9.03556748424038,9.19587352317484,8.98013455488921,9.1584188411808,8171208.07616955,0.0,1.0
2000-09-14,60.69,60.81,59.88,60.25,1103100,9.09249860087131,9.11047684822844,8.97114543121064,9.02657836056181,7362897.91604528,0.0,1.0
2000-09-15,60.88,61.13,60.19,61.0,1193900,9.12096415918677,9.1584188411808,9.01758923688324,9.13894240654391,7968963.66781476,0.0,1.0
2000-09-18,60.19,60.5,58.81,60.5,1729400,9.01758923688324,9.06403304255584,8.81083939227618,9.06403304255584,11543283.1620059,0.0,1.0
2000-09-19,60.31,62.31,59.56,59.63,684500,9.03556748424038,9.33520494019264,8.92320343825828,8.93369074921661,4568854.7035926,0.0,1.0
2000-09-20,61.19,61.19,59.75,59.94,610800,9.16740796485937,9.16740796485937,8.95166899657375,8.98013455488921,4076926.88525107,0.0,1.0
2000-09-21,61.25,61.5,60.94,61.0,556100,9.17639708853794,9.21385177053197,9.12995328286534,9.13894240654391,3711818.99294061,0.0,1.0
2000-09-22,62.81,63.69,61.31,61.31,1304600,9.4101143041807,9.5419547847997,9.18538621221651,9.18538621221651,8707856.6052694,0.0,1.0
2000-09-25,63.75,63.81,62.38,63.0,495200,9.55094390847826,9.55993303215683,9.34569225115097,9.43857986249617,3305327.75634632,0.0,1.0
2000-09-26,66.0,67.5,63.75,63.75,2572700,9.88803604642456,10.1127641383887,9.55094390847826,9.55094390847826,17172085.4579002,0.0,1.0
2000-09-27,65.44,66.38,65.13,65.75,1602600,9.80413755875792,9.94496716305548,9.75769375308532,9.85058136443052,10696927.0240723,0.0,1.0
2000-09-28,64.56,65.63,64.5,65.5,676100,9.67229707813893,9.83260311707339,9.66330795446036,9.81312668243649,4512786.94682097,0.0,1.0
2000-09-29,64.63,65.13,64.0,64.56,691900,9.68278438909726,9.75769375308532,9.5883985904723,9.67229707813893,4618247.72741522,0.0,1.0
2000-10-02,65.44,65.81,63.25,63.88,796700,9.80413755875792,9.85957048810909,9.4760345444902,9.57042034311516,5317759.74047074,0.0,1.0
2000-10-03,67.0,68.0,64.56,65.0,1093300,10.0378547744007,10.1876735023768,9.67229707813893,9.73821731844843,7297485.53314504,0.0,1.0
2000-10-04,66.31,67.94,66.25,66.88,605800,9.93447985209716,10.1786843786982,9.92549072841859,10.0198765270435,4043553.22050606,0.0,1.0
2000-10-05,67.56,67.69,66.31,66.31,444500,10.1217532620673,10.1412296967042,9.93447985209716,9.93447985209716,2966918.79583187,0.0,1.0
2000-10-06,65.13,67.19,64.56,66.19,1432300,9.75769375308532,10.0663203327161,9.67229707813893,9.91650160474002,9560220.00285709,0.0,1.0
2000-10-09,64.44,64.88,64.06,64.69,260100,9.65431883078179,9.72023907109129,9.59738771415086,9.69177351277582,1736098.0400357,0.0,1.0
2000-10-10,63.19,64.81,63.19,63.75,712800,9.46704542081163,9.70975176013296,9.46704542081163,9.55094390847826,4757749.64604939,0.0,1.0
2000-10-11,62.38,63.25,62.31,62.88,967200,9.34569225115097,9.4760345444902,9.33520494019264,9.42060161513903,6455801.70827576,0.0,1.0
2000-10-12,60.25,62.75,60.13,62.75,705300,9.02657836056181,9.40112518050213,9.00860011320468,9.40112518050213,4707689.14893186,0.0,1.0
2000-10-13,61.69,61.94,60.31,60.31,758600,9.24231732884744,9.27977201084147,9.03556748424038,9.03556748424038,5063452.41511372,0.0,1.0
2000-10-16,61.19,61.69,60.5,61.69,1295500,9.16740796485937,9.24231732884744,9.06403304255584,9.24231732884744,8647116.53543347,0.0,1.0
2000-10-17,60.19,61.19,59.94,61.19,599800,9.01758923688324,9.16740796485937,8.98013455488921,9.16740796485937,4003504.82281204,0.0,1.0
2000-10-18,59.13,59.69,58.38,59.0,779100,8.85878138522854,8.94267987289518,8.74641733924645,8.83930495059165,5200284.44056829,0.0,1.0
2000-10-19,60.88,62.44,59.0,59.13,1669900,9.12096415918677,9.35468137482953,8.83930495059165,8.85878138522854,11146136.5515402,0.0,1.0
2000-10-20,63.69,64.88,60.31,60.81,992900,9.5419547847997,9.72023907109129,9.03556748424038,9.11047684822844,6627342.34506514,0.0,1.0
2000-10-23,62.44,63.69,61.38,63.5,558600,9.35468137482953,9.5419547847997,9.19587352317484,9.51348922648423,3728505.82531311,0.0,1.0
2000-10-24,62.5,63.88,61.81,62.31,845200,9.3636704985081,9.57042034311516,9.26029557620457,9.33520494019264,5641484.28849739,0.0,1.0
2000-10-25,65.88,67.63,63.5,63.5,1812900,9.87005779906742,10.1322405730256,9.51348922648423,9.51348922648423,12100623.3632477,0.0,1.0
2000-10-26,65.06,68.19,63.81,65.5,1842000,9.74720644212699,10.2161390606923,9.55993303215683,9.81312668243649,12294858.0920637,0.0,1.0
2000-10-27,68.0,68.63,64.94,65.06,1074700,10.1876735023768,10.2820593010018,9.72922819476986,9.74720644212699,7173335.50029361,0.0,1.0
2000-10-30,71.56,73.25,67.88,68.0,2184200,10.7210281739718,10.9742218242515,10.1696952550197,10.1876735023768,14578951.7072125,0.0,1.0
2000-10-31,73.06,74.94,71.19,73.44,1918600,10.945756265936,11.2274154745312,10.6655952446207,11.002687382567,12806142.6359573,0.0,1.0
2000-11-01,71.19,72.88,70.44,71.75,1565400,10.6655952446207,10.9187888949003,10.5532311986386,10.7494937322873,10448626.9583694,0.0,1.0
2000-11-02,70.0,71.38,69.44,70.88,745700,10.4873109583291,10.6940608029361,10.4034124706624,10.6191514389481,4977348.36007157,0.0,1.0
2000-11-03,69.94,71.81,68.94,70.0,1114700,10.4783218346505,10.7584828559659,10.3285031066744,10.4873109583291,7440324.81825372,0.0,1.0
2000-11-06,71.56,72.81,69.38,69.94,1469500,10.7210281739718,10.908301583942,10.3944233469839,10.4783218346505,9808520.06856004,0.0,1.0
2000-11-07,70.25,71.38,69.44,71.31,905000,10.5247656403231,10.6940608029361,10.4034124706624,10.6835734919778,6040633.31884778,0.0,1.0
2000-11-08,69.75,70.88,69.63,70.0,773800,10.449856276335,10.6191514389481,10.4318780289779,10.4873109583291,5164908.35593859,0.0,1.0
2000-11-09,73.0,73.0,69.75,69.81,1058300,10.9367671422575,10.9367671422575,10.449856276335,10.4588454000136,7063869.87992992,0.0,1.0
2000-11-10,72.38,73.94,71.81,72.75,880000,10.8438795309123,11.077596746555,10.7584828559659,10.8993124602634,5873764.99512268,0.0,1.0
2000-11-13,70.19,72.31,69.69,72.0,944200,10.5157765166445,10.8333922199539,10.4408671526565,10.7869484142813,6302282.85044872,0.0,1.0
2000-11-14,71.81,71.94,70.06,70.06,860900,10.7712174478438,10.7907169363304,10.5087243336017,10.5087243336017,5739483.88836728,0.085,1.0
2000-11-15,69.13,71.94,69.0,71.88,864700,10.3692279928902,10.7907169363304,10.3497285044036,10.7817171724135,5764817.8862483,0.0,1.0
2000-11-16,69.5,70.75,68.69,68.69,821400,10.4247265370442,10.6122216186458,10.3032297241665,10.3032297241665,5476143.64723531,0.0,1.0
2000-11-17,68.0,69.81,67.75,69.75,795700,10.1997324391224,10.4712253172814,10.1622334228021,10.4622255533645,5304805.81946084,0.0,1.0
2000-11-20,67.81,68.25,66.88,68.0,540000,10.171233186719,10.2372314554427,10.0317368460075,10.1997324391224,3600094.43572809,0.0,1.0
2000-11-21,66.94,67.56,66.69,67.5,940900,10.0407366099243,10.1337341703987,10.003237593604,10.1247344064818,6272831.21217885,0.0,1.0
2000-11-22,64.94,67.0,64.75,67.0,999000,9.74074447936191,10.0497363738412,9.71224522695848,10.0497363738412,6660174.70609698,0.0,1.0
2000-11-24,65.69,66.0,65.0,65.13,304000,9.85324152832282,9.89974030855999,9.74974424327878,9.76924373176534,2026719.83048397,0.0,1.0
2000-11-27,66.94,67.31,66.19,66.5,596500,10.0407366099243,10.0962351540784,9.92823956096342,9.9747383412006,3976770.98317003,0.0,1.0
2000-11-28,69.44,69.44,66.75,67.0,898200,10.4157267731274,10.4157267731274,10.0122373575209,10.0497363738412,5988157.07809438,0.0,1.0
2000-11-29,69.94,70.44,68.88,68.88,630600,10.490724805768,10.5657228384086,10.3317289765699,10.3317289765699,4204110.27994469,0.0,1.0
2000-11-30,70.38,71.44,69.31,70.06,677800,10.5567230744917,10.7157189036898,10.3962272846408,10.5087243336017,4518785.20099353,0.0,1.0
2000-12-01,69.75,70.69,69.19,70.13,471800,10.4622255533645,10.6032218547289,10.3782277568071,10.5192240581714,3145415.84217875,0.0,1.0
2000-12-04,69.13,69.94,68.94,69.94,746200,10.3692279928902,10.490724805768,10.3407287404868,10.490724805768,4974797.16285241,0.0,1.0
2000-12-05,69.5,69.94,69.0,69.38,1164700,10.4247265370442,10.490724805768,10.3497285044036,10.4067270092105,7764870.35054172,0.0,1.0
2000-12-06,69.63,70.5,69.25,69.88,978300,10.4442260255308,10.5747226023254,10.3872275207239,10.4817250418511,6522171.08606073,0.0,1.0
2000-12-07,69.25,69.94,68.94,69.88,677400,10.3872275207239,10.490724805768,10.3407287404868,10.4817250418511,4516118.46437448,0.0,1.0
2000-12-08,68.94,69.75,68.06,69.75,1031800,10.3407287404868,10.4622255533645,10.2087322030393,10.4622255533645,6878847.1088597,0.0,1.0
2000-12-11,68.38,69.63,68.19,69.63,819100,10.2567309439293,10.4442260255308,10.2282316915258,10.4442260255308,5460809.9116757,0.0,1.0
2000-12-12,69.88,70.75,67.94,68.88,1207300,10.4817250418511,10.6122216186458,10.1907326752055,10.3317289765699,8048877.80047135,0.0,1.0
2000-12-13,67.94,70.63,67.31,70.0,645600,10.1907326752055,10.594222090812,10.0962351540784,10.4997245696848,4304112.90315939,0.0,1.0
2000-12-14,69.38,70.25,66.13,67.81,1581800,10.4067270092105,10.5372235860051,9.91923979704655,10.171233186719,10545609.9600643,0.0,1.0
2000-12-15,70.13,70.63,69.19,69.5,1068100,10.5192240581714,10.594222090812,10.3782277568071,10.4247265370442,7120853.45703922,0.0,1.0
2000-12-18,72.63,73.13,70.38,70.38,1193100,10.8942142213744,10.969212254015,10.5567230744917,10.5567230744917,7954208.65049483,0.0,1.0
2000-12-19,72.31,72.56,71.63,72.38,1192000,10.8462154804844,10.8837144968047,10.7442181560932,10.8567152050541,7946875.12479242,0.0,1.0
2000-12-20,71.69,72.06,71.31,72.0,1139000,10.7532179200101,10.8087164641641,10.6962194152032,10.7997167002473,7593532.52276722,0.0,1.0
2000-12-21,70.63,70.94,69.75,70.5,850000,10.594222090812,10.6407208710492,10.4622255533645,10.5747226023254,5666815.31549793,0.0,1.0
2000-12-22,70.25,70.63,69.75,70.63,525000,10.5372235860051,10.594222090812,10.4622255533645,10.594222090812,3500091.81251344,0.0,1.0
2000-12-26,69.94,70.06,69.25,69.75,752200,10.490724805768,10.5087243336017,10.3872275207239,10.4622255533645,5014798.21213827,0.0,1.0
2000-12-27,71.38,71.56,69.88,70.0,463200,10.7067191397729,10.7337184315235,10.4817250418511,10.4997245696848,3088081.00486899,0.0,1.0
2000-12-28,71.94,73.5,70.25,71.38,764200,10.7907169363304,11.0247107981691,10.5372235860051,10.7067191397729,5094800.31071002,0.0,1.0
2000-12-29,72.19,73.13,71.81,72.38,373300,10.8282159526507,10.969212254015,10.7712174478438,10.8567152050541,2488731.94973574,0.0,1.0
2001-01-02,69.63,72.19,69.44,72.19,685300,10.4442260255308,10.8282159526507,10.4157267731274,10.8282159526507,4568786.51260086,0.0,1.0
2001-01-03,67.75,70.38,67.31,70.38,1243200,10.1622334228021,10.5567230744917,10.0962351540784,10.5567230744917,8288217.41203181,0.0,1.0
2001-01-04,65.13,68.38,64.44,68.25,1620500,9.76924373176534,10.2567309439293,9.6657464467213,10.2372314554427,10803616.7279581,0.0,1.0
2001-01-05,64.38,64.63,63.75,64.31,1189800,9.65674668280443,9.69424569912473,9.56224916167727,9.64624695823475,7932208.07338758,0.0,1.0
2001-01-08,64.38,64.81,63.88,64.44,1001800,9.65674668280443,9.72124499087535,9.58174865016383,9.6657464467213,6678841.86243039,0.0,1.0
2001-01-09,65.13,65.75,64.44,64.44,699900,9.76924373176534,9.86224129223969,9.6657464467213,9.6657464467213,4666122.39919647,0.0,1.0
2001-01-10,65.75,67.19,64.63,64.63,994300,9.86224129223969,10.0782356262446,9.69424569912473,9.69424569912473,6628840.55082305,0.0,1.0
2001-01-11,64.63,66.75,64.63,65.63,883200,9.69424569912473,10.0122373575209,9.69424569912473,9.84424176440595,5888154.45487974,0.0,1.0
2001-01-12,61.94,65.13,61.25,65.13,1241300,9.29075628351827,9.76924373176534,9.18725899847424,9.76924373176534,8275550.41309128,0.0,1.0
2001-01-16,62.25,64.56,61.63,62.06,1817600,9.33725506375545,9.68374597455505,9.2442575032811,9.30875581135202,12117651.1969989,0.0,1.0
2001-01-17,61.94,62.94,61.69,62.75,764500,9.29075628351827,9.44075234879949,9.25325726719797,9.41225309639606,5096800.36317432,0.0,1.0
2001-01-18,61.44,62.25,60.88,62.0,530500,9.21575825087767,9.33725506375545,9.13176045432019,9.29975604743515,3536759.44102547,0.0,1.0
2001-01-19,56.69,61.44,55.75,61.44,2800800,8.50327694079191,9.21575825087767,8.36228063942757,9.21575825087767,18672489.8066431,0.0,1.0
2001-01-22,59.75,59.88,57.5,57.5,2644400,8.96226490055242,8.98176438903898,8.62477375366969,8.62477375366969,17629795.7885914,0.0,1.0
2001-01-23,62.25,62.56,60.0,60.0,1903300,9.33725506375545,9.38375384399263,8.99976391687272,8.99976391687272,12688999.517632,0.0,1.0
2001-01-24,62.13,62.63,61.56,62.19,756500,9.31925553592171,9.39425356856231,9.23375777871141,9.32825529983858,5043465.63079316,0.0,1.0
2001-01-25,62.44,62.56,61.75,62.13,479300,9.36575431615888,9.38375384399263,9.26225703111484,9.31925553592171,3195417.15378607,0.0,1.0
2001-01-26,62.0,63.38,61.94,62.38,490400,9.29975604743515,9.50675061752322,9.29075628351827,9.35675455224201,3269419.09496492,0.0,1.0
2001-01-29,61.01,63.44,60.8,62.5,657800,9.15125994280675,9.51575038144009,9.11976076909769,9.37475408007575,4385448.37004063,0.0,1.0
2001-01-30,60.95,61.7,60.35,61.25,1323200,9.14226017888988,9.25475722785078,9.05226253972115,9.18725899847424,8821564.73584336,0.0,1.0
2001-01-31,58.98,61.25,57.5,61.25,2019100,8.84676793028589,9.18725899847424,8.62477375366969,9.18725899847424,13461019.7688493,0.0,1.0
2001-02-01,59.65,60.44,58.75,59.81,1105300,8.9472652940243,9.06576218559645,8.81226883527121,8.97126466446929,7368859.9626116,0.0,1.0
2001-02-02,59.7,60.18,59.5,59.85,1795000,8.95476509728836,9.02676320862334,8.92476588423212,8.97726450708054,11966980.5780221,0.0,1.0
2001-02-05,62.86,63.7,60.91,61.25,1182200,9.42875266357699,9.55474935841321,9.13626033627862,9.18725899847424,7881540.07762547,0.0,1.0
2001-02-06,62.1,63.75,61.69,63.75,945000,9.31475565396327,9.56224916167727,9.25325726719797,9.56224916167727,6300165.26252417,0.0,1.0
2001-02-07,63.35,64.0,61.0,61.0,896100,9.50225073556478,9.59974817799757,9.14975998215393,9.14975998215393,5974156.71084435,0.0,1.0
2001-02-08,63.5,64.75,62.7,64.75,1243200,9.52475014535696,9.71224522695848,9.404753293132,9.71224522695848,8288217.4120318,0.0,1.0
2001-02-09,63.2,63.8,62.7,63.25,679600,9.4797513257726,9.56974896494133,9.404753293132,9.48725112903666,4530785.51577929,0.0,1.0
2001-02-12,63.27,64.37,62.6,62.75,581100,9.49025105034229,9.65524672215162,9.38975368660387,9.41225309639606,3874101.62333629,0.0,1.0
2001-02-13,62.98,64.0,62.5,63.25,893000,9.45950185695964,9.61270433225495,9.38740657446773,9.50005545336134,5945465.29515417,0.085,1.0
2001-02-14,62.3,63.4,62.3,63.25,995300,9.35736687342943,9.52258522914006,9.35736687342943,9.50005545336134,6626563.95102682,0.0,1.0
2001-02-15,60.45,62.73,60.29,62.55,1131400,9.07949963882518,9.42195223066177,9.05546787799455,9.3949164997273,7532698.13542826,0.0,1.0
2001-02-16,60.85,61.73,60.5,60.5,834700,9.13957904090178,9.27175372547028,9.08700956408476,9.08700956408476,5557312.29772138,0.0,1.0
2001-02-20,59.44,61.6,59.43,61.0,1216600,8.92779914858179,9.25222791979539,8.92629716352987,9.1621088166805,8099947.45586178,0.0,1.0
2001-02-21,57.26,60.04,57.26,59.65,1183400,8.60036640726435,9.01791825169668,8.60036640726435,8.959340834672,7878906.64085717,0.0,1.0
2001-02-22,57.66,58.1,56.9,57.33,1167400,8.66044580934095,8.7265331516252,8.54629494539542,8.61088030262776,7772380.94687904,0.0,1.0
2001-02-23,57.71,58.2,57.2,57.7,729300,8.66795573460052,8.74155300214435,8.59135449695286,8.66645374954861,4855574.28864047,0.0,1.0
2001-02-26,58.67,59.6,58.26,58.5,913100,8.81214629958434,8.95183090941242,8.75056491245584,8.78661255370179,6079288.1982142,0.0,1.0
2001-02-27,61.35,61.5,58.7,58.7,1277700,9.21467829349752,9.23720806927624,8.81665225474009,8.81665225474009,8506742.44974075,0.0,1.0
2001-02-28,60.16,61.72,60.15,61.35,805100,9.03594207231965,9.27025174041837,9.03444008726774,9.21467829349752,5360239.76386185,0.0,1.0
2001-03-01,60.53,61.28,60.02,60.15,685600,9.0915155192405,9.20416439813412,9.01491428159285,9.03444008726774,4564625.98696271,0.0,1.0
2001-03-02,61.92,62.9,61.27,61.8,1309300,9.30029144145667,9.44748597654432,9.2026624130822,9.28226762083369,8717130.69534755,0.0,1.0
2001-03-05,62.35,62.74,61.45,61.5,1009700,9.364876798689,9.42345421571368,9.22969814401667,9.23720806927624,6722437.07560714,0.0,1.0
2001-03-06,61.65,62.3,61.4,62.2,445100,9.25973784505496,9.35736687342943,9.22218821875709,9.34234702291028,2963411.649354,0.0,1.0
2001-03-07,62.0,62.5,61.25,61.25,423500,9.31230732187198,9.38740657446773,9.19965844297837,9.19965844297837,2819601.96248353,0.0,1.0
2001-03-08,61.58,62.41,60.95,61.9,692200,9.24922394969156,9.37388870900049,9.15459889142093,9.29728747135283,4608567.83572869,0.0,1.0
2001-03-09,60.35,61.5,60.28,61.45,890500,9.06447978830604,9.23720806927624,9.05396589294263,9.22969814401667,5928820.65547009,0.0,1.0
2001-03-12,59.05,60.65,59.0,59.4,983100,8.86922173155711,9.10953933986348,8.86171180629753,8.92179120837413,6545338.1093685,0.0,1.0
2001-03-13,59.25,59.41,57.7,59.2,876100,8.8992614325954,8.92329319342604,8.66645374954861,8.89175150733583,5832947.53088978,0.0,1.0
2001-03-14,56.57,58.35,56.4,57.0,2132100,8.49672943868223,8.76408277792307,8.47119569279968,8.56131479591457,14195214.5081727,0.0,1.0
2001-03-15,56.27,56.67,56.1,56.57,1475800,8.45166988712478,8.51174928920138,8.42613614124223,8.49672943868223,9825663.69830743,0.0,1.0
2001-03-16,53.9,55.6,53.78,54.75,1507200,8.09569942982097,8.35103688864649,8.07767560919799,8.22336815923373,10034720.3727395,0.0,1.0
2001-03-19,26.75,28.01,26.2,27.8,2702100,8.03562002774437,8.41412026082691,7.87040167203374,8.35103688864649,8995096.17807173,0.0,2.0
2001-03-20,26.27,27.5,26.25,26.5,1684700,7.89142946276055,8.2609177855316,7.88542152255289,7.96052077514863,5608244.89515467,0.0,1.0
2001-03-21,25.3,26.56,25.25,26.5,4226400,7.60004436268907,7.97854459577161,7.58502451216992,7.96052077514863,14069381.032161,0.0,1.0
2001-03-22,24.18,25.3,23.38,25.0,3568300,7.26359971106015,7.60004436268907,7.02328210275377,7.50992525957418,11878613.5569421,0.0,1.0
2001-03-23,25.55,25.73,24.0,25.39,3077400,7.67514361528481,7.72921507715375,7.20952824919121,7.62708009362354,10244442.8327589,0.0,1.0
2001-03-26,26.44,26.65,25.55,25.55,2547300,7.94249695452565,8.00558032670608,7.67514361528481,7.67514361528481,8479778.13345254,0.0,1.0
2001-03-27,27.06,27.24,26.53,26.9,2511400,8.12874310096309,8.18281456283203,7.96953268546012,8.08067957930182,8360269.62052083,0.0,1.0
2001-03-28,27.05,27.35,26.5,26.5,1436200,8.12573913085926,8.21585823397415,7.96052077514863,7.96052077514863,4781006.30285578,0.0,1.0
2001-03-29,26.86,27.25,26.45,26.5,1663000,8.0686636988865,8.18581853293586,7.94550092462948,7.96052077514863,5536007.15892575,0.0,1.0
2001-03-30,27.54,27.75,27.01,27.2,1372800,8.27293366594692,8.33601703812734,8.11372325044394,8.17079868241671,4569952.27166162,0.0,1.0
2001-04-02,28.03,29.0,27.55,27.7,1869200,8.42012820103457,8.71151330110605,8.27593763605075,8.32099718760819,6222432.0994973,0.0,1.0
2001-04-03,27.6,27.9,27.05,27.9,2014400,8.2909574865699,8.38107658968478,8.12573913085926,8.38107658968478,6705792.43592305,0.0,1.0
2001-04-04,28.02,28.02,27.4,27.5,2533100,8.41712423093074,8.41712423093074,8.2308780844933,8.2609177855316,8432507.35674974,0.0,1.0
2001-04-05,28.34,28.5,27.7,28.35,1751200,8.51325127425329,8.56131479591457,8.32099718760819,8.51625524435712,5829618.60295296,0.0,1.0
2001-04-06,27.21,28.24,26.95,27.7,1634700,8.17380265252054,8.48321157321499,8.09569942982097,8.32099718760819,5441798.49831385,0.0,1.0
2001-04-09,27.31,27.85,26.84,27.21,1126000,8.20384235355884,8.36605673916564,8.06265575867884,8.17380265252054,3748372.85685532,0.0,1.0
2001-04-10,27.33,27.61,27.02,27.5,1028200,8.20985029376649,8.29396145667373,8.11672722054777,8.2609177855316,3422803.70463467,0.0,1.0
2001-04-11,27.2,27.58,27.0,27.5,1423700,8.17079868241671,8.28494954636224,8.11071928034012,8.2609177855316,4739394.70364558,0.0,1.0
2001-04-12,27.65,28.03,27.02,27.1,1386600,8.30597733708904,8.42012820103457,8.11672722054777,8.14075898137841,4615891.47718969,0.0,1.0
2001-04-16,28.2,28.2,27.31,27.75,898000,8.47119569279968,8.47119569279968,8.20384235355884,8.33601703812734,2989377.28726117,0.0,1.0
2001-04-17,28.5,28.6,27.05,27.95,1451400,8.56131479591457,8.59135449695286,8.12573913085926,8.39609644020393,4831606.00749539,0.0,1.0
2001-04-18,28.45,28.6,28.07,28.54,2177300,8.54629494539542,8.59135449695286,8.43214408144989,8.57333067632988,7248074.79683045,0.0,1.0
2001-04-19,28.56,28.9,28.45,28.6,1147600,8.57933861653754,8.68147360006775,8.54629494539542,8.59135449695286,3820277.70029056,0.0,1.0
2001-04-20,28.55,28.85,28.25,28.57,825800,8.57633464643371,8.66645374954861,8.48621554331882,8.58234258664137,2749028.69022302,0.0,1.0
2001-04-23,28.14,28.87,28.0,28.55,871300,8.4531718721767,8.67246168975626,8.41111629072308,8.57633464643371,2900494.91134817,0.0,1.0
2001-04-24,27.25,28.19,26.8,28.14,2003800,8.18581853293586,8.46819172269585,8.05063987826352,8.4531718721767,6670505.79979279,0.0,1.0
2001-04-25,30.1,30.1,28.28,28.4,7036900,9.04195001252731,9.04195001252731,8.49522745363031,8.53127509487627,23425332.9985837,0.0,1.0
2001-04-26,31.25,32.1,29.6,29.85,3031100,9.38740657446773,9.64274403329325,8.89175150733583,8.96685075993157,10090313.4692843,0.0,1.0
2001-04-27,31.9,31.96,30.75,31.15,1255600,9.58266463121665,9.60068845183963,9.23720806927624,9.35736687342943,4179801.91746673,0.0,1.0
2001-04-30,31.8,32.2,31.3,31.95,1039200,9.55262493017836,9.67278373433155,9.40242642498687,9.5976844817358,3459421.91193965,0.0,1.0
2001-05-01,31.71,31.8,31.01,31.41,827000,9.52558919924389,9.55262493017836,9.31531129197581,9.435470096129,2753023.4037472,0.0,1.0
2001-05-02,31.17,31.72,30.56,31.51,1162800,9.36337481363709,9.52859316934772,9.18013263730348,9.4655097971673,3870877.40493016,0.0,1.0
2001-05-03,30.58,30.9,30.38,30.9,1619100,9.18614057751114,9.28226762083369,9.12606117543455,9.28226762083369,5389867.22249951,0.0,1.0
2001-05-04,30.9,31.25,30.35,30.65,1198400,9.28226762083369,9.38740657446773,9.11704926512306,9.20716836823794,3989387.23948083,0.0,1.0
2001-05-07,30.8,30.99,30.11,30.3,1096300,9.25222791979539,9.30930335176815,9.04495398263114,9.10202941460391,3649503.69713187,0.0,1.0
2001-05-08,31.07,31.87,30.25,30.25,1648600,9.33333511259879,9.57365272090517,9.08700956408476,9.08700956408476,5488070.5966356,0.0,1.0
2001-05-09,30.7,31.2,30.65,31.07,1214300,9.22218821875709,9.37238672394858,9.20716836823794,9.33333511259879,4042317.19367621,0.0,1.0
2001-05-10,30.9,31.16,30.3,31.1,1213900,9.28226762083369,9.36037084353326,9.10202941460391,9.34234702291028,4040985.62250148,0.0,1.0
2001-05-11,30.93,31.09,30.7,30.7,877700,9.29127953114518,9.33934305280645,9.22218821875709,9.22218821875709,2921800.05014379,0.0,1.0
2001-05-14,30.43,30.66,30.0,30.25,2552200,9.14108102595369,9.21017233834178,9.01191031148902,9.08700956408476,8496089.88034294,0.0,1.0
2001-05-15,31.24,32.0,30.55,30.75,2133000,9.39942245488304,9.62808958246663,9.19181677326111,9.25199233315153,7089256.84741224,0.05,1.0
2001-05-16,32.23,32.3,31.13,31.5,2169300,9.69729147634061,9.71835292230225,9.36632589694332,9.47765068274059,7209903.83454823,0.0,1.0
2001-05-17,32.44,32.9,32.11,32.25,1474000,9.76047581422554,9.8988796019735,9.66118614040636,9.70330903232965,4898998.87158258,0.0,1.0
2001-05-18,32.35,32.64,31.86,32.5,1075700,9.73339681227486,9.82065137411596,9.58596669054334,9.77852848219267,3575205.62154775,0.0,1.0
2001-05-21,32.52,32.84,32.22,32.48,1002900,9.78454603818171,9.88082693400638,9.69428269834608,9.77251092620363,3333246.92558356,0.0,1.0
2001-05-22,32.63,33.2,32.5,32.93,972200,9.81764259612144,9.98914294180913,9.77852848219267,9.90790593595706,3231212.14582943,0.0,1.0
2001-05-23,32.35,32.64,32.03,32.4,948800,9.73339681227486,9.82065137411596,9.63711591645019,9.74844070224746,3153439.70784094,0.0,1.0
2001-05-24,32.11,32.45,32.01,32.15,1177200,9.66118614040636,9.76348459222007,9.63109836046115,9.67322125238444,3912551.88034397,0.0,1.0
2001-05-25,31.72,32.25,31.72,32.11,655400,9.54384379862004,9.70330903232965,9.54384379862004,9.66118614040636,2178292.98536989,0.0,1.0
2001-05-29,32.2,32.47,31.72,31.72,976700,9.68826514235704,9.7695021482091,9.54384379862004,9.54384379862004,3246168.38390414,0.0,1.0
2001-05-30,31.5,32.21,31.5,31.9,1293500,9.47765068274059,9.69127392035156,9.47765068274059,9.59800180252142,4299087.54436368,0.0,1.0
2001-05-31,32.43,32.54,31.69,31.95,1159800,9.75746703623102,9.79056359417075,9.53481746463648,9.61304569249402,3854721.09312176,0.0,1.0
2001-06-01,32.1,32.33,31.75,32.15,640100,9.65817736241184,9.72737925628581,9.55287013260361,9.67322125238444,2127441.77591588,0.0,1.0
2001-06-04,33.04,33.11,32.0,32.25,1272800,9.94100249389679,9.96206393985844,9.62808958246663,9.70330903232965,4230288.84922002,0.0,1.0
2001-06-05,33.78,33.99,33.08,33.1,2296000,10.1636520654913,10.2268364033763,9.95303760587488,9.95905516186392,7631005.02656285,0.0,1.0
2001-06-06,33.0,33.85,32.85,33.75,1059200,9.92896738191871,10.184713511453,9.8838357120009,10.1546257315078,3520366.08194048,0.0,1.0
2001-06-07,33.11,33.43,32.87,33.25,740000,9.96206393985844,10.0583448356831,9.88985326798994,10.0041868317817,2459470.26117443,0.0,1.0
2001-06-08,32.94,33.24,32.56,33.0,464600,9.91091471395158,10.0011780537872,9.79658115015979,9.92896738191871,1544148.49100222,0.0,1.0
2001-06-11,32.78,33.15,32.46,32.75,585100,9.86277426603925,9.97409905183652,9.76649337021458,9.85374793205569,1944643.31055832,0.0,1.0
2001-06-12,33.01,33.1,31.9,31.9,1621800,9.93197615991323,9.95905516186392,9.59800180252142,9.59800180252142,5390228.20212526,0.0,1.0
2001-06-13,32.9,33.25,32.8,32.9,1029900,9.8988796019735,10.0041868317817,9.86879182202829,9.8988796019735,3422984.35403182,0.0,1.0
2001-06-14,32.92,33.05,32.25,32.8,1348300,9.90489715796254,9.94401127189131,9.70330903232965,9.86879182202829,4481221.28802903,0.0,1.0
2001-06-15,33.5,33.89,32.71,32.85,2066600,10.0794062816448,10.1967486234311,9.84171282007761,9.8838357120009,6868569.24559872,0.0,1.0
2001-06-18,33.8,33.95,33.21,33.5,921500,10.1696696214804,10.2148012913982,9.99215171980365,10.0794062816448,3062705.19685437,0.0,1.0
2001-06-19,34.09,34.3,33.61,33.85,1415100,10.2569241833215,10.3201085212064,10.1125028395845,10.184713511453,4703238.33322693,0.0,1.0
2001-06-20,34.72,35.2,34.0,34.0,1357500,10.4464771969763,10.5908985407133,10.2298451813708,10.2298451813708,4511798.48587066,0.0,1.0
2001-06-21,34.83,35.24,34.3,34.72,2333100,10.479573754916,10.6029336526914,10.3201085212064,10.4464771969763,7754310.90046766,0.0,1.0
2001-06-22,32.45,33.56,31.2,31.25,3214500,9.76348459222007,10.0974589496119,9.38738734290496,9.40243123287757,10683739.3980341,0.0,1.0
2001-06-25,32.25,32.59,32.05,32.2,1710700,9.70330903232965,9.80560748414336,9.64313347243923,9.68826514235704,5685696.99431229,0.0,1.0
2001-06-26,32.37,32.87,31.95,32.1,1279800,9.7394143682639,9.88985326798994,9.61304569249402,9.65817736241184,4253554.10844734,0.0,1.0
2001-06-27,32.61,33.16,32.3,32.37,1184100,9.8116250401324,9.97710782983104,9.71835292230225,9.7394143682639,3935484.77872519,0.0,1.0
2001-06-28,32.17,32.97,32.0,32.5,1888700,9.67923880837348,9.91994104793515,9.62808958246663,9.77852848219267,6277299.30037857,0.0,1.0
2001-06-29,31.49,32.16,30.5,32.11,1818900,9.47464190474606,9.67623003037896,9.1767728832885,9.66118614040636,6045311.42979753,0.0,1.0
2001-07-02,32.25,32.6,31.59,31.59,1698900,9.70330903232965,9.80861626213788,9.50472968469127,9.50472968469127,5646478.41447194,0.0,1.0
2001-07-03,31.99,32.5,31.78,32.43,581900,9.62508080447211,9.77852848219267,9.56189646658717,9.75746703623102,1934007.76348297,0.0,1.0
2001-07-05,31.7,31.85,30.85,31.8,1530100,9.537826242631,9.58295791254882,9.28208011309673,9.56791402257621,5085453.30624729,0.0,1.0
2001-07-06,30.87,31.9,30.87,31.8,1086700,9.28809766908577,9.59800180252142,9.28809766908577,9.56791402257621,3611765.31461926,0.0,1.0
2001-07-09,31.18,31.45,30.9,30.95,815400,9.38136978691592,9.46260679276798,9.29712400306934,9.31216789304194,2710070.33913734,0.0,1.0
2001-07-10,30.69,31.16,30.55,31.0,632700,9.2339396651844,9.37535223092688,9.19181677326111,9.32721178301455,2102847.07330414,0.0,1.0
2001-07-11,30.58,30.96,30.2,30.5,921700,9.20084310724467,9.31517667103646,9.08650954345288,9.1767728832885,3063369.91854658,0.0,1.0
2001-07-12,30.89,31.02,30.7,31.0,757900,9.29411522507482,9.33322933900359,9.23694844317892,9.32721178301455,2518962.85262716,0.0,1.0
2001-07-13,31.3,31.44,30.81,30.95,569100,9.41747512285017,9.45959801477346,9.27004500111865,9.31216789304194,1891465.57518158,0.0,1.0
2001-07-16,31.11,31.93,31.05,31.55,1006400,9.36030834095427,9.60702813650498,9.34225567298715,9.49269457271319,3344879.55519723,0.0,1.0
2001-07-17,31.08,31.37,30.98,31.2,1265400,9.35128200697071,9.43853656881182,9.3211942270255,9.38738734290496,4205694.14660828,0.0,1.0
2001-07-18,31.35,31.4,30.9,31.05,1369600,9.43251901282277,9.44756290279538,9.29712400306934,9.34225567298715,4552014.14824933,0.0,1.0
2001-07-19,32.0,32.03,31.6,32.0,1671200,9.62808958246663,9.63711591645019,9.5077384626858,9.62808958246663,5554414.46010095,0.0,1.0
2001-07-20,31.56,32.25,31.42,32.05,1948100,9.49570335070771,9.70330903232965,9.45358045878442,9.64313347243923,6474721.64296474,0.0,1.0
2001-07-23,31.2,31.6,30.85,31.2,756500,9.38738734290496,9.5077384626858,9.28208011309673,9.38738734290496,2514309.8007817,0.0,1.0
2001-07-24,31.55,31.6,30.5,31.4,1757900,9.49269457271319,9.5077384626858,9.1767728832885,9.44756290279538,5842571.31367369,0.0,1.0
2001-07-25,28.2,28.25,26.8,27.5,18261000,8.48475394454871,8.49979783452132,8.0635250253158,8.27413948493226,60692414.1071706,0.0,1.0
2001-07-26,29.48,29.79,28.85,29.0,5842100,8.86987752784738,8.96314964567753,8.68032451419257,8.72545618411038,19416852.9902799,0.0,1.0
2001-07-27,29.13,29.83,29.13,29.3,2341300,8.76457029803915,8.97518475765561,8.76457029803915,8.81571952394601,7781564.48984823,0.0,1.0
2001-07-30,28.97,29.44,28.55,28.7,1867900,8.71642985012682,8.8578424158693,8.59006117435694,8.63519284427476,6208168.2443888,0.0,1.0
2001-07-31,29.58,29.8,28.64,29.15,1400200,8.89996530779259,8.96615842367205,8.61714017630763,8.77058785402819,4653716.56715735,0.0,1.0
2001-08-01,29.74,30.04,29.27,30.04,990800,8.94810575570492,9.03836909554055,8.80669318996244,9.03836909554055,3293031.2632049,0.0,1.0
2001-08-02,29.57,30.3,29.25,30.3,811800,8.89695652979807,9.11659732339809,8.8006756339734,9.11659732339809,2698105.34867757,0.0,1.0
2001-08-03,29.09,29.7,28.78,29.7,1197000,8.75253518606107,8.93607064372684,8.65926306823092,8.93607064372684,3978359.32787269,0.0,1.0
2001-08-06,28.37,28.9,28.04,28.8,1602800,8.53590317045557,8.69536840416517,8.43661349663638,8.66528062421997,5327079.64136537,0.0,1.0
2001-08-07,28.2,28.47,27.82,28.37,1553800,8.48475394454871,8.56599095040078,8.37042038075692,8.53590317045557,5164222.8267741,0.0,1.0
2001-08-08,28.09,28.5,27.95,28.44,1207000,8.45165738660899,8.57501728438434,8.40953449468569,8.55696461641721,4011595.41248316,0.0,1.0
2001-08-09,27.6,28.0,27.6,27.9,1163700,8.30422726487747,8.4245783846583,8.30422726487747,8.39449060471309,3867683.16611984,0.0,1.0
2001-08-10,27.4,27.7,27.25,27.6,1271300,8.24405170498705,8.33431504482267,8.19892003506924,8.30422726487747,4225303.43652845,0.0,1.0
2001-08-13,26.88,27.32,26.5,26.71,3723700,8.08759524927197,8.21998148103088,7.97326168548018,8.03644602336511,12376120.8263989,0.0,1.0
2001-08-14,27.0,27.07,26.5,26.65,2387300,8.13874447517882,8.15984492381817,7.98802698489773,8.03324223198206,7919784.21199712,0.05,1.0
2001-08-15,27.29,27.5,26.9,27.0,1814500,8.22616061954185,8.28946196545991,8.1086009771226,8.13874447517882,6019540.25579892,0.0,1.0
2001-08-16,27.7,28.0,27.02,27.25,1164100,8.34974896157235,8.440179455741,8.14477317479006,8.21410322031936,3861861.01503198,0.0,1.0
2001-08-17,27.77,27.9,27.46,27.5,1340400,8.3708494102117,8.41003595768478,8.27740456623742,8.28946196545991,4446730.09582413,0.0,1.0
2001-08-20,28.08,28.26,27.74,28.0,858000,8.46429425418597,8.51855255068716,8.36180636079483,8.440179455741,2846384.9762885,0.0,1.0
2001-08-21,28.06,28.22,27.91,28.0,1276600,8.45826555457473,8.50649515146468,8.4130503074904,8.440179455741,4235075.82835652,0.0,1.0
2001-08-22,27.89,28.19,27.75,28.1,1416900,8.40702160787916,8.49745210204781,8.36482071060045,8.47032295379722,4700516.16888481,0.0,1.0
2001-08-23,27.72,28.02,27.4,28.0,1706700,8.35577766118359,8.44620815535224,8.25931846740369,8.440179455741,5661917.52800883,0.0,1.0
2001-08-24,28.15,28.6,27.7,27.8,2127900,8.48539470282532,8.62104044407831,8.34974896157235,8.37989245962856,7059233.78909592,0.0,1.0
2001-08-27,27.98,28.6,27.97,28.15,1258000,8.43415075612976,8.62104044407831,8.43113640632413,8.48539470282532,4173370.97922019,0.0,1.0
2001-08-28,27.75,28.05,27.68,27.9,1148700,8.36482071060045,8.45525120476911,8.3437202619611,8.41003595768478,3810772.05391911,0.0,1.0
2001-08-29,27.51,28.14,27.29,28.0,1506600,8.29247631526553,8.4823803530197,8.22616061954185,8.440179455741,4998092.78004225,0.0,1.0
2001-08-30,27.51,27.76,27.34,27.53,1842600,8.29247631526553,8.36783506040608,8.24123236856996,8.29850501487677,6112761.02250488,0.0,1.0
2001-08-31,27.52,27.76,27.3,27.51,1204300,8.29549066507115,8.36783506040608,8.22917496934747,8.29247631526553,3995223.10832662,0.0,1.0
2001-09-04,27.2,27.78,27.1,27.78,908900,8.19903147129125,8.37386376001732,8.16888797323504,8.37386376001732,3015243.94516156,0.0,1.0
2001-09-05,27.52,27.63,26.97,26.98,1659800,8.29549066507115,8.32864851293299,8.12970142576195,8.13271577556758,5506328.41916509,0.0,1.0
2001-09-06,27.25,27.6,27.08,27.1,1376100,8.21410322031936,8.31960546351613,8.16285927362379,8.16888797323504,4565163.59658578,0.0,1.0
2001-09-07,26.62,27.31,26.62,27.31,1501400,8.02419918256519,8.2321893191531,8.02419918256519,8.2321893191531,4980841.96200414,0.0,1.0
2001-09-10,26.5,26.82,26.0,26.13,1070500,7.98802698489773,8.08448617867763,7.83730949461664,7.87649604208972,3551346.29034596,0.0,1.0
2001-09-17,25.35,26.1,24.06,26.1,2334300,7.64137675725123,7.86745299267286,7.25252563232601,7.86745299267286,7743958.56660867,0.0,1.0
2001-09-18,24.81,25.75,24.51,25.5,2244100,7.47860186774765,7.7619507494761,7.388171373579,7.68659200433555,7444723.22294757,0.0,1.0
2001-09-19,24.9,25.45,23.6,25.45,2225400,7.50573101599824,7.67152025530744,7.11386554126741,7.67152025530744,7382686.62731052,0.0,1.0
2001-09-20,24.71,24.81,24.05,24.81,2146900,7.44845836969143,7.47860186774765,7.24951128252039,7.47860186774765,7122265.62423517,0.0,1.0
2001-09-21,23.01,24.35,23.0,24.35,3016500,6.93601890273573,7.33994177668905,6.93300455293011,7.33994177668905,10007133.1946087,0.0,1.0
2001-09-24,25.45,25.46,23.02,25.4,2586300,7.67152025530744,7.67453460511306,6.93903325254135,7.65644850627933,8579959.74845564,0.0,1.0
2001-09-25,26.38,27.0,25.32,26.09,2456700,7.95185478723027,8.13874447517882,7.63233370783436,7.86443864286724,8150016.28350577,0.0,1.0
2001-09-26,27.0,27.33,26.55,26.8,2047500,8.13874447517882,8.23821801876434,8.00309873392584,8.07845747906639,6792509.60250664,0.0,1.0
2001-09-27,27.15,27.4,26.68,27.4,2575400,8.18395972226315,8.25931846740369,8.04228528139892,8.25931846740369,8543799.37987575,0.0,1.0
2001-09-28,27.0,27.63,26.72,27.4,2844200,8.13874447517882,8.32864851293299,8.05434268062141,8.25931846740369,9435533.97384585,0.0,1.0
2001-10-01,26.89,27.24,26.74,27.24,2135800,8.10558662731698,8.21108887051374,8.06037138023265,8.21108887051374,7085441.76265381,0.0,1.0
2001-10-02,27.7,27.71,26.85,27.0,2776900,8.34974896157235,8.35276331137797,8.09352922809449,8.13874447517882,9212268.57885259,0.0,1.0
2001-10-03,29.04,29.04,27.65,29.04,2904200,8.75367183552566,8.75367183552566,8.33467721254424,8.75367183552566,9634581.87428561,0.0,1.0
2001-10-04,28.3,29.3,28.21,29.3,1700400,8.53060994990965,8.83204493047183,8.50348080165906,8.83204493047183,5641017.49846266,0.0,1.0
2001-10-05,26.5,28.31,25.1,28.31,7658500,7.98802698489773,8.53362429971527,7.56601801211068,8.53362429971527,25406805.7586311,0.0,1.0
2001-10-08,26.05,26.4,25.4,26.4,2969700,7.85238124364475,7.95788348684151,7.65644850627933,7.95788348684151,9851875.83226568,0.0,1.0
2001-10-09,27.03,27.17,25.9,27.17,3239000,8.14778752459569,8.18998842187439,7.80716599656042,8.18998842187439,10745269.1587394,0.0,1.0
2001-10-10,26.3,26.95,26.2,26.85,2671800,7.9277399887853,8.12367272615071,7.89759649072908,8.09352922809449,8863603.00658229,0.0,1.0
2001-10-11,26.49,26.89,26.25,26.25,2925700,7.98501263509211,8.10558662731698,7.91266823975719,7.91266823975719,9705907.37194319,0.0,1.0
2001-10-12,26.73,26.94,26.4,26.7,2366600,8.05735703042703,8.12065837634509,7.95788348684151,8.04831398101017,7851112.68634541,0.0,1.0
2001-10-15,26.75,26.95,26.49,26.73,1056400,8.06338573003828,8.12367272615071,7.98501263509211,8.05735703042703,3504570.03374262,0.0,1.0
2001-10-16,26.2,26.9,26.0,26.81,2153200,7.89759649072908,8.1086009771226,7.83730949461664,8.08147182887201,7143165.65378134,0.0,1.0
2001-10-17,26.04,26.59,25.7,26.55,1761700,7.84936689383913,8.01515613314833,7.74687900044799,8.00309873392584,5844378.10341194,0.0,1.0
2001-10-18,25.55,26.75,25.5,26.75,2519400,7.70166375336366,8.06338573003828,7.68659200433555,8.06338573003828,8358021.33946531,0.0,1.0
2001-10-19,25.59,26.06,25.41,25.75,1584900,7.71372115258615,7.85539559345037,7.65946285608496,7.7619507494761,5257850.29011613,0.0,1.0
2001-10-22,26.32,26.5,25.32,25.32,1630000,7.93376868839654,7.98802698489773,7.63233370783436,7.63233370783436,5407467.96194668,0.0,1.0
2001-10-23,25.57,26.38,25.57,25.95,1999900,7.7076924529749,7.95185478723027,7.7076924529749,7.82223774558853,6634598.26815777,0.0,1.0
2001-10-24,25.5,25.98,25.5,25.98,2621200,7.68659200433555,7.8312807950054,7.68659200433555,7.8312807950054,8695739.27721143,0.0,1.0
2001-10-25,25.55,25.68,24.91,25.0,1992200,7.70166375336366,7.74085030083674,7.50874536580387,7.53587451405446,6609053.78760133,0.0,1.0
2001-10-26,25.35,25.55,25.19,25.4,2813200,7.64137675725123,7.70166375336366,7.59314716036128,7.65644850627933,9332692.55861864,0.0,1.0
2001-10-29,25.2,25.65,24.75,25.35,959000,7.5961615101669,7.73180725141988,7.46051576891392,7.64137675725123,3181448.94202875,0.0,1.0
2001-10-30,25.07,25.3,24.91,25.3,1438300,7.55697496269382,7.62630500822312,7.50874536580387,7.62630500822312,4771509.92004166,0.0,1.0
2001-10-31,24.46,25.21,24.28,25.07,2380700,7.37309962455089,7.59917585997252,7.31884132804969,7.55697496269382,7897888.94294874,0.0,1.0
2001-11-01,25.19,25.4,24.29,24.75,1819500,7.59314716036128,7.65644850627933,7.32185567785532,7.46051576891392,6036127.58083557,0.0,1.0
2001-11-02,25.45,25.81,24.8,25.19,1397200,7.67152025530744,7.78003684830983,7.47558751794203,7.59314716036128,4635162.10824043,0.0,1.0
2001-11-05,26.18,26.43,25.72,25.88,1000000,7.89156779111783,7.96692653625838,7.75290770005923,7.80113729694918,3317465.00732925,0.0,1.0
2001-11-06,26.55,26.74,26.01,26.15,1022400,8.00309873392584,8.06037138023265,7.84032384442226,7.88252474170097,3391776.22349343,0.0,1.0
2001-11-07,26.17,26.7,26.1,26.7,1117000,7.88855344131221,8.04831398101017,7.86745299267286,8.04831398101017,3705608.41318677,0.0,1.0
2001-11-08,25.65,26.45,25.6,26.27,1631600,7.73180725141988,7.97295523586962,7.71673550239177,7.91869693936843,5412775.9059584,0.0,1.0
2001-11-09,25.15,25.66,24.95,25.66,1491500,7.58108976113879,7.7348216012255,7.52080276502635,7.7348216012255,4947999.05843158,0.0,1.0
2001-11-12,25.02,25.2,24.7,25.19,991400,7.54190321366571,7.5961615101669,7.44544401988581,7.59314716036128,3288934.80826622,0.0,1.0
2001-11-13,24.89,25.11,24.85,25.11,2390600,7.51778841522073,7.58423732849307,7.50570679462576,7.58423732849307,7914832.22373358,0.05,1.0
2001-11-14,25.01,25.4,24.8,25.0,1012500,7.55403327700565,7.67182907780661,7.49060476888205,7.5510128718569,3352199.29161308,0.0,1.0
2001-11-15,25.42,25.81,25.36,25.6,1691400,7.6778698881041,7.79566568890507,7.65974745721164,7.73223718078147,5599910.99440432,0.0,1.0
2001-11-16,25.8,25.85,25.3,25.45,1951300,7.79264528375632,7.80774730950004,7.64162502631919,7.68693110355033,6460391.58293789,0.0,1.0
2001-11-19,26.36,26.39,25.8,25.95,1694600,7.96178797208592,7.97084918753215,7.79264528375632,7.83795136098747,5610505.59957287,0.0,1.0
2001-11-20,26.43,26.6,26.1,26.25,1696100,7.98293080812712,8.03427769565575,7.88325743821861,7.92856351544975,5615471.82074563,0.0,1.0
2001-11-21,26.27,26.41,26.04,26.41,1054900,7.93460432574723,7.97688999782963,7.86513500732615,7.97688999782963,3492577.81009644,0.0,1.0
2001-11-23,26.5,26.5,26.02,26.5,499600,8.00407364416832,8.00407364416832,7.85909419702866,8.00407364416832,1654082.73194064,0.0,1.0
2001-11-26,26.45,26.75,26.27,26.27,1102900,7.9889716184246,8.07958377288689,7.93460432574723,7.93460432574723,3651496.88762476,0.0,1.0
2001-11-27,26.54,26.65,26.35,26.5,1624500,8.01615526476329,8.04937972139946,7.95876756693718,8.00407364416832,5378417.53009922,0.0,1.0
2001-11-28,26.57,26.74,26.2,26.74,1725500,8.02521648020952,8.07656336773814,7.91346148970603,8.07656336773814,5712809.75573173,0.0,1.0
2001-11-29,27.21,27.43,26.62,26.77,2224200,8.21852240972905,8.28497132300139,8.04031850595323,8.08562458318437,7363912.75496872,0.0,1.0
2001-11-30,27.4,27.8,27.22,27.25,2131200,8.27591010755517,8.39672631350488,8.2215428148778,8.23060403032402,7056007.04225758,0.0,1.0
2001-12-03,26.99,27.15,26.91,27.15,1550100,8.15207349645671,8.2003999788366,8.12791025526677,8.2003999788366,5132092.95993032,0.0,1.0
2001-12-04,26.8,27.03,26.1,26.99,1401500,8.0946857986306,8.16415511705168,7.88325743821861,8.15207349645671,4640105.98241554,0.0,1.0
2001-12-05,26.35,26.99,26.25,26.79,2062700,7.95876756693718,8.15207349645671,7.92856351544975,8.09166539348186,6829216.27536821,0.0,1.0
2001-12-06,26.33,26.9,26.25,26.9,2309500,7.95272675663969,8.12488985011803,7.92856351544975,8.12488985011803,7646325.19899301,0.0,1.0
2001-12-07,26.15,26.5,25.8,26.5,2001600,7.89835946396232,8.00407364416832,7.79264528375632,8.00407364416832,6626925.53293111,0.0,1.0
2001-12-10,25.1,25.99,25.0,25.9,2778600,7.58121692334433,7.85003298158244,7.5510128718569,7.82284933524375,9199428.10042086,0.0,1.0
2001-12-11,24.91,25.39,24.87,25.36,1961500,7.52382922551822,7.66880867265787,7.51174760492325,7.65974745721164,6494161.88691266,0.0,1.0
2001-12-12,25.36,25.85,24.7,24.99,2519600,7.65974745721164,7.80774730950004,7.46040071739462,7.54799246670816,8341927.24459095,0.0,1.0
2001-12-13,24.61,25.4,24.0,25.4,2859300,7.43321707105594,7.67182907780661,7.24897235698263,7.67182907780661,9466610.79951535,0.0,1.0
2001-12-14,24.67,25.0,24.38,24.61,1452400,7.45133950194839,7.5510128718569,7.36374775263485,7.43321707105594,4808626.42087787,0.0,1.0
2001-12-17,24.8,24.9,24.11,24.9,1920600,7.49060476888205,7.52080882036948,7.2821968136188,7.52080882036948,6358749.58960206,0.0,1.0
2001-12-18,25.16,25.18,24.52,24.66,1447000,7.59933935423679,7.60538016453427,7.40603342471725,7.44831909679965,4790748.02465593,0.0,1.0
2001-12-19,25.07,25.35,24.7,24.77,2286800,7.5721557078981,7.6567270520629,7.46040071739462,7.48154355343582,7571169.71857857,0.0,1.0
2001-12-20,25.32,25.32,24.85,25.3,1932800,7.64766583661667,7.64766583661667,7.50570679462576,7.64162502631919,6399141.52180718,0.0,1.0
2001-12-21,24.4,25.35,24.3,25.3,3761500,7.36978856293234,7.6567270520629,7.33958451144491,7.64162502631919,12453627.2942248,0.0,1.0
2001-12-24,24.35,24.52,24.22,24.41,586100,7.35468653718862,7.40603342471725,7.31542127025497,7.37280896808108,1940468.15290314,0.0,1.0
2001-12-26,24.2,24.6,24.08,24.55,1590500,7.30938045995748,7.43019666590719,7.27313559817257,7.41509464016348,5265849.85018332,0.0,1.0
2001-12-27,24.28,24.29,23.89,24.25,1877400,7.33354370114743,7.33656410629617,7.21574790034646,7.3244824857012,6215722.41982657,0.0,1.0
2001-12-28,24.29,24.39,24.01,24.39,1205600,7.33656410629617,7.36676815778359,7.25199276213137,7.36676815778359,3991517.49725307,0.0,1.0
2001-12-31,24.56,24.92,24.05,24.05,1792400,7.41811504531222,7.52684963066696,7.26407438272634,7.26407438272634,5934303.22003683,0.0,1.0
2002-01-02,23.78,24.35,23.5,24.21,2632800,7.18252344371029,7.35468653718862,7.09795209954549,7.31240086510623,8716711.40242857,0.0,1.0
2002-01-03,23.52,24.0,23.3,24.0,3891500,7.10399290984297,7.24897235698263,7.03754399657063,7.24897235698263,12884033.1291974,0.0,1.0
2002-01-04,23.92,23.98,23.34,23.98,4005000,7.22480911579269,7.24293154668514,7.0496256171656,7.24293154668514,13259810.5312695,0.0,1.0
2002-01-07,23.12,24.0,23.1,23.96,2447800,6.98317670389326,7.24897235698263,6.97713589359578,7.23689073638766,8104210.7911215,0.0,1.0
2002-01-08,25.54,25.67,24.4,24.65,9792200,7.71411474988901,7.75338001682267,7.36978856293234,7.44529869165091,32420153.9786012,0.0,1.0
2002-01-09,26.3,26.57,25.9,26.13,4515100,7.94366554119346,8.02521648020952,7.82284933524375,7.89231865366483,14948656.8114195,0.0,1.0
2002-01-10,26.29,26.35,25.85,26.3,2037800,7.94064513604472,7.95876756693718,7.80774730950004,7.94366554119346,6746777.00390039,0.0,1.0
2002-01-11,26.08,26.3,25.86,26.09,1621700,7.87721662792112,7.94366554119346,7.81076771464878,7.88023703306986,5369147.25057673,0.0,1.0
2002-01-14,25.47,25.94,25.45,25.93,2779800,7.69297191384781,7.83493095583872,7.68693110355033,7.83191055068998,9203401.07735907,0.0,1.0
2002-01-15,25.75,25.93,25.5,25.5,3272100,7.77754325801261,7.83191055068998,7.70203312929404,7.70203312929404,10833314.8662589,0.0,1.0
2002-01-16,25.39,25.85,25.22,25.85,2028600,7.66880867265787,7.80774730950004,7.61746178512924,7.80774730950004,6716317.5140408,0.0,1.0
2002-01-17,25.05,25.58,24.9,25.55,1996600,7.56611489760062,7.72619637048398,7.52080882036948,7.71713515503775,6610371.46235524,0.0,1.0
2002-01-18,25.01,25.25,24.93,25.0,2193000,7.55403327700565,7.62652300057547,7.5298700358157,7.5510128718569,7260615.3545753,0.0,1.0
2002-01-22,25.1,25.15,24.75,25.0,3800100,7.58121692334433,7.59631894908804,7.47550274313833,7.5510128718569,12581424.7190705,0.0,1.0
2002-01-23,25.54,25.6,25.06,25.6,2319200,7.71411474988901,7.73223718078147,7.56913530274936,7.73223718078147,7678440.09591019,0.0,1.0
2002-01-24,25.92,26.1,25.48,25.54,1870200,7.82889014554124,7.88325743821861,7.69599231899656,7.71411474988901,6191884.55819732,0.0,1.0
2002-01-25,25.5,26.05,25.5,25.8,2042300,7.70203312929404,7.86815541247489,7.70203312929404,7.79264528375632,6761675.66741867,0.0,1.0
2002-01-28,25.53,25.8,25.11,25.8,1699200,7.71109434474027,7.79264528375632,7.58423732849307,7.79264528375632,5625735.34450267,0.0,1.0
2002-01-29,24.92,25.73,24.75,25.5,1822600,7.52684963066696,7.77150244771513,7.47550274313833,7.70203312929404,6034289.80631507,0.0,1.0
2002-01-30,25.06,25.25,24.68,25.15,2968700,7.56913530274936,7.62652300057547,7.45435990709713,7.59631894908804,9828813.86371532,0.0,1.0
2002-01-31,26.12,26.2,25.11,25.15,2867600,7.88929824851609,7.91346148970603,7.58423732849307,7.59631894908804,9494090.5566713,0.0,1.0
2002-02-01,25.3,26.18,25.23,26.18,4661900,7.64162502631919,7.90742067940855,7.62048219027799,7.90742067940855,15434684.3235269,0.0,1.0
2002-02-04,24.84,25.56,24.75,25.35,2759600,7.50268638947702,7.7201555601865,7.47550274313833,7.6567270520629,9136522.63223256,0.0,1.0
2002-02-05,24.48,24.83,24.45,24.75,2795700,7.39395180412228,7.49966598432828,7.38489058867605,7.47550274313833,9256043.02179032,0.0,1.0
2002-02-06,24.51,24.68,24.3,24.49,2341400,7.40301301956851,7.45435990709713,7.33958451144491,7.39697220927102,7751940.16926704,0.0,1.0
2002-02-07,24.65,24.94,24.5,24.5,1684600,7.44529869165091,7.53289044096445,7.39999261441976,7.39999261441976,5577397.45842114,0.0,1.0
2002-02-08,25.04,25.05,24.4,24.5,1446500,7.56309449245187,7.56611489760062,7.36978856293234,7.39999261441976,4789092.61759835,0.0,1.0
2002-02-11,25.55,25.67,25.0,25.0,1742600,7.71713515503775,7.75338001682267,7.5510128718569,7.5510128718569,5769424.6771012,0.0,1.0
2002-02-12,24.93,25.44,24.81,25.4,1497300,7.54497206155942,7.69932167052032,7.50865450650979,7.68721581883711,4947359.4726983,0.05,1.0
2002-02-13,26.11,26.3,25.25,25.57,3124800,7.90209468621406,7.95959748170929,7.64181887502508,7.73866568849075,10324924.1169356,0.0,1.0
2002-02-14,26.09,26.25,25.95,26.05,2939100,7.89604176037245,7.94446516710528,7.85367127948122,7.88393590868924,9711336.55660694,0.0,1.0
2002-02-15,25.53,26.06,25.3,26.06,1529900,7.72655983680754,7.88696237161005,7.65695118962909,7.88696237161005,5055075.97494231,0.0,1.0
2002-02-19,25.14,25.6,25.14,25.43,1512200,7.60852778289626,7.74774507725315,7.60852778289626,7.69629520759952,4996591.86176075,0.0,1.0
2002-02-20,25.31,25.48,25.14,25.48,1940000,7.65997765254989,7.71142752220353,7.60852778289626,7.71142752220353,6410123.13967455,0.0,1.0
2002-02-21,24.9,25.47,24.75,25.47,1751800,7.53589267279701,7.70840105928273,7.49049572898498,7.70840105928273,5788275.11138241,0.0,1.0
2002-02-22,24.5,24.95,24.25,24.8,2034800,7.41483415596493,7.55102498740102,7.33917258294488,7.50562804358899,6723360.0848504,0.0,1.0
2002-02-25,25.01,25.1,24.35,24.35,2133600,7.56918376492583,7.59642193121305,7.3694372121529,7.3694372121529,7049813.77876785,0.0,1.0
2002-02-26,25.19,25.25,24.81,25.02,1098000,7.62366009750027,7.64181887502508,7.50865450650979,7.57221022784664,3627997.52956838,0.0,1.0
2002-02-27,25.23,25.8,24.97,25.2,1732900,7.63576594918348,7.80827433566919,7.55707791324263,7.62668656042107,5725825.97357836,0.0,1.0
2002-02-28,25.7,26.11,25.52,25.65,2696000,7.77800970646117,7.90209468621406,7.72353337388674,7.76287739185716,8908088.65183638,0.0,1.0
2002-03-01,25.75,25.95,25.44,25.95,1629700,7.79314202106518,7.85367127948122,7.69932167052032,7.85367127948122,5384833.85604516,0.0,1.0
2002-03-04,26.55,26.55,25.97,26.06,1744500,8.03525905472934,8.03525905472934,7.85972420532283,7.88696237161005,5764154.544929,0.0,1.0
2002-03-05,28.17,28.55,27.5,27.6,7010600,8.52554604789927,8.64055163888975,8.32277303220554,8.35303766141356,23164334.68196,0.0,1.0
2002-03-06,28.02,28.34,27.95,28.17,2443900,8.48014910408724,8.5769959175529,8.45896386364163,8.52554604789927,8075103.06239723,0.0,1.0
2002-03-07,27.81,28.22,27.6,28.1,2866100,8.4165933827504,8.54067836250328,8.35303766141356,8.50436080745366,9470130.89207279,0.0,1.0
2002-03-08,28.46,28.9,28.0,28.05,2606200,8.61331347260253,8.74647784111782,8.47409617824564,8.48922849284965,8611372.64258753,0.0,1.0
2002-03-11,28.49,28.65,28.01,28.07,2266900,8.62239286136493,8.67081626809777,8.47712264116644,8.49528141869125,7490261.93058157,0.0,1.0
2002-03-12,28.68,28.75,28.28,28.75,1549000,8.67989565686017,8.70108089730579,8.55883714002809,8.70108089730579,5118185.95018344,0.0,1.0
2002-03-13,28.5,29.09,28.3,28.56,2199600,8.62541932428574,8.80398063661305,8.5648900658697,8.64357810181055,7267890.13300419,0.0,1.0
2002-03-14,28.63,29.07,28.61,29.07,2378100,8.66476334225616,8.79792771077145,8.65871041641456,8.79792771077145,7857687.54559796,0.0,1.0
2002-03-15,29.21,29.54,28.64,28.65,2268300,8.84029819166268,8.94017146804915,8.66778980517696,8.67081626809777,7494887.79264112,0.0,1.0
2002-03-18,28.9,29.32,28.63,28.71,2344800,8.74647784111782,8.8735892837915,8.66476334225616,8.68897504562258,7747658.11232416,0.0,1.0
2002-03-19,29.27,29.28,28.92,28.92,918700,8.85845696918749,8.86148343210829,8.75253076695942,8.75253076695942,3035556.76722629,0.0,1.0
2002-03-20,28.94,29.07,28.65,29.02,1057500,8.75858369280103,8.79792771077145,8.67081626809777,8.78279539616744,3494177.94855971,0.0,1.0
2002-03-21,28.75,28.92,28.51,28.92,1536100,8.70108089730579,8.75253076695942,8.62844578720654,8.75253076695942,5075561.93549179,0.0,1.0
2002-03-22,28.8,28.93,28.4,28.4,1284000,8.7162132119098,8.75555722988022,8.59515469507772,8.59515469507772,4242576.34605264,0.0,1.0
2002-03-25,28.61,28.92,28.49,28.8,1530800,8.65871041641456,8.75253076695942,8.62239286136493,8.7162132119098,5058049.74340917,0.0,1.0
2002-03-26,28.6,29.0,28.35,28.57,1086900,8.65568395349376,8.77674247032584,8.58002238047371,8.64660456473135,3591321.05181044,0.0,1.0
2002-03-27,29.4,29.47,28.6,29.47,1118000,8.89780098715792,8.91898622760353,8.65568395349376,8.91898622760353,3694081.27327636,0.0,1.0
2002-03-28,29.5,29.72,29.2,29.33,792200,8.92806561636594,8.99464780062358,8.83727172874188,8.8766157467123,2617577.08827329,0.0,1.0
2002-04-01,29.37,29.37,28.7,29.37,858600,8.88872159839551,8.88872159839551,8.68594858270178,8.88872159839551,2836975.1173838,0.0,1.0
2002-04-02,29.47,29.7,29.15,29.34,1329900,8.91898622760353,8.98859487478198,8.82213941413787,8.87964220963311,4394238.53786247,0.0,1.0
2002-04-03,29.62,29.99,29.2,29.36,2177200,8.96438317141556,9.07636229948524,8.83727172874188,8.88569513547471,7193876.34005125,0.0,1.0
2002-04-04,29.52,29.99,29.4,29.45,2523300,8.93411854220754,9.07636229948524,8.89780098715792,8.91293330176193,8337455.52491793,0.0,1.0
2002-04-05,29.68,29.89,29.27,29.35,1195000,8.98254194894037,9.04609767027722,8.85845696918749,8.88266867255391,3948503.68655211,0.0,1.0
2002-04-08,29.6,29.61,29.0,29.5,1183900,8.95833024557396,8.96135670849476,8.77674247032584,8.92806561636594,3911827.20879417,0.0,1.0
2002-04-09,30.13,30.31,29.4,29.4,1984300,9.11873278037647,9.1732091129509,8.89780098715792,8.89780098715792,6556498.63198773,0.0,1.0
2002-04-10,29.79,29.85,29.2,29.2,2501800,9.0158330410692,9.03399181859401,8.83727172874188,8.83727172874188,8266415.50043184,0.0,1.0
2002-04-11,28.94,29.79,28.76,29.79,1869500,8.75858369280103,9.0158330410692,8.70410736022659,9.0158330410692,6177177.9431039,0.0,1.0
2002-04-12,29.29,29.69,28.9,29.13,1222400,8.8645098950291,8.98556841186118,8.74647784111782,8.81608648829626,4039038.41543204,0.0,1.0
2002-04-15,28.87,29.55,28.5,29.29,1209300,8.73739845235541,8.94319793096995,8.62541932428574,8.8645098950291,3995753.56330332,0.0,1.0
2002-04-16,29.09,29.34,28.86,28.9,821700,8.80398063661305,8.87964220963311,8.73437198943461,8.74647784111782,2715050.61024257,0.0,1.0
2002-04-17,28.7,29.28,28.54,29.09,1540000,8.68594858270178,8.86148343210829,8.63752517596894,8.80398063661305,5088448.26551485,0.0,1.0
2002-04-18,28.77,29.23,28.54,29.02,1057900,8.70713382314739,8.84635111750428,8.63752517596894,8.78279539616744,3495499.62343387,0.0,1.0
2002-04-19,28.75,28.99,28.59,28.77,876900,8.70108089730579,8.77371600740504,8.65265749057295,8.70713382314739,2897441.7428766,0.0,1.0
2002-04-22,29.0,29.38,28.65,28.8,1313300,8.77674247032584,8.89174806131631,8.67081626809777,8.7162132119098,4339389.03058484,0.0,1.0
2002-04-23,28.52,29.4,28.15,29.12,1615200,8.63147225012734,8.89780098715792,8.51949312205767,8.81306002537546,5336923.14185687,0.0,1.0
2002-04-24,29.44,30.59,29.32,29.8,3238300,8.90990683884113,9.25795007473336,8.8735892837915,9.01885950399,10699949.3624784,0.0,1.0
2002-04-25,28.9,29.25,28.55,29.2,1322000,8.74647784111782,8.85240404334589,8.64055163888975,8.83727172874188,4368135.45909781,0.0,1.0
2002-04-26,28.85,29.3,28.62,29.27,845100,8.73134552651381,8.8675363579499,8.66173687933536,8.85845696918749,2792368.59038091,0.0,1.0
2002-04-29,29.44,29.98,29.02,29.1,2068700,8.90990683884113,9.07333583656443,8.78279539616744,8.80700709953386,6835372.03043543,0.0,1.0
2002-04-30,29.9,30.32,29.5,29.52,1317100,9.04912413319802,9.1762355758717,8.92806561636594,8.93411854220754,4351944.94188935,0.0,1.0
2002-05-01,30.46,30.57,29.65,29.91,1741100,9.21860605676293,9.25189714889175,8.97346256017797,9.05215059611882,5752920.30849864,0.0,1.0
2002-05-02,30.41,30.57,30.06,30.3,1080800,9.20347374215892,9.25189714889175,9.09754753993085,9.1701826500301,3571165.50997951,0.0,1.0
2002-05-03,30.01,30.3,29.7,30.05,901800,9.08241522532684,9.1701826500301,8.98859487478198,9.09452107701005,2979716.00379304,0.0,1.0
2002-05-06,29.74,30.25,29.7,29.78,860300,9.00070072646519,9.15505033542609,8.98859487478198,9.01280657814839,2842592.23559897,0.0,1.0
2002-05-07,29.19,30.07,29.18,29.99,1073100,8.83424526582108,9.10057400285165,8.83121880290027,9.07636229948524,3545723.26865194,0.0,1.0
2002-05-08,29.66,29.9,29.26,29.9,979600,8.97648902309877,9.04912413319802,8.85543050626669,9.04912413319802,3236781.76681711,0.0,1.0
2002-05-09,29.37,29.78,29.26,29.3,519000,8.88872159839551,9.01280657814839,8.85543050626669,8.8675363579499,1714873.14922221,0.0,1.0
2002-05-10,29.06,29.7,29.01,29.7,560600,8.79490124785065,8.98859487478198,8.77976893324664,8.98859487478198,1852327.33613482,0.0,1.0
2002-05-13,29.6,29.7,29.25,29.43,876600,8.95833024557396,8.98859487478198,8.85240404334589,8.90688037592032,2896450.48672098,0.0,1.0
2002-05-14,29.65,29.74,29.19,29.6,1187700,8.99162133770278,9.01891462338215,8.85212232200823,8.97645840121424,3916457.74186894,0.06,1.0
2002-05-15,29.47,29.76,28.94,29.0,1269000,8.93703476634404,9.02497979797756,8.77630763956555,8.79450316335179,4184545.65499005,0.0,1.0
2002-05-16,30.06,30.3,29.7,29.72,997300,9.11595741690879,9.18873951205377,9.00678427419132,9.01284944878673,3288611.0179051,0.0,1.0
2002-05-17,30.05,30.48,29.82,30.05,906300,9.11292482961108,9.2433260834125,9.04317532176381,9.11292482961108,2988537.21601063,0.0,1.0
2002-05-20,29.65,30.05,29.5,29.91,1010400,8.99162133770278,9.11292482961108,8.94613252823717,9.07046860744317,3331808.45532068,0.0,1.0
2002-05-21,29.92,30.25,29.8,30.0,1081500,9.07350119474088,9.17357657556523,9.03711014716839,9.09776189312254,3566261.72251516,0.0,1.0
2002-05-22,29.82,30.17,29.76,29.92,1054900,9.04317532176381,9.14931587718357,9.02497979797756,9.07350119474088,3478547.84196139,0.0,1.0
2002-05-23,30.44,30.56,29.75,30.35,1205100,9.23119573422167,9.26758678179416,9.02194721067985,9.20390244854231,3973834.49080261,0.0,1.0
2002-05-24,31.3,31.44,30.44,30.59,1978600,9.49199824182452,9.53445446399243,9.23119573422167,9.27668454368729,6524461.80690569,0.0,1.0
2002-05-28,31.04,31.42,30.43,31.15,1440500,9.41315097208413,9.52838928939701,9.22816314692397,9.44650943235891,4750069.35856041,0.0,1.0
2002-05-29,31.85,31.98,30.94,31.03,2009500,9.65879054319843,9.69821417806863,9.38282509910705,9.41011838478642,6626354.99897755,0.0,1.0
2002-05-30,32.0,32.16,31.67,31.95,2196400,9.70427935266405,9.75280074942737,9.6042039718397,9.68911641617551,7242660.42286851,0.0,1.0
2002-05-31,32.16,32.4,31.65,32.01,2114000,9.75280074942737,9.82558284457235,9.59813879724428,9.70731193996175,6970945.24401022,0.0,1.0
2002-06-03,31.77,32.2,31.65,32.03,1155400,9.63452984481677,9.7649310986182,9.59813879724428,9.71337711455717,3809948.02976793,0.0,1.0
2002-06-04,31.22,31.77,30.5,31.77,1953300,9.46773754344286,9.63452984481677,9.24939125800792,9.63452984481677,6441034.69495041,0.0,1.0
2002-06-05,32.23,32.4,31.7,31.8,1718000,9.77402886051132,9.82558284457235,9.61330173373282,9.6436276067099,5665129.57862325,0.0,1.0
2002-06-06,31.7,32.22,31.7,32.05,1690500,9.61330173373282,9.77099627321361,9.61330173373282,9.71944228915258,5574447.9351936,0.0,1.0
2002-06-07,32.02,32.1,31.18,31.5,1348000,9.71034452725946,9.73460522564112,9.45560719425203,9.55264998777867,4445049.28520614,0.0,1.0
2002-06-10,32.91,33.15,31.99,32.0,2209200,9.98024479675543,10.0530268919004,9.70124676536634,9.70427935266405,7284868.60599214,0.0,1.0
2002-06-11,31.83,32.41,31.59,32.4,2625400,9.65272536860302,9.82861543187005,9.57994327345804,9.82558284457235,8657294.06037106,0.0,1.0
2002-06-12,31.65,32.2,31.46,31.65,1963700,9.59813879724428,9.7649310986182,9.54051963858784,9.59813879724428,6475328.84373835,0.0,1.0
2002-06-13,30.75,31.67,30.66,31.53,1693400,9.32520594045061,9.6042039718397,9.29791265477124,9.56174774967179,5584010.72668255,0.0,1.0
2002-06-14,30.55,30.7,30.0,30.15,1979000,9.26455419449646,9.31004300396207,9.09776189312254,9.14325070258815,6525780.8126283,0.0,1.0
2002-06-17,31.32,31.45,30.41,30.5,1697300,9.49806341641994,9.53748705129013,9.22209797232855,9.24939125800792,5596871.03247802,0.0,1.0
2002-06-18,31.89,31.97,31.14,31.39,1199300,9.67092089238926,9.69518159077092,9.4434768450612,9.51929152750389,3954708.90782472,0.0,1.0
2002-06-19,31.5,31.96,31.0,31.39,1129800,9.55264998777867,9.69214900347322,9.4010206228933,9.51929152750389,3725531.66352069,0.0,1.0
2002-06-20,30.89,31.47,30.65,31.1,1976400,9.36766216261851,9.54355222588555,9.29488006747353,9.43134649587037,6517207.27543132,0.0,1.0
2002-06-21,30.62,31.15,30.25,30.25,2353800,9.28578230558041,9.44650943235891,9.17357657556523,9.17357657556523,7761689.17471677,0.0,1.0
2002-06-24,30.17,30.85,29.7,30.25,2155800,9.14931587718357,9.35553181342768,9.00678427419132,9.17357657556523,7108781.34202329,0.0,1.0
2002-06-25,30.08,30.8,30.06,30.4,1647900,9.1220225915042,9.34036887693915,9.11595741690879,9.21906538503084,5433973.82573531,0.0,1.0
2002-06-26,30.11,30.19,29.3,30.09,2362900,9.13112035339732,9.15538105177899,8.88548078228302,9.12505517880191,7791696.55490622,0.0,1.0
2002-06-27,31.42,31.72,30.15,30.2,2284200,9.52838928939701,9.61936690832824,9.14325070258815,9.15841363907669,7532182.17898209,0.0,1.0
2002-06-28,32.0,32.31,31.13,31.35,1983600,9.70427935266405,9.79828955889298,9.44044425776349,9.50716117831306,6540949.37843835,0.0,1.0
2002-07-01,30.81,32.16,30.8,31.99,1801900,9.34340146423685,9.75280074942737,9.34036887693915,9.70124676536634,5941791.02894135,0.0,1.0
2002-07-02,30.4,30.95,30.25,30.6,2054500,9.21906538503084,9.38585768640476,9.17357657556523,9.279717130985,6774743.14277152,0.0,1.0
2002-07-03,30.12,30.85,29.39,30.3,1850500,9.13415294069503,9.35553181342768,8.91277406796238,9.18873951205377,6102050.22423884,0.0,1.0
2002-07-05,31.17,31.3,30.2,30.37,517700,9.45257460695432,9.49199824182452,9.15841363907669,9.20996762313772,1707123.156492,0.0,1.0
2002-07-08,31.11,31.7,30.6,31.2,1458300,9.43437908316808,9.61330173373282,9.279717130985,9.46167236884745,4808765.1132167,0.0,1.0
2002-07-09,30.6,31.96,30.5,31.6,1177100,9.279717130985,9.69214900347322,9.24939125800792,9.58297586075575,3881504.09021969,0.0,1.0
2002-07-10,29.66,30.73,29.44,30.5,1730400,8.99465392500049,9.31914076585519,8.92793700445092,9.24939125800792,5706018.75602426,0.0,1.0
2002-07-11,30.3,30.71,29.47,29.48,2209300,9.18873951205377,9.31307559125978,8.93703476634404,8.94006735364175,7285198.35742279,0.0,1.0
2002-07-12,30.03,30.56,29.84,30.3,1695500,9.10685965501567,9.26758678179416,9.04924049635922,9.18873951205377,5590935.50672626,0.0,1.0
2002-07-15,29.33,29.85,27.75,29.78,2022600,8.89457854417614,9.05227308365693,8.41542975113835,9.03104497257298,6669552.43639313,0.0,1.0
2002-07-16,28.76,29.64,28.5,29.4,1891600,8.72172106820681,8.98858875040507,8.64287379846642,8.91580665526009,6237578.06223734,0.0,1.0
2002-07-17,27.99,29.37,27.75,28.9,2601200,8.48821184628333,8.90670889336697,8.41542975113835,8.76417729037472,8577494.21415297,0.0,1.0
2002-07-18,26.65,28.33,26.4,28.0,3051100,8.08184514839053,8.59131981440539,8.00603046594784,8.49124443358104,10061045.900662,0.0,1.0
2002-07-19,25.47,26.65,24.5,25.8,2948000,7.72399984726104,8.08184514839053,7.42983887938341,7.82407522808539,9721072.17565853,0.0,1.0
2002-07-22,25.39,26.6,25.1,25.47,2719900,7.69973914887938,8.06668221190199,7.61179411724586,7.72399984726104,8968909.16233841,0.0,1.0
2002-07-23,24.75,25.64,24.24,25.15,2922000,7.5056535618261,7.77555383132207,7.35099160964301,7.6269570537344,9635336.80368867,0.0,1.0
2002-07-24,28.73,28.75,26.0,26.5,6711300,8.71262330631369,8.7186884809091,7.88472697403954,8.03635633892491,22130607.7654332,0.0,1.0
2002-07-25,27.9,28.5,27.0,28.5,5026100,8.46091856060396,8.64287379846642,8.18798570381029,8.64287379846642,16573636.6560642,0.0,1.0
2002-07-26,28.4,28.4,27.6,28.0,2823500,8.61254792548934,8.61254792548934,8.36994094167274,8.49124443358104,9310531.6444952,0.0,1.0
2002-07-29,29.89,29.9,28.95,29.0,2211100,9.06440343284776,9.06743602014547,8.77934022686325,8.79450316335179,7291133.88317455,0.0,1.0
2002-07-30,30.14,30.77,28.35,29.42,2603700,9.14021811529045,9.33127111504602,8.5973849890008,8.92187182985551,8585737.9999193,0.0,1.0
2002-07-31,31.41,31.46,29.83,30.2,2631600,9.5253567020993,9.54051963858784,9.04620790906151,9.15841363907669,8677738.64907157,0.0,1.0
2002-08-01,30.02,30.85,29.92,30.85,1990800,9.10382706771796,9.35553181342768,9.07350119474088,9.35553181342768,6564691.48144538,0.0,1.0
2002-08-02,29.84,30.8,29.57,30.05,2471700,9.04924049635922,9.34036887693915,8.96736063932112,9.11292482961108,8150466.11145698,0.0,1.0
2002-08-05,29.31,29.95,29.1,29.95,2101700,8.88851336958072,9.082598956634,8.82482903632887,9.082598956634,6930385.81803987,0.0,1.0
2002-08-06,30.2,30.41,29.6,29.6,1580300,9.15841363907669,9.22209797232855,8.97645840121424,8.97645840121424,5211061.8586137,0.0,1.0
2002-08-07,30.39,30.59,29.65,30.5,1547200,9.21603279773314,9.27668454368729,8.99162133770278,9.24939125800792,5101914.13506746,0.0,1.0
2002-08-08,31.59,31.95,30.17,30.21,1696600,9.57994327345804,9.68911641617551,9.14931587718357,9.1614462263744,5594562.77246345,0.0,1.0
2002-08-09,32.0,32.3,30.8,31.0,1716000,9.70427935266405,9.79525697159527,9.34036887693915,9.4010206228933,5658534.55001018,0.0,1.0
2002-08-12,31.15,31.4,30.87,31.4,1906000,9.44650943235891,9.5223241148016,9.3615969880231,9.5223241148016,6285062.26825141,0.0,1.0
2002-08-13,30.21,31.0,30.15,30.9,1940900,9.17964175016065,9.41969196474611,9.16141008829339,9.38930586163403,6387459.40155822,0.06,1.0
2002-08-14,31.5,31.5,29.95,30.24,1731000,9.57162248030653,9.57162248030653,9.10063788206923,9.18875758109427,5696683.0975822,0.0,1.0
2002-08-15,30.98,31.49,30.42,31.2,2611500,9.4136147441237,9.56858386999532,9.24345256669602,9.48046417097028,8594389.31792946,0.0,1.0
2002-08-16,30.6,30.85,30.04,30.25,1612600,9.29814755229777,9.37411281007799,9.1279853748701,9.19179619140548,5307031.29009882,0.0,1.0
2002-08-19,31.22,31.45,30.12,30.12,1594800,9.4865413915927,9.55642942875049,9.15229425735977,9.15229425735977,5248451.87985216,0.0,1.0
2002-08-20,31.1,31.37,30.45,31.1,1294200,9.4500780678582,9.53212054626082,9.25256839762965,9.4500780678582,4259183.86186648,0.0,1.0
2002-08-21,30.74,31.47,30.58,31.17,1332200,9.34068809665469,9.56250664937291,9.29207033167536,9.47134834003666,4384241.02980878,0.0,1.0
2002-08-22,31.34,31.44,30.15,30.15,2241000,9.5230047153272,9.55339081843928,9.16141008829339,9.16141008829339,7375081.93049203,0.0,1.0
2002-08-23,30.9,31.25,30.75,31.22,916400,9.38930586163403,9.49565722252632,9.3437267069659,9.4865413915927,3015852.33427171,0.0,1.0
2002-08-26,31.0,31.25,30.51,31.01,987900,9.41969196474611,9.49565722252632,9.2708000594969,9.42273057505732,3251157.26868946,0.0,1.0
2002-08-27,30.57,31.15,30.01,31.0,1144300,9.28903172136415,9.46527111941424,9.11886954393648,9.41969196474611,3765866.24411514,0.0,1.0
2002-08-28,30.02,30.4,29.65,30.25,1315400,9.12190815424769,9.23737534607361,9.00947957273297,9.19179619140548,4328952.59766587,0.0,1.0
2002-08-29,30.24,30.5,29.11,29.52,1293100,9.18875758109427,9.26776144918569,8.84539461592772,8.96997763868726,4255563.78595236,0.0,1.0
2002-08-30,30.61,31.09,30.1,30.15,1823000,9.30118616260898,9.44703945754699,9.14621703673735,9.16141008829339,5999453.08312672,0.0,1.0
2002-09-03,29.3,30.11,29.24,30.0,1304800,8.90312821184068,9.14925564704856,8.88489654997343,9.11583093362527,4294068.22976618,0.0,1.0
2002-09-04,29.25,29.4,28.8,29.3,2055900,8.88793516028464,8.93351431495276,8.75119769628026,8.90312821184068,6765921.88348887,0.0,1.0
2002-09-05,29.48,29.6,28.6,28.9,1456900,8.95782319744243,8.99428652117693,8.69042549005609,8.78158379939234,4794625.99934576,0.0,1.0
2002-09-06,29.45,29.86,29.3,29.6,1066400,8.94870736650881,9.07329038926835,8.90312821184068,8.99428652117693,3509499.04983342,0.0,1.0
2002-09-09,29.97,30.15,29.1,29.43,1027200,9.10671510269164,9.16141008829339,8.84235600561651,8.94263014588639,3380492.70816663,0.0,1.0
2002-09-10,30.21,30.28,29.58,30.05,1198400,9.17964175016065,9.20091202233911,8.98820930055451,9.13102398518131,3943908.15952773,0.0,1.0
2002-09-11,30.13,30.6,30.13,30.5,875200,9.15533286767098,9.29814755229777,9.15533286767098,9.26776144918569,2880264.03639742,0.0,1.0
2002-09-12,29.68,30.2,29.6,30.1,1037500,9.0185954036666,9.17660313984944,8.99428652117693,9.14621703673735,3414389.7826352,0.0,1.0
2002-09-13,30.1,30.2,29.6,29.68,1275200,9.14621703673735,9.17660313984944,8.99428652117693,9.0185954036666,4196655.27789533,0.0,1.0
2002-09-16,30.32,30.43,29.81,30.0,912500,9.21306646358394,9.24649117700723,9.05809733771231,9.11583093362527,3003017.5196671,0.0,1.0
2002-09-17,29.91,30.77,29.77,30.75,1296700,9.08848344082439,9.34980392758832,9.04594289646747,9.3437267069659,4267411.30712584,0.0,1.0
2002-09-18,29.95,30.18,29.45,29.55,1375600,9.10063788206923,9.17052591922702,8.94870736650881,8.97909346962089,4527069.4795113,0.0,1.0
2002-09-19,29.59,29.85,29.51,29.6,1384900,8.99124791086572,9.07025177895714,8.96693902837606,8.99428652117693,4557675.57587613,0.0,1.0
2002-09-20,29.62,29.93,29.5,29.6,3241700,9.00036374179935,9.09456066144681,8.96390041806485,8.99428652117693,10668363.7189094,0.0,1.0
2002-09-23,29.59,29.79,29.1,29.35,1401100,8.99124791086572,9.05202011708989,8.84235600561651,8.91832126339672,4610989.4211568,0.0,1.0
2002-09-24,28.27,29.54,28.27,29.5,2609700,8.59015134978621,8.97605485930968,8.59015134978621,8.96390041806485,8588465.55734273,0.0,1.0
2002-09-25,28.92,29.25,28.46,28.68,1957700,8.78766102001476,8.88793516028464,8.64788494569917,8.71473437254576,6442747.83370114,0.0,1.0
2002-09-26,30.5,30.5,29.27,29.4,1874000,9.26776144918569,9.26776144918569,8.89401238090705,8.93351431495276,6167292.9664177,0.0,1.0
2002-09-27,30.43,30.87,30.29,30.5,2229100,9.24649117700723,9.3801900307004,9.20395063265031,9.26776144918569,7335919.29105747,0.0,1.0
2002-09-30,30.69,30.99,29.52,30.3,2474400,9.32549504509865,9.4166533544349,8.96997763868726,9.20698924296152,8143196.21990606,0.0,1.0
2002-10-01,32.23,32.24,30.45,30.65,2494800,9.79344103302475,9.79647964333596,9.25256839762965,9.31334060385382,8210332.17322245,0.0,1.0
2002-10-02,32.06,32.5,31.82,31.9,2927200,9.7417846577342,9.87548351142737,9.6688580102652,9.69316689275487,9633351.10528169,0.0,1.0
2002-10-03,31.3,32.77,31.1,31.8,4413800,9.51085027408236,9.95752598983,9.4500780678582,9.66278078964278,14525719.1543087,0.0,1.0
2002-10-04,31.11,31.95,30.55,31.88,2545500,9.4531166781694,9.70835994431091,9.28295450074173,9.68708967213245,8377184.76308231,0.0,1.0
2002-10-07,29.66,31.87,29.65,31.8,2812600,9.01251818304418,9.68405106182124,9.00947957273297,9.66278078964278,9256205.01459254,0.0,1.0
2002-10-08,30.4,30.78,29.67,29.69,3118500,9.23737534607361,9.35284253789953,9.01555679335539,9.02163401397781,10262915.2165281,0.0,1.0
2002-10-09,29.02,30.32,28.8,30.2,2063300,8.81804712312684,9.21306646358394,8.75119769628026,9.17660313984944,6790275.12145659,0.0,1.0
2002-10-10,30.1,30.4,28.92,29.2,2007100,9.14621703673735,9.23737534607361,8.78766102001476,8.87274210872859,6605322.15202613,0.0,1.0
2002-10-11,31.37,31.6,30.3,30.3,1575900,9.53212054626082,9.60200858341862,9.20698924296152,9.20698924296152,5186252.39369138,0.0,1.0
2002-10-14,32.08,32.16,31.2,31.37,1584600,9.74786187835662,9.77217076084629,9.48046417097028,9.53212054626082,5214883.90319396,0.0,1.0
2002-10-15,33.17,33.45,32.45,32.45,2833900,10.0790704022783,10.1641514909922,9.86029045987133,9.86029045987133,9326302.84820234,0.0,1.0
2002-10-16,32.05,32.41,31.7,32.17,3292100,9.73874604742299,9.8481360186265,9.6323946865307,9.7752093711575,10834229.0153382,0.0,1.0
2002-10-17,32.5,32.89,31.68,32.69,2885800,9.87548351142737,9.9939893135645,9.62631746590828,9.93321710734033,9497104.61178666,0.0,1.0
2002-10-18,32.12,32.74,31.74,31.85,1625900,9.76001631960145,9.94841015889638,9.64454912777553,9.67797384119883,5350801.29887862,0.0,1.0
2002-10-21,32.39,32.47,31.43,31.65,1729300,9.84205879800408,9.86636768049375,9.55035220812807,9.61720163497466,5691088.43480583,0.0,1.0
2002-10-22,31.6,32.25,31.2,32.25,2052200,9.60200858341862,9.79951825364716,9.48046417097028,9.79951825364716,6753745.26450501,0.0,1.0
2002-10-23,32.39,32.6,31.32,32.0,3179600,9.84205879800408,9.90586961453946,9.51692749470478,9.72355299586695,10463993.9786669,0.0,1.0
2002-10-24,31.94,32.28,31.64,32.23,1577700,9.7053213339997,9.80863408458079,9.61416302466345,9.79344103302475,5192176.15427812,0.0,1.0
2002-10-25,31.69,31.95,30.0,31.95,2485300,9.62935607621949,9.70835994431091,9.11583093362527,9.70835994431091,8179067.88123688,0.0,1.0
2002-10-28,31.15,31.7,30.56,31.5,1868700,9.46527111941424,9.6323946865307,9.28599311105294,9.57162248030653,6149850.78246785,0.0,1.0
2002-10-29,30.8,31.16,30.0,31.14,1847700,9.35891975852194,9.46830972972545,9.11583093362527,9.46223250910303,6080740.24228921,0.0,1.0
2002-10-30,30.78,31.21,30.4,30.8,1699700,9.35284253789953,9.48350278128149,9.23737534607361,9.35891975852194,5593675.48293498,0.0,1.0
2002-10-31,30.44,31.05,30.28,30.79,1722800,9.24952978731844,9.43488501630215,9.20091202233911,9.35588114821073,5669697.07713149,0.0,1.0
2002-11-01,31.28,31.35,30.26,30.65,1418000,9.50477305345995,9.52604332563841,9.19483480171669,9.31334060385382,4666606.95111008,0.0,1.0
2002-11-04,31.73,32.45,31.5,31.53,1335700,9.64151051746433,9.86029045987133,9.57162248030653,9.58073831124016,4395759.45317189,0.0,1.0
2002-11-05,31.76,32.0,31.42,31.73,1302700,9.65062634839795,9.72355299586695,9.54731359781687,9.64151051746433,4287157.17574831,0.0,1.0
2002-11-06,31.8,31.91,31.1,31.76,1283800,9.66278078964278,9.69620550306608,9.4500780678582,9.65062634839795,4224957.68958754,0.0,1.0
2002-11-07,30.7,31.8,30.52,31.6,1148500,9.32853365540986,9.66278078964278,9.27383866980811,9.60200858341862,3779688.35215087,0.0,1.0
2002-11-08,30.66,31.31,30.4,30.55,823000,9.31637921416502,9.51388888439357,9.23737534607361,9.28295450074173,2708474.97938195,0.0,1.0
2002-11-11,30.59,30.91,30.41,30.66,961900,9.29510894198657,9.39234447194523,9.24041395638481,9.31637921416502,3165591.83799209,0.0,1.0
2002-11-12,31.81,32.03,31.03,31.18,1894900,9.68405106182124,9.75102658001051,9.44659240642292,9.49225753246106,6224334.07416007,0.06,1.0
2002-11-13,32.17,32.5,31.63,31.81,1673100,9.79364736431278,9.89411064159668,9.62925291057548,9.68405106182124,5495769.34903014,0.0,1.0
2002-11-14,32.45,32.49,31.86,32.4,1184600,9.8788889329173,9.89106629986081,9.69927277050062,9.86366722423792,3891153.17127554,0.0,1.0
2002-11-15,32.34,32.4,31.53,31.85,1272100,9.84540117382267,9.86366722423792,9.59880949321672,9.69622842876475,4178571.62686106,0.0,1.0
2002-11-18,31.58,32.5,31.11,32.5,1800700,9.6140312018961,9.89411064159668,9.47094714030993,9.89411064159668,5914907.57683257,0.0,1.0
2002-11-19,31.94,32.1,31.48,31.68,801200,9.72362750438763,9.77233697216165,9.58358778453734,9.64447461925486,2631767.61845852,0.0,1.0
2002-11-20,32.38,32.4,31.5,31.85,1132800,9.85757854076617,9.86366722423792,9.58967646800909,9.69622842876475,3721001.44556891,0.0,1.0
2002-11-21,31.7,32.82,31.7,32.2,3558100,9.65056330272661,9.99152957714471,9.65056330272661,9.80278038952041,11687584.0779297,0.0,1.0
2002-11-22,31.73,32.24,31.5,31.65,1332700,9.65969632793424,9.81495775646391,9.58967646800909,9.63534159404723,4377629.43724372,0.0,1.0
2002-11-25,30.93,31.77,30.61,31.63,1623000,9.41614898906417,9.67187369487774,9.31873005351614,9.62925291057548,5331201.75331774,0.0,1.0
2002-11-26,30.39,30.68,30.21,30.53,1407500,9.25175453532687,9.34004044566727,9.1969563840811,9.29437531962913,4623331.15698997,0.0,1.0
2002-11-27,31.62,31.65,30.45,30.65,1072500,9.6262085688396,9.63534159404723,9.27002058574212,9.33090742045964,3522929.06989112,0.0,1.0
2002-11-29,30.85,31.28,30.77,31.15,850600,9.39179425517716,9.52270094981982,9.36743952129015,9.48312450725343,2794035.86652623,0.0,1.0
2002-12-02,30.75,31.25,30.01,31.03,2911300,9.3613508378184,9.51356792461219,9.13606954936358,9.44659240642292,9562986.8542415,0.0,1.0
2002-12-03,30.07,30.75,29.62,30.65,2633900,9.15433559977884,9.3613508378184,9.01734022166442,9.33090742045964,8651788.23047665,0.0,1.0
2002-12-04,30.19,30.6,29.91,29.95,1278800,9.19086770060935,9.31568571178026,9.10562613200482,9.11780349894833,4200579.66860304,0.0,1.0
2002-12-05,29.69,30.31,29.3,30.3,1844300,9.03865061381555,9.22739980143986,8.91992128611639,9.22435545970398,6058124.0872729,0.0,1.0
2002-12-06,30.15,30.39,29.51,29.69,1026400,9.17869033366584,9.25175453532687,8.98385246256979,9.03865061381555,3371500.60357692,0.0,1.0
2002-12-09,29.67,30.48,29.66,30.15,1022400,9.0325619303438,9.27915361094975,9.02951758860793,9.17869033366584,3358361.47417872,0.0,1.0
2002-12-10,30.06,30.09,29.6,29.7,1570300,9.15129125804296,9.16042428325059,9.01125153819267,9.04169495555143,5158093.72349652,0.0,1.0
2002-12-11,29.9,30.15,29.7,30.02,1380400,9.10258179026895,9.17869033366584,9.04169495555143,9.13911389109946,4534313.5553172,0.0,1.0
2002-12-12,29.48,29.95,29.3,29.65,1072900,8.97471943736216,9.11780349894833,8.91992128611639,9.02647324687205,3524242.98283094,0.0,1.0
2002-12-13,29.2,29.61,28.78,29.49,1718000,8.88947786875763,9.01429587992854,8.76161551585085,8.97776377909803,5643256.07652489,0.0,1.0
2002-12-16,29.66,29.67,29.01,29.2,1415700,9.02951758860793,9.0325619303438,8.83163537577599,8.88947786875763,4650266.37225627,0.0,1.0
2002-12-17,29.42,29.72,29.19,29.26,955600,8.9564533869469,9.04778363902318,8.88643352702176,8.90774391917289,3138938.01322886,0.0,1.0
2002-12-18,29.5,29.5,28.8,29.26,1326100,8.98080812083391,8.98080812083391,8.7677041993226,8.90774391917289,4355949.8737367,0.0,1.0
2002-12-19,29.04,29.5,28.8,29.2,1235400,8.84076840098362,8.98080812083391,8.7677041993226,8.88947786875763,4058020.11463262,0.0,1.0
2002-12-20,29.2,29.3,28.88,29.19,1742500,8.88947786875763,8.91992128611639,8.7920589332096,8.88643352702176,5723733.24408883,0.0,1.0
2002-12-23,30.21,30.25,29.4,29.4,1783900,9.1969563840811,9.2091337510246,8.95036470347515,8.95036470347515,5859723.23336015,0.0,1.0
2002-12-24,30.11,30.2,29.97,30.0,527800,9.16651296672234,9.19391204234522,9.12389218242008,9.13302520762771,1733708.12409187,0.0,1.0
2002-12-26,30.3,31.05,30.1,30.15,1268700,9.22435545970398,9.45268108989467,9.16346862498647,9.17869033366584,4167403.3668726,0.0,1.0
2002-12-27,29.81,30.5,29.75,30.4,987500,9.07518271464606,9.2852422944215,9.05691666423081,9.25479887706274,3243722.57017947,0.0,1.0
2002-12-30,30.25,30.45,29.86,29.9,1306300,9.2091337510246,9.27002058574212,9.09040442332544,9.10258179026895,4290911.18321563,0.0,1.0
2002-12-31,30.12,30.4,29.9,30.25,1269100,9.16955730845822,9.25479887706274,9.10258179026895,9.2091337510246,4168717.27981242,0.0,1.0
2003-01-02,31.59,32.1,30.4,30.52,2298900,9.61707554363197,9.77233697216165,9.25479887706274,9.29133097789325,7551386.1433778,0.0,1.0
2003-01-03,31.6,31.69,31.15,31.5,791500,9.62011988536785,9.64751896099073,9.48312450725343,9.58967646800909,2599905.2296679,0.0,1.0
2003-01-06,32.0,32.08,31.6,31.8,1561200,9.74189355480289,9.76624828868989,9.62011988536785,9.68100672008537,5128202.20411563,0.0,1.0
2003-01-07,31.73,32.0,31.55,31.65,1086100,9.65969632793424,9.74189355480289,9.60489817668847,9.63534159404723,3567602.10984498,0.0,1.0
2003-01-08,31.8,31.95,31.64,31.72,1003300,9.68100672008537,9.72667184612351,9.63229725231135,9.65665198619836,3295622.13130234,0.0,1.0
2003-01-09,32.2,32.41,31.62,31.8,1520600,9.80278038952041,9.8667115659738,9.6262085688396,9.68100672008537,4994840.04072394,0.0,1.0
2003-01-10,31.8,32.21,31.47,32.21,1206200,9.68100672008537,9.80582473125628,9.58054344280146,9.80582473125628,3962104.47002579,0.0,1.0
2003-01-13,31.8,32.14,31.6,31.97,1009600,9.68100672008537,9.78451433910515,9.62011988536785,9.73276052959526,3316316.2601045,0.0,1.0
2003-01-14,31.95,32.44,31.74,31.85,1428300,9.72667184612351,9.87584459118142,9.66274066967011,9.69622842876475,4691654.62986059,0.0,1.0
2003-01-15,32.05,32.31,31.78,31.96,1623400,9.75711526348226,9.83626814861504,9.67491803661362,9.72971618785938,5332515.66625757,0.0,1.0
2003-01-16,32.04,32.41,31.86,32.0,1014000,9.75407092174639,9.8667115659738,9.69927277050062,9.74189355480289,3330769.30244251,0.0,1.0
2003-01-17,32.09,32.21,31.81,32.04,937900,9.76929263042577,9.80582473125628,9.68405106182124,9.75407092174639,3080797.36564184,0.0,1.0
2003-01-21,31.45,32.34,31.35,31.74,1234700,9.57445475932971,9.84540117382267,9.54401134197095,9.66274066967011,4055720.76698794,0.0,1.0
2003-01-22,31.5,31.8,31.25,31.45,1259300,9.58967646800909,9.68100672008537,9.51356792461219,9.57445475932971,4136526.41278684,0.0,1.0
2003-01-23,32.2,32.3,31.46,31.57,1305900,9.80278038952041,9.83322380687916,9.57749910106559,9.61098686016022,4289597.27027581,0.0,1.0
2003-01-24,31.15,32.11,31.1,32.1,1428700,9.48312450725343,9.77538131389752,9.46790279857406,9.77233697216165,4692968.54280041,0.0,1.0
2003-01-27,31.12,31.52,30.83,31.1,1246800,9.47399148204581,9.59576515148084,9.3857055717054,9.46790279857406,4095466.63341748,0.0,1.0
2003-01-28,31.21,31.4,30.62,31.37,1166000,9.50139055766869,9.55923305065033,9.32177439525201,9.5501000254427,3830056.21957393,0.0,1.0
2003-01-29,31.21,31.4,30.62,31.37,1311300,9.50139055766869,9.55923305065033,9.32177439525201,9.5501000254427,4307335.09496338,0.0,1.0
2003-01-30,31.27,32.0,31.01,31.29,1609600,9.51965660808395,9.74189355480289,9.44050372295117,9.5257452915557,5287185.66983379,0.0,1.0
2003-01-31,32.39,32.5,31.07,31.1,3407300,9.86062288250205,9.89411064159668,9.45876977336643,9.46790279857406,11192238.8996177,0.0,1.0
2003-02-03,31.68,32.4,31.5,32.4,1689700,9.64447461925486,9.86366722423792,9.58967646800909,9.86366722423792,5550296.73603265,0.0,1.0
2003-02-04,30.96,31.69,30.76,31.69,1583000,9.42528201427179,9.64751896099073,9.36439517955428,9.64751896099073,5199810.45933579,0.0,1.0
2003-02-05,31.1,31.4,30.7,31.03,1806500,9.46790279857406,9.55923305065033,9.34612912913902,9.44659240642292,5933959.31445995,0.0,1.0
2003-02-06,30.97,31.31,30.61,30.85,1555900,9.42832635600767,9.53183397502745,9.31873005351614,9.39179425517716,5110792.85766302,0.0,1.0
2003-02-07,30.97,31.65,30.8,31.5,966600,9.42832635600767,9.63534159404723,9.37657254649778,9.58967646800909,3175070.6190739,0.0,1.0
2003-02-10,31.37,31.37,30.64,30.97,1794200,9.5501000254427,9.5501000254427,9.32786307872376,9.42832635600767,5893556.49156051,0.0,1.0
2003-02-11,31.37,31.75,31.18,31.42,1709600,9.5501000254427,9.66578501140599,9.49225753246106,9.56532173412208,5615663.90478868,0.0,1.0
2003-02-12,30.89,31.87,30.75,31.39,1641100,9.42528201427179,9.72430358675435,9.38256464677428,9.57784404104861,5378468.13742439,0.07,1.0
2003-02-13,30.66,31.1,30.44,30.88,1309100,9.35510348195445,9.48935806551806,9.28797619017266,9.42223077373625,4290386.10608877,0.0,1.0
2003-02-14,31.48,31.48,30.65,30.71,1492000,9.60530520586844,9.60530520586844,9.35205224141892,9.37035968463214,4889814.42997818,0.0,1.0
2003-02-18,31.6,31.74,31.36,31.48,900100,9.64192009229487,9.68463745979238,9.568690319442,9.60530520586844,2949947.70001566,0.0,1.0
2003-02-19,31.5,31.57,31.25,31.35,1465100,9.61140768693951,9.63276637068826,9.5351266735511,9.56563907890646,4801653.56659586,0.0,1.0
2003-02-20,30.9,31.54,30.77,31.5,1881800,9.42833325480733,9.62361264908165,9.38866712784536,9.61140768693951,6167327.61014272,0.0,1.0
2003-02-21,31.32,31.51,30.8,31.33,1353600,9.55648535729985,9.61445892747505,9.39782084945196,9.55953659783539,4436228.42655393,0.0,1.0
2003-02-24,30.84,31.27,30.68,31.18,1074000,9.41002581159411,9.54122915462217,9.36120596302553,9.51376798980235,3519879.82426043,0.0,1.0
2003-02-25,31.0,31.05,30.26,30.79,1054400,9.45884566016269,9.47410186284037,9.233053860533,9.39476960891643,3455643.65614544,0.0,1.0
2003-02-26,30.54,30.82,30.47,30.82,1496800,9.31848859552802,9.40392333052304,9.29712991177926,9.40392333052304,4905545.73645532,0.0,1.0
2003-02-27,30.7,30.91,30.37,30.4,1917100,9.3673084440966,9.43138449534286,9.2666175064239,9.27577122803051,6283018.25986003,0.0,1.0
2003-02-28,31.25,31.53,30.89,30.9,2214300,9.5351266735511,9.62056140854612,9.42528201427179,9.42833325480733,7257048.31923638,0.0,1.0
2003-03-03,31.0,31.8,30.9,31.7,1077000,9.45884566016269,9.7029449030056,9.42833325480733,9.67243249765024,3529711.89080865,0.0,1.0
2003-03-04,30.75,31.24,30.75,31.2,1551800,9.38256464677428,9.53207543301556,9.38256464677428,9.51987047087342,5085800.28983924,0.0,1.0
2003-03-05,31.49,31.49,30.7,30.8,1501700,9.60835644640397,9.60835644640397,9.3673084440966,9.39782084945196,4921604.77848407,0.0,1.0
2003-03-06,30.91,31.35,30.77,31.1,982000,9.43138449534286,9.56563907890646,9.38866712784536,9.48935806551806,3218363.11678189,0.0,1.0
2003-03-07,31.6,31.75,30.73,30.75,1519000,9.64192009229487,9.68768870032792,9.37646216570321,9.38256464677428,4978303.0289121,0.0,1.0
2003-03-10,30.58,31.48,30.48,31.48,1595900,9.33069355767016,9.60530520586844,9.3001811523148,9.60530520586844,5230331.66809797,0.0,1.0
2003-03-11,30.18,31.0,30.17,30.9,1482300,9.20864393624871,9.45884566016269,9.20559269571318,9.42833325480733,4858024.08147229,0.0,1.0
2003-03-12,30.08,30.3,29.57,30.17,2228000,9.17813153089335,9.24525882267515,9.02251826358099,9.20559269571318,7301948.08980655,0.0,1.0
2003-03-13,31.25,31.25,30.2,30.5,1666500,9.5351266735511,9.5351266735511,9.21474641731978,9.30628363338587,5461712.9675326,0.0,1.0
2003-03-14,31.5,32.15,31.27,31.28,2554300,9.61140768693951,9.80973832174937,9.54122915462217,9.54428039515771,8371349.19470058,0.0,1.0
2003-03-17,32.99,33.0,31.4,31.51,2207800,10.0660425267344,10.06909376727,9.58089528158414,9.61445892747505,7235745.50838194,0.0,1.0
2003-03-18,32.89,33.39,32.64,32.99,2008000,10.0355301213791,10.1880921481559,9.95924910799065,10.0660425267344,6580929.87627088,0.0,1.0
2003-03-19,33.5,33.5,32.71,32.97,1387600,10.2216557940468,10.2216557940468,9.98060779173941,10.0599400456634,4547658.51410034,0.0,1.0
2003-03-20,32.97,33.11,32.64,33.05,1958000,10.0599400456634,10.1026574131609,9.95924910799065,10.0843499699476,6417062.10046731,0.0,1.0
2003-03-21,33.36,33.5,32.65,33.19,2641100,10.1789384265493,10.2216557940468,9.96230034852619,10.1270673374452,8655823.65349553,0.0,1.0
2003-03-24,32.09,33.36,31.8,33.36,1385900,9.79143087853615,10.1789384265493,9.7029449030056,10.1789384265493,4542087.00972303,0.0,1.0
2003-03-25,32.71,32.94,31.99,32.34,1688900,9.98060779173941,10.0507863240567,9.76091847318079,9.86771189192456,5535125.73109259,0.0,1.0
2003-03-26,32.07,32.72,31.83,32.7,1817300,9.78532839746508,9.98365903227494,9.71209862461221,9.97755655120387,5955938.17935613,0.0,1.0
2003-03-27,31.83,31.99,31.45,31.55,1878000,9.71209862461221,9.76091847318079,9.59615148426183,9.62666388961719,6154873.65918165,0.0,1.0
2003-03-28,32.02,32.15,30.85,31.32,1308200,9.7700721947874,9.80973832174937,9.41307705212965,9.55648535729985,4287436.4861243,0.0,1.0
2003-03-31,32.05,32.18,31.49,31.76,1605800,9.77922591639401,9.81889204335598,9.60835644640397,9.69073994086346,5262777.48770708,0.0,1.0
2003-04-01,32.47,32.61,31.76,32.08,1940000,9.90737801888653,9.95009538638404,9.69073994086346,9.78837963800062,6358069.70117806,0.0,1.0
2003-04-02,32.99,33.1,32.69,32.8,1473800,10.0660425267344,10.0996061726253,9.97450531066833,10.0080689565592,4830166.5595857,0.0,1.0
2003-04-03,33.0,33.47,32.7,33.06,1537500,10.06909376727,10.2125020724402,9.97755655120387,10.0874012104832,5038934.1059594,0.0,1.0
2003-04-04,33.27,33.48,33.0,33.44,1409800,10.1514772617294,10.2155533129757,10.06909376727,10.2033483508336,4620415.80655715,0.0,1.0
2003-04-07,33.75,34.519,33.7,33.89,2008600,10.2979368074352,10.5325772046179,10.2826806047575,10.3406541749327,6582896.28958054,0.0,1.0
2003-04-08,33.97,34.0,33.25,33.7,1562100,10.365064099217,10.3742178208236,10.1453747806584,10.2826806047575,5119557.05165476,0.0,1.0
2003-04-09,33.23,34.28,33.04,33.97,1904300,10.1392722995873,10.4596525558186,10.0812987294121,10.365064099217,6241068.10925432,0.0,1.0
2003-04-10,34.2,34.25,33.4,33.84,2040700,10.4352426315343,10.450498834212,10.1911433886914,10.325397972255,6688099.40164644,0.0,1.0
2003-04-11,33.8,34.38,33.65,34.25,1531000,10.3131930101129,10.490164961174,10.2674244020798,10.450498834212,5017631.29510494,0.0,1.0
2003-04-14,34.25,34.44,33.5,33.55,2048000,10.450498834212,10.5084724043872,10.2216557940468,10.2369119967245,6712024.09691375,0.0,1.0
2003-04-15,35.28,35.31,34.25,34.25,2711600,10.7647766093722,10.7739303309789,10.450498834212,10.450498834212,8886877.21737861,0.0,1.0
2003-04-16,34.65,35.57,34.43,35.3,1640700,10.5725484556335,10.8532625849028,10.5054211638517,10.7708790904433,5377157.19521794,0.0,1.0
2003-04-17,34.8,34.99,34.34,34.63,1172500,10.6183170636665,10.6762906338417,10.4779599990318,10.5664459745624,3842699.34259344,0.0,1.0
2003-04-21,34.66,34.98,34.3,34.9,1039600,10.575599696169,10.6732393933062,10.4657550368897,10.6488294690219,3407138.79450758,0.0,1.0
2003-04-22,35.08,35.15,34.2,34.4,1701400,10.7037517986615,10.7251104824103,10.4352426315343,10.4962674422451,5576092.67504349,0.0,1.0
2003-04-23,34.95,34.98,34.5,34.9,1774400,10.6640856716996,10.6732393933062,10.5267798476004,10.6488294690219,5815339.62771665,0.0,1.0
2003-04-24,30.93,32.35,28.0,31.0,16666500,9.43748697641394,9.8707631324601,8.54347349950179,9.45884566016269,54622045.7086001,0.0,1.0
2003-04-25,31.02,31.5,30.77,30.78,3047700,9.46494814123376,9.61140768693951,9.38866712784536,9.39171836838089,9988396.4063301,0.0,1.0
2003-04-28,31.65,31.75,31.02,31.06,2564500,9.65717629497255,9.68768870032792,9.46494814123376,9.47715310337591,8404778.22096451,0.0,1.0
2003-04-29,31.9,32.16,31.65,31.66,2984500,9.73345730836096,9.81278956228491,9.65717629497255,9.66022753550809,9781267.5377144,0.0,1.0
2003-04-30,32.71,32.98,31.86,31.9,3219100,9.98060779173941,10.0629912861989,9.72125234621882,9.73345730836096,10550135.1417847,0.0,1.0
2003-05-01,32.51,32.84,32.15,32.74,1988600,9.91958298102868,10.0202739187014,9.80973832174937,9.98976151334602,6517349.17925912,0.0,1.0
2003-05-02,33.0,33.13,32.12,32.51,2269800,10.06909376727,10.1087598942319,9.80058460014276,9.91958298102868,7438941.5503783,0.0,1.0
2003-05-05,32.89,33.4,32.43,33.35,1866900,10.0355301213791,10.1911433886914,9.89517305674439,10.1758871860137,6118495.01295324,0.0,1.0
2003-05-06,33.15,33.6,32.85,32.98,2153800,10.114862375303,10.2521681994021,10.0233251592369,10.0629912861989,7058768.31051408,0.0,1.0
2003-05-07,32.6,32.92,32.34,32.65,1584700,9.94704414584851,10.0446838429857,9.86771189192456,9.96230034852619,5193625.28631797,0.0,1.0
2003-05-08,32.26,32.62,32.1,32.55,1452700,9.84330196764027,9.95314662691958,9.79448211907169,9.93178794317082,4761014.35819658,0.0,1.0
2003-05-09,32.67,32.98,32.31,32.51,1269300,9.96840282959726,10.0629912861989,9.85855817031795,9.91958298102868,4159947.35654913,0.0,1.0
2003-05-12,33.27,33.35,32.35,32.42,1920800,10.1514772617294,10.1758871860137,9.8707631324601,9.89212181620885,6295144.47526952,0.0,1.0
2003-05-13,32.8,33.04,32.57,32.7,1486800,10.029427640308,10.1028136962127,9.95909933673266,9.99885011701437,4862395.11854162,0.07,1.0
2003-05-14,32.86,33.05,32.6,33.0,1759700,10.0477741542842,10.105871448542,9.96827259372075,10.0905826868952,5754880.74394516,0.0,1.0
2003-05-15,33.02,33.07,32.53,32.8,1316300,10.096698191554,10.1119869532008,9.94686832741521,10.029427640308,4304796.00116782,0.0,1.0
2003-05-16,33.05,33.15,32.51,32.97,1654300,10.105871448542,10.1364489718357,9.94075282275648,10.0814094299071,5410183.1077505,0.0,1.0
2003-05-19,32.12,32.5,32.01,32.2,1683600,9.82150048191136,9.93769507042712,9.78786520628837,9.84596250054626,5506005.12616134,0.0,1.0
2003-05-20,31.91,32.2,31.59,32.12,2157800,9.75728768299475,9.84596250054626,9.65943960845516,9.82150048191136,7056817.45143201,0.0,1.0
2003-05-21,32.12,32.23,31.5,31.83,1973200,9.82150048191136,9.85513575753434,9.6319198374909,9.73282566435986,6453106.03168303,0.0,1.0
2003-05-22,32.39,32.53,31.88,32.2,1885400,9.90405979480414,9.94686832741521,9.74811442600667,9.84596250054626,6165967.01405594,0.0,1.0
2003-05-23,32.67,32.67,32.17,32.5,1291800,9.98967686002628,9.98967686002628,9.83678924355817,9.93769507042712,4224671.78782087,0.0,1.0
2003-05-27,32.8,32.85,32.24,32.67,1996600,10.029427640308,10.0447164019548,9.85819350986371,9.98967686002628,6529632.83136951,0.0,1.0
2003-05-28,32.89,33.02,32.5,32.82,1310400,10.0569474112722,10.096698191554,9.93769507042712,10.0355431449667,4285500.78244349,0.0,1.0
2003-05-29,32.45,33.05,32.25,33.0,1668500,9.92240630878031,10.105871448542,9.86125126219307,10.0905826868952,5456622.44773117,0.0,1.0
2003-05-30,32.91,33.02,32.4,32.55,1826300,10.063062915931,10.096698191554,9.9071175471335,9.95298383207393,5972687.78920671,0.0,1.0
2003-06-02,32.63,33.1,32.6,33.0,1441800,9.97744585070883,10.1211602101889,9.96827259372075,10.0905826868952,4715228.1960676,0.0,1.0
2003-06-03,32.14,32.9,31.63,32.8,2819700,9.82761598657009,10.0600051636016,9.67167061777261,10.029427640308,9221479.36222209,0.0,1.0
2003-06-04,32.5,32.5,32.13,32.2,1580700,9.93769507042712,9.93769507042712,9.82455823424072,9.84596250054626,5169483.43010408,0.0,1.0
2003-06-05,32.33,32.5,32.03,32.5,1268300,9.88571328082797,9.93769507042712,9.7939807109471,9.93769507042712,4147817.95052888,0.0,1.0
2003-06-06,32.05,32.4,31.77,32.01,2412600,9.80009621560582,9.9071175471335,9.71447915038368,9.78786520628837,7890109.27024047,0.0,1.0
2003-06-09,31.42,31.86,31.3,31.8,1666900,9.60745781885601,9.74199892134794,9.57076479090366,9.72365240737177,5451389.8460432,0.0,1.0
2003-06-10,31.24,31.76,30.76,31.67,2476300,9.55241827692749,9.71142139805432,9.4056461651181,9.68390162709006,8098432.22494257,0.0,1.0
2003-06-11,31.89,31.89,31.2,31.27,1449000,9.75117217833603,9.75117217833603,9.54018726761004,9.56159153391557,4738774.90366345,0.0,1.0
2003-06-12,30.88,32.15,30.52,31.97,2897000,9.44233919307045,9.83067373889945,9.33226010921341,9.77563419697093,9474279.43127191,0.0,1.0
2003-06-13,31.0,31.1,30.63,30.89,2492900,9.47903222102279,9.50960974431642,9.36589538483639,9.44539694539981,8152720.46745522,0.0,1.0
2003-06-16,30.95,31.32,30.75,31.1,2735900,9.46374345937598,9.57688029556238,9.40258841278874,9.50960974431642,8947421.84881493,0.0,1.0
2003-06-17,30.86,31.23,30.66,31.19,3002500,9.43622368841172,9.54936052459813,9.37506864182448,9.53712951528068,9819304.10507212,0.0,1.0
2003-06-18,31.46,31.59,30.85,30.91,1902400,9.61968882817346,9.65943960845516,9.43316593608236,9.45151245005854,6221563.40699057,0.0,1.0
2003-06-19,31.3,31.49,31.17,31.45,2741000,9.57076479090366,9.62886208516154,9.53101401062195,9.61663107584409,8964100.76669531,0.0,1.0
2003-06-20,31.64,31.83,31.46,31.64,2771700,9.67472837010198,9.73282566435986,9.61968882817346,9.67472837010198,9064501.31158314,0.0,1.0
2003-06-23,31.5,31.67,31.261,31.64,2023900,9.6319198374909,9.68390162709006,9.55883955681915,9.67472837010198,6618914.09767043,0.0,1.0
2003-06-24,31.69,31.98,31.52,31.52,2053800,9.69001713174879,9.77869194930029,9.63803534214963,9.63803534214963,6716698.34171427,0.0,1.0
2003-06-25,31.2,31.95,31.2,31.79,1829100,9.54018726761004,9.7695186923122,9.54018726761004,9.72059465504241,5981844.84216067,0.0,1.0
2003-06-26,31.12,31.45,30.98,31.2,2743100,9.51572524897514,9.61663107584409,9.47291671636407,9.54018726761004,8970968.55641077,0.0,1.0
2003-06-27,30.77,31.27,30.67,31.15,1441300,9.40870391744746,9.56159153391557,9.37812639415384,9.52489850596323,4713593.00804012,0.0,1.0
2003-06-30,30.75,31.26,30.66,31.2,1946800,9.40258841278874,9.55853378158621,9.37506864182448,9.54018726761004,6366768.10383161,0.0,1.0
2003-07-01,30.8,31.12,30.54,30.6,3224800,9.41787717443555,9.51572524897514,9.33837561387213,9.35672212784831,10546308.7020938,0.0,1.0
2003-07-02,31.0,31.49,30.74,30.89,4552100,9.47903222102279,9.62886208516154,9.39953066045938,9.44539694539981,14887078.8398664,0.0,1.0
2003-07-03,31.17,31.31,30.68,30.8,1470600,9.53101401062195,9.57382254323302,9.38118414648321,9.41787717443555,4809415.02645098,0.0,1.0
2003-07-07,31.83,31.86,31.27,31.48,3016700,9.73282566435986,9.74199892134794,9.56159153391557,9.62580433283218,9865743.44505281,0.0,1.0
2003-07-08,31.65,31.85,31.45,31.58,3313200,9.67778612243134,9.73894116901858,9.61663107584409,9.6563818561258,10835409.9453538,0.0,1.0
2003-07-09,31.74,31.92,31.25,31.65,2204300,9.7053058933956,9.76034543532412,9.55547602925685,9.67778612243134,7208889.9379885,0.0,1.0
2003-07-10,31.71,31.9,31.3,31.51,2293100,9.69613263640751,9.75422993066539,9.57076479090366,9.63497758982027,7499299.33167057,0.0,1.0
2003-07-11,31.72,31.99,31.52,31.82,1838100,9.69919038873687,9.78174970162965,9.63803534214963,9.72976791203049,6011278.22665547,0.0,1.0
2003-07-14,32.02,32.3,31.72,31.96,3601400,9.79092295861774,9.87654002383988,9.69919038873687,9.77257644464157,11777932.3243986,0.0,1.0
2003-07-15,32.09,32.35,31.74,32.35,2002900,9.81232722492327,9.89182878548669,9.7053058933956,9.89182878548669,6550236.20051589,0.0,1.0
2003-07-16,32.01,32.46,31.7,32.23,2903300,9.78786520628837,9.92546406110968,9.69307488407815,9.85513575753434,9494882.80041828,0.0,1.0
2003-07-17,31.84,32.12,31.74,32.01,1748000,9.73588341668922,9.82150048191136,9.7053058933956,9.78786520628837,5716617.34410194,0.0,1.0
2003-07-18,31.95,32.03,31.68,31.91,1576800,9.7695186923122,9.7939807109471,9.68695937941942,9.75728768299475,5156728.96348966,0.0,1.0
2003-07-21,31.5,31.99,31.14,31.96,1835400,9.6319198374909,9.78174970162965,9.52184075363387,9.77257644464157,6002448.21130704,0.0,1.0
2003-07-22,31.39,31.93,31.28,31.75,2424000,9.59828456186792,9.76340318765348,9.56464928624494,9.70836364572496,7927391.55726722,0.0,1.0
2003-07-23,30.99,31.47,30.93,31.45,2817100,9.47597446869343,9.62274658050282,9.45762795471726,9.61663107584409,9212976.38447916,0.0,1.0
2003-07-24,30.97,31.1,29.9,30.28,8845500,9.46985896403471,9.50960974431642,9.14267946479295,9.25887405330872,28928111.3943099,0.0,1.0
2003-07-25,31.9,32.04,31.12,31.2,3252200,9.75422993066539,9.79703846327646,9.51572524897514,9.54018726761004,10635917.0060002,0.0,1.0
2003-07-28,32.05,32.45,31.75,32.0,2305600,9.80009621560582,9.92240630878031,9.70836364572496,9.78480745395901,7540179.0323578,0.0,1.0
2003-07-29,31.95,32.25,31.71,32.25,2571200,9.7695186923122,9.86125126219307,9.69613263640751,9.86125126219307,8408790.91256001,0.0,1.0
2003-07-30,31.53,31.9,31.35,31.9,2829900,9.64109309447899,9.75422993066539,9.58605355255047,9.75422993066539,9254837.19798288,0.0,1.0
2003-07-31,32.08,32.31,31.59,32.0,2708800,9.80926947259391,9.87959777616924,9.65943960845516,9.78480745395901,8858794.65772501,0.0,1.0
2003-08-01,31.54,32.0,31.49,31.77,1628100,9.64415084680835,9.78480745395901,9.62886208516154,9.71447915038368,5324499.25511005,0.0,1.0
2003-08-04,31.52,31.59,30.99,31.5,1485500,9.63803534214963,9.65943960845516,9.47597446869343,9.6319198374909,4858143.62967015,0.0,1.0
2003-08-05,31.56,31.82,31.2,31.45,2112900,9.65026635146708,9.72976791203049,9.54018726761004,9.61663107584409,6909977.56656349,0.0,1.0
2003-08-06,31.48,31.78,31.32,31.75,2039200,9.62580433283218,9.71753690271305,9.57688029556238,9.70836364572496,6668950.85131159,0.0,1.0
2003-08-07,31.99,32.11,31.25,31.52,2574100,9.78174970162965,9.818442729582,9.55547602925685,9.63803534214963,8418275.00311945,0.0,1.0
2003-08-08,32.29,32.32,31.8,32.0,2335300,9.87348227151052,9.8826555284986,9.72365240737177,9.78480745395901,7637309.20119064,0.0,1.0
2003-08-11,31.39,32.14,31.2,32.1,2845300,9.59828456186792,9.82761598657009,9.54018726761004,9.81538497725264,9305200.98922954,0.0,1.0
2003-08-12,32.02,32.02,31.39,31.56,2407100,9.81538497725264,9.81538497725264,9.62226528532043,9.67437694822277,7852503.20579618,0.08,1.0
2003-08-13,31.86,32.26,31.73,32.18,1781100,9.76633870628573,9.888954383703,9.72648861112511,9.86443124821954,5810349.98954907,0.0,1.0
2003-08-14,32.34,32.39,31.67,31.82,1550700,9.91347751918645,9.92880447886361,9.70809625951252,9.754077138544,5058733.21475142,0.0,1.0
2003-08-15,32.35,32.38,32.0,32.3,958500,9.91654291112189,9.92573908692818,9.80925419338177,9.90121595144473,3126843.22327931,0.0,1.0
2003-08-18,32.42,32.47,32.0,32.18,819200,9.93800065466991,9.95332761434707,9.80925419338177,9.86443124821954,2672415.19928056,0.0,1.0
2003-08-19,32.42,32.57,32.24,32.5,982900,9.93800065466991,9.98398153370139,9.88282359983214,9.96252379015336,3206441.52755476,0.0,1.0
2003-08-20,32.46,32.55,32.1,32.3,1151000,9.95026222241164,9.97785074983052,9.83990811273609,9.90121595144473,3754821.64840322,0.0,1.0
2003-08-21,32.45,32.74,32.21,32.71,1810400,9.9471968304762,10.0360931966037,9.87362742402584,10.0268970207974,5905933.19919131,0.0,1.0
2003-08-22,32.12,32.73,32.04,32.46,1123800,9.84603889660695,10.0330278046683,9.8215157611235,9.95026222241164,3666089.11248961,0.0,1.0
2003-08-25,32.22,32.33,31.9,32.01,1296900,9.87669281596127,9.91041212725102,9.77860027402745,9.8123195853172,4230780.36126337,0.0,1.0
2003-08-26,32.35,32.43,31.88,31.97,1200600,9.91654291112189,9.94106604660534,9.77246949015659,9.80005801757548,3916628.03742216,0.0,1.0
2003-08-27,31.95,32.33,31.83,32.26,1421900,9.79392723370461,9.91041212725102,9.75714253047943,9.888954383703,4638558.55939579,0.0,1.0
2003-08-28,31.77,32.07,31.5,32.05,1604300,9.73875017886684,9.8307119369298,9.65598459661018,9.82458115305893,5233588.5061106,0.0,1.0
2003-08-29,32.01,32.05,31.5,31.77,1704300,9.8123195853172,9.82458115305893,9.65598459661018,9.73875017886684,5559811.06461652,0.0,1.0
2003-09-02,31.96,32.22,31.63,32.16,1623500,9.79699262564005,9.87669281596127,9.69583469177079,9.85830046434868,5296223.23734373,0.0,1.0
2003-09-03,32.13,32.2,31.68,31.8,1312200,9.84910428854239,9.87056203209041,9.71116165144795,9.74794635467314,4280692.41271478,0.0,1.0
2003-09-04,31.49,32.24,31.43,32.24,2705000,9.65291920467475,9.88282359983214,9.63452685306216,9.88282359983214,8824320.20758534,0.0,1.0
2003-09-05,31.98,31.98,31.5,31.5,1759700,9.80312340951091,9.80312340951091,9.65598459661018,9.65598459661018,5740538.36202881,0.0,1.0
2003-09-08,32.02,32.16,31.7,31.81,1458000,9.81538497725264,9.85830046434868,9.71729243531882,9.75101174660857,4756324.90301642,0.0,1.0
2003-09-09,32.21,32.34,32.0,32.0,1614700,9.87362742402584,9.91347751918645,9.80925419338177,9.80925419338177,5267515.65219521,0.0,1.0
2003-09-10,31.85,32.45,31.81,32.1,1626700,9.76327331435029,9.9471968304762,9.75101174660857,9.83990811273609,5306662.35921593,0.0,1.0
2003-09-11,31.66,32.05,31.66,31.99,1406200,9.70503086757709,9.82458115305893,9.70503086757709,9.80618880144634,4587341.61771035,0.0,1.0
2003-09-12,31.79,32.0,31.54,31.79,879100,9.7448809627377,9.80925419338177,9.66824616435191,9.7448809627377,2867822.51182561,0.0,1.0
2003-09-15,31.44,31.65,31.29,31.5,1436100,9.63759224499759,9.70196547564166,9.59161136596611,9.65598459661018,4684882.16270363,0.0,1.0
2003-09-16,31.08,31.4,30.82,31.2,3580800,9.52723813532205,9.62533067725586,9.44753794500082,9.56402283854723,11681377.3749802,0.0,1.0
2003-09-17,30.1,31.08,30.05,31.08,5388600,9.22682972564973,9.52723813532205,9.21150276597257,9.52723813532205,17578828.7876504,0.0,1.0
2003-09-18,30.3,30.55,30.15,30.25,3292600,9.28813756435837,9.36477236274416,9.24215668532689,9.27281060468121,10741203.9613662,0.0,1.0
2003-09-19,30.32,30.37,29.83,30.17,3053100,9.29426834822923,9.30959530790639,9.14406414339307,9.24828746919775,9959900.93374447,0.0,1.0
2003-09-22,31.42,31.49,30.3,30.5,3204000,9.63146146112673,9.65291920467475,9.28813756435837,9.349445403067,10452170.7745299,0.0,1.0
2003-09-23,31.64,31.72,31.09,31.51,1868700,9.69890008370623,9.72342321918968,9.53030352725748,9.65904998854561,6096120.95080027,0.0,1.0
2003-09-24,31.32,31.72,31.18,31.45,1944100,9.60080754177241,9.72342321918968,9.55789205467636,9.64065763693302,6342092.75991374,0.0,1.0
2003-09-25,30.82,31.27,30.75,31.25,1456400,9.44753794500082,9.58548058209525,9.4260802014528,9.57934979822439,4751105.34208033,0.0,1.0
2003-09-26,30.56,30.81,30.19,30.6,1844200,9.36783775467959,9.44447255306539,9.25441825306862,9.38009932242132,6016196.42396632,0.0,1.0
2003-09-29,31.51,31.6,30.06,30.5,2742100,9.65904998854561,9.6866385159645,9.214568157908,9.349445403067,8945348.77679104,0.0,1.0
2003-09-30,32.3,32.46,31.85,31.95,5050400,9.90121595144473,9.95026222241164,9.76327331435029,9.79392723370461,16475544.0947834,0.0,1.0
2003-10-01,33.36,33.47,32.13,32.3,4175900,10.2261474966005,10.2598668078902,9.84910428854239,9.90121595144473,13622727.820649,0.0,1.0
2003-10-02,33.16,33.52,32.72,33.36,2081400,10.1648396578919,10.2751937675674,10.0299624127329,10.2261474966005,6789996.33274235,0.0,1.0
2003-10-03,33.42,33.7,33.03,33.49,2214700,10.2445398482131,10.3303708224052,10.1249895627312,10.2659975917611,7224851.00323077,0.0,1.0
2003-10-06,33.21,33.43,32.94,33.42,1239200,10.180166617569,10.2476052401485,10.0974010353124,10.2445398482131,4042549.94500546,0.0,1.0
2003-10-07,33.21,33.23,32.7,33.21,1614500,10.180166617569,10.1862974014399,10.023831628862,10.180166617569,5266863.20707821,0.0,1.0
2003-10-08,33.33,33.35,33.03,33.12,1265800,10.2169513207942,10.2230821046651,10.1249895627312,10.1525780901501,4129325.14556803,0.0,1.0
2003-10-09,33.28,33.5,33.1,33.33,1479700,10.201624361117,10.2690629836965,10.1464473062793,10.2169513207942,4827115.19821223,0.0,1.0
2003-10-10,33.58,33.82,33.15,33.23,1784700,10.29358611918,10.3671555256304,10.1617742659564,10.1862974014399,5822094.00165529,0.0,1.0
2003-10-13,34.54,34.75,34.395,34.4,2611800,10.5878637449814,10.6522369756255,10.5434155619177,10.5449482578854,8520280.78305786,0.0,1.0
2003-10-14,35.25,35.3,34.53,34.64,2495000,10.8055065723971,10.8208335320743,10.584798353046,10.6185176643358,8139252.8347229,0.0,1.0
2003-10-15,35.38,35.76,35.04,35.25,3915200,10.8453566675577,10.9618415611041,10.741133341753,10.8055065723971,12772265.6106241,0.0,1.0
2003-10-16,35.54,35.65,35.18,35.18,2079200,10.8944029385246,10.9281222498144,10.7840488288491,10.7840488288491,6782819.43645526,0.0,1.0
2003-10-17,35.52,35.71,35.02,35.71,2196200,10.8882721546538,10.946514601427,10.7350025578822,10.946514601427,7164499.82990716,0.0,1.0
2003-10-20,35.36,35.46,35.1,35.3,1257800,10.8392258836869,10.8698798030412,10.7595256933656,10.8208335320743,4103227.34088754,0.0,1.0
2003-10-21,35.58,35.71,35.05,35.36,1666700,10.9066645062664,10.946514601427,10.7441987336885,10.8392258836869,5437151.38261827,0.0,1.0
2003-10-22,35.23,35.58,34.77,35.58,982300,10.7993757885262,10.9066645062664,10.6583677594964,10.9066645062664,3204484.19220374,0.0,1.0
2003-10-23,35.37,35.45,34.8,35.23,1892200,10.8422912756223,10.8668144111057,10.6675639353027,10.7993757885262,6172783.25204915,0.0,1.0
2003-10-24,35.4,35.41,34.99,35.05,1617500,10.8514874514286,10.854552843364,10.7258063820759,10.7441987336885,5276649.88383337,0.0,1.0
2003-10-27,35.89,35.96,35.33,35.42,1770400,11.0016916562647,11.0231493998128,10.8300297078806,10.8576182352994,5775444.17578896,0.0,1.0
2003-10-28,36.16,36.36,35.68,35.98,2078200,11.0844572385214,11.14576507723,10.9373184256207,11.0292801836836,6779557.21087019,0.0,1.0
2003-10-29,36.33,36.4,36.02,36.19,1616000,11.1365689014237,11.1580266449718,11.0415417514254,11.0936534143277,5271756.54545581,0.0,1.0
2003-10-30,36.38,36.54,36.21,36.33,1343900,11.1518958611009,11.2009421320678,11.0997841981986,11.1365689014237,4384104.96376116,0.0,1.0
2003-10-31,36.48,36.53,36.11,36.5,2406000,11.1825497804552,11.1978767401324,11.0691302788442,11.1886805643261,7848914.75765263,0.0,1.0
2003-11-03,36.67,36.909,36.42,36.42,1348400,11.2407922272284,11.3140550944852,11.1641574288426,11.1641574288426,4398784.97889394,0.0,1.0
2003-11-04,36.5,36.62,36.27,36.6,1156500,11.1886805643261,11.2254652675513,11.1181765498112,11.2193344836804,3772763.88912105,0.0,1.0
2003-11-05,35.49,36.45,35.26,36.35,2703900,10.8790759788475,11.1733536046489,10.8085719643325,11.1426996852946,8820731.75944175,0.0,1.0
2003-11-06,35.55,35.79,35.2,35.6,1318400,10.8974683304601,10.9710377369104,10.7901796127199,10.9127952901372,4300918.21134213,0.0,1.0
2003-11-07,35.12,35.7,35.09,35.55,1067600,10.7656564772365,10.9434492094915,10.7564603014302,10.8974683304601,3482752.03460928,0.0,1.0
2003-11-10,35.45,35.49,34.93,34.94,1762000,10.8913375465892,10.9036267850057,10.7315774471752,10.7346497567793,5735099.08519558,0.08,1.0
2003-11-11,35.59,35.61,35.05,35.49,982000,10.9343498810468,10.940494500255,10.7684451624246,10.9036267850057,3196292.45270265,0.0,1.0
2003-11-12,35.85,35.97,35.41,35.65,1184900,11.0142299307538,11.0510976460032,10.8790483081727,10.9527837386715,3856707.66518062,0.0,1.0
2003-11-13,36.11,36.17,35.66,35.83,1287700,11.0941099804608,11.1125438380855,10.9558560482756,11.0080853115456,4191309.359822,0.0,1.0
2003-11-14,36.09,36.23,35.88,36.21,1605900,11.0879653612526,11.1309776957102,11.0234468595662,11.124833076502,5227012.27066718,0.0,1.0
2003-11-17,35.81,35.89,35.51,35.76,1115500,11.0019406923374,11.0265191691703,10.9097714042139,10.9865791443168,3630818.97249469,0.0,1.0
2003-11-18,35.6,35.9,35.5,35.78,1047900,10.9374221906509,11.0295914787744,10.9066990946098,10.992723763525,3410789.06434533,0.0,1.0
2003-11-19,35.52,35.7,35.22,35.7,1418400,10.912843713818,10.9681452866921,10.8206744256945,10.9681452866921,4616722.21477947,0.0,1.0
2003-11-20,35.0,35.59,35.0,35.47,3961000,10.753083614404,10.9343498810468,10.753083614404,10.8974821657974,12892580.8606468,0.0,1.0
2003-11-21,35.15,35.22,35.0,35.14,1091600,10.7991682584657,10.8206744256945,10.753083614404,10.7960959488616,3553027.3333709,0.0,1.0
2003-11-24,35.61,35.68,35.2,35.35,1436300,10.940494500255,10.9620006674839,10.8145298064863,10.860614450548,4674984.5721149,0.0,1.0
2003-11-25,35.19,35.5,35.02,35.41,1668500,10.8114574968822,10.9066990946098,10.7592282336122,10.8790483081727,5430767.77732623,0.0,1.0
2003-11-26,35.7,35.77,35.25,35.42,889000,10.9681452866921,10.9896514539209,10.8298913545069,10.8821206177769,2893588.58498233,0.0,1.0
2003-11-28,35.97,35.97,35.47,35.47,461300,11.0510976460032,11.0510976460032,10.8974821657974,10.8974821657974,1501476.28149871,0.0,1.0
2003-12-01,36.47,36.69,36.0,36.08,1646200,11.204713126209,11.2723039374995,11.0603145748155,11.0848930516485,5358183.94667931,0.0,1.0
2003-12-02,35.67,36.45,35.54,36.38,1674600,10.9589283578797,11.1985685070007,10.9189883330262,11.1770623397719,5450622.54714447,0.0,1.0
2003-12-03,35.73,36.15,35.55,36.0,1025400,10.9773622155044,11.1063992188773,10.9220606426304,11.0603145748155,3337554.2576388,0.0,1.0
2003-12-04,35.99,36.08,35.7,35.82,749100,11.0572422652114,11.0848930516485,10.9681452866921,11.0050130019415,2438230.83128265,0.0,1.0
2003-12-05,35.47,36.1,35.34,36.03,1012800,10.8974821657974,11.0910376708567,10.8575421409439,11.0695315036279,3296542.76588314,0.0,1.0
2003-12-08,35.86,35.89,35.5,35.5,682300,11.0173022403579,11.0265191691703,10.9066990946098,10.9066990946098,2220804.82737171,0.0,1.0
2003-12-09,35.47,35.8,35.3,35.75,922200,10.8974821657974,10.9988683827332,10.8452529025275,10.9835068347127,3001650.61087819,0.0,1.0
2003-12-10,35.4,35.58,35.23,35.45,1409800,10.8759759985686,10.9312775714427,10.8237467352987,10.8913375465892,4588730.24421609,0.0,1.0
2003-12-11,35.46,35.74,35.16,35.3,1372600,10.8944098561933,10.9804345251085,10.8022405680698,10.8452529025275,4467648.69712796,0.0,1.0
2003-12-12,35.62,35.74,35.25,35.39,1196000,10.9435668098592,10.9804345251085,10.8298913545069,10.8729036889645,3892836.83648915,0.0,1.0
2003-12-15,35.23,36.02,35.2,36.0,1178200,10.8237467352987,11.0664591940238,10.8145298064863,11.0603145748155,3834899.96718355,0.0,1.0
2003-12-16,35.43,35.46,35.21,35.23,1178300,10.885192927381,10.8944098561933,10.8176021160904,10.8237467352987,3835225.45521336,0.0,1.0
2003-12-17,34.69,35.39,34.44,35.3,2731500,10.6578420166764,10.8729036889645,10.5810342765735,10.8452529025275,8890705.5341724,0.0,1.0
2003-12-18,34.97,35.0,34.52,34.8,1842000,10.7438666855917,10.753083614404,10.6056127534065,10.6916374223217,5995489.50904099,0.0,1.0
2003-12-19,35.2,35.34,34.93,35.15,1878900,10.8145298064863,10.8575421409439,10.7315774471752,10.7991682584657,6115594.59203972,0.0,1.0
2003-12-22,35.01,35.25,34.83,35.21,1081000,10.7561559240081,10.8298913545069,10.700854351134,10.8176021160904,3518525.60221137,0.0,1.0
2003-12-23,35.13,35.29,35.02,35.24,789500,10.7930236392575,10.8421805929234,10.7592282336122,10.8268190449028,2569727.99532458,0.0,1.0
2003-12-24,35.16,35.25,34.75,35.0,674600,10.8022405680698,10.8298913545069,10.6762758743011,10.753083614404,2195742.24907659,0.0,1.0
2003-12-26,35.13,35.27,34.92,35.25,212000,10.7930236392575,10.8360359737151,10.7285051375711,10.8298913545069,690034.623190388,0.0,1.0
2003-12-29,35.74,35.74,35.14,35.32,1055700,10.9804345251085,10.9804345251085,10.7960959488616,10.8513975217357,3436177.13067026,0.0,1.0
2003-12-30,35.95,35.95,35.52,35.64,812400,11.044953026795,11.044953026795,10.912843713818,10.9497114290674,2644264.75415033,0.0,1.0
2003-12-31,36.18,36.23,35.8,35.89,1198700,11.1156161476896,11.1309776957102,10.9988683827332,11.0265191691703,3901625.01329396,0.0,1.0
2004-01-02,36.1,36.48,35.95,36.19,793900,11.0910376708567,11.2077854358131,11.044953026795,11.1186884572937,2584049.46863608,0.0,1.0
2004-01-05,34.95,35.58,34.65,34.85,2993800,10.7377220663834,10.9312775714427,10.64555277826,10.7069989703423,9744460.6363556,0.0,1.0
2004-01-06,34.95,35.24,34.62,34.7,1347800,10.7377220663834,10.8268190449028,10.6363358494476,10.6609143262805,4386927.66573588,0.0,1.0
2004-01-07,35.4,35.8,35.0,35.8,2602300,10.8759759985686,10.9988683827332,10.753083614404,10.9988683827332,8470174.99966203,0.0,1.0
2004-01-08,35.54,35.7,35.25,35.65,1405600,10.9189883330262,10.9681452866921,10.8298913545069,10.9527837386715,4575059.74696421,0.0,1.0
2004-01-09,35.75,35.84,35.37,35.51,1462100,10.9835068347127,11.0111576211497,10.8667590697563,10.9097714042139,4758960.48380501,0.0,1.0
2004-01-12,35.39,35.89,35.39,35.66,1213900,10.8729036889645,11.0265191691703,10.8729036889645,10.9558560482756,3951099.19382459,0.0,1.0
2004-01-13,35.17,35.49,34.65,35.39,1657200,10.805312877674,10.9036267850057,10.64555277826,10.8729036889645,5393987.62995805,0.0,1.0
2004-01-14,35.44,35.46,34.89,35.2,777900,10.8882652369851,10.8944098561933,10.7192882087587,10.8145298064863,2531971.38386699,0.0,1.0
2004-01-15,35.08,35.49,35.0,35.44,1407500,10.7776620912369,10.9036267850057,10.753083614404,10.8882652369851,4581244.01953053,0.0,1.0
2004-01-16,34.99,35.08,34.67,35.07,1505000,10.7500113047999,10.7776620912369,10.6516973974682,10.7745897816328,4898594.84859214,0.0,1.0
2004-01-20,35.31,35.32,34.82,34.84,1542100,10.8483252121316,10.8513975217357,10.6977820415299,10.7039266607382,5019350.90765045,0.0,1.0
2004-01-21,36.43,36.43,35.2,35.41,2019000,11.1924238877925,11.1924238877925,10.8145298064863,10.8790483081727,6571603.32179903,0.0,1.0
2004-01-22,36.81,37.09,36.39,36.44,2019200,11.3091716527489,11.3951963216641,11.180134649376,11.1954961973966,6572254.29785864,0.0,1.0
2004-01-23,36.92,37.2,36.85,37.2,1917300,11.3429670583942,11.4289917273094,11.3214608911654,11.4289917273094,6240581.9954855,0.0,1.0
2004-01-26,36.59,36.69,35.76,36.0,2959500,11.2415808414584,11.2723039374995,10.9865791443168,11.0603145748155,9632818.24213182,0.0,1.0
2004-01-27,36.59,36.76,36.23,36.45,1231700,11.2415808414584,11.2938101047283,11.1309776957102,11.1985685070007,4009036.06313018,0.0,1.0
2004-01-28,36.4,37.0,36.36,36.57,1536200,11.1832069589802,11.3675455352271,11.1709177205637,11.2354362222501,5000147.11389184,0.0,1.0
2004-01-29,36.59,36.68,36.1,36.36,1459900,11.2415808414584,11.2692316278954,11.0910376708567,11.1709177205637,4751799.74714926,0.0,1.0
2004-01-30,36.88,37.28,36.4,36.59,2304900,11.3306778199777,11.4535702041423,11.1832069589802,11.2415808414584,7502173.59901663,0.0,1.0
2004-02-02,37.81,38.27,36.5,36.8,2832500,11.6164026131604,11.7577288549497,11.2139300550213,11.3060993431448,9219448.44427727,0.0,1.0
2004-02-03,39.0,39.77,38.75,39.0,4441100,11.9820074560502,12.2185752955671,11.9051997159473,11.9820074560502,14455248.8917492,0.0,1.0
2004-02-04,38.96,39.1,38.58,39.0,2325500,11.9697182176337,12.0127305520913,11.8529704526773,11.9820074560502,7569224.13315683,0.0,1.0
2004-02-05,39.29,39.56,38.55,38.79,1973300,12.0711044345695,12.1540567938806,11.843753523865,11.9174889543637,6422855.29217733,0.0,1.0
2004-02-06,39.75,39.82,39.3,39.3,2134500,12.2124306763588,12.2339368435876,12.0741767441736,12.0741767441736,6947541.99622588,0.0,1.0
2004-02-09,40.11,40.21,39.76,39.8,1791300,12.323033822107,12.3537569181481,12.2155029859629,12.2277922243794,5830467.07792896,0.0,1.0
2004-02-10,40.62,40.85,40.0,40.11,2250000,12.4797216119169,12.5503847328115,12.2892384164617,12.323033822107,7323480.67065269,0.0,1.0
2004-02-11,40.7,40.97,40.3,40.41,2195500,12.5334870299889,12.6166330127431,12.4103077962789,12.4441820855492,7129448.47560744,0.095,1.0
2004-02-12,40.43,40.9,40.31,40.7,1251700,12.4503410472347,12.5950766468439,12.4133872771217,12.5334870299889,4064646.16575624,0.0,1.0
2004-02-13,40.26,40.44,40.23,40.43,1520400,12.3979898729079,12.4534205280774,12.3887514303797,12.4503410472347,4937195.83799298,0.0,1.0
2004-02-17,41.17,41.5,40.41,40.48,1883600,12.6782226295981,12.7798454974088,12.4441820855492,12.4657384514484,6116615.41728726,0.0,1.0
2004-02-18,41.11,41.47,40.91,41.06,2207800,12.6597457445416,12.7706070548806,12.5981561276866,12.6443483403279,7169390.27303399,0.0,1.0
2004-02-19,40.95,41.49,40.95,41.2,1567400,12.6104740510576,12.7767660165661,12.6104740510576,12.6874610721263,5089818.96637082,0.0,1.0
2004-02-20,41.13,41.23,40.9,40.96,1749900,12.6659047062271,12.6966995146546,12.5950766468439,12.6135535319004,5682451.32656136,0.0,1.0
2004-02-23,41.15,41.4,41.0,41.23,1233200,12.6720636679126,12.7490506889813,12.6258714552714,12.6966995146546,4004571.10458625,0.0,1.0
2004-02-24,40.77,41.21,40.53,40.89,1208600,12.5550433958881,12.6905405529691,12.4811358556622,12.5919971660011,3924687.50973317,0.0,1.0
2004-02-25,40.48,40.75,40.23,40.59,1503600,12.4657384514484,12.5488844342026,12.3887514303797,12.4996127407187,4882641.1878494,0.0,1.0
2004-02-26,40.23,40.45,40.05,40.25,1393800,12.3887514303797,12.4565000089202,12.3333207752102,12.3949103920652,4526087.58155393,0.0,1.0
2004-02-27,40.61,40.65,40.01,40.23,1617700,12.5057717024042,12.5180896257751,12.3210028518392,12.3887514303797,5253158.18674112,0.0,1.0
2004-03-01,40.98,41.08,40.37,40.61,1158400,12.6197124935859,12.6505073020134,12.4318641621782,12.5057717024042,3761673.0194232,0.0,1.0
2004-03-02,40.8,41.09,40.63,40.85,1407800,12.5642818384164,12.6535867828561,12.5119306640896,12.5796792426301,4571549.7900069,0.0,1.0
2004-03-03,40.57,40.71,40.13,40.4,1631100,12.4934537790332,12.5365665108316,12.3579566219522,12.4411026047064,5296672.01483182,0.0,1.0
2004-03-04,40.26,40.43,40.03,40.43,1383900,12.3979898729079,12.4503410472347,12.3271618135247,12.4503410472347,4493939.30557648,0.0,1.0
2004-03-05,40.09,40.31,40.03,40.27,1168100,12.3456386985812,12.4133872771217,12.3271618135247,12.4010693537507,3793171.83527992,0.0,1.0
2004-03-08,40.32,40.57,40.05,40.24,1084100,12.4164667579644,12.4934537790332,12.3333207752102,12.3918309112224,3520398.58456208,0.0,1.0
2004-03-09,40.15,40.47,39.92,40.36,1870500,12.3641155836377,12.4626589706057,12.2932875242545,12.4287846813354,6074075.77937769,0.0,1.0
2004-03-10,39.94,40.45,39.9,40.34,1221200,12.29944648594,12.4565000089202,12.287128562569,12.4226257196499,3965603.49734083,0.0,1.0
2004-03-11,39.53,40.09,39.48,39.89,1742500,12.1731877713872,12.3456386985812,12.1577903671735,12.2840490817262,5658421.30209338,0.0,1.0
2004-03-12,39.87,39.9,39.53,39.7,1569300,12.2778901200407,12.287128562569,12.1731877713872,12.225538945714,5095988.837518,0.0,1.0
2004-03-15,39.34,39.68,39.17,39.62,1794800,12.114677635375,12.2193799840285,12.0623264610483,12.200903098972,5828255.12367126,0.0,1.0
2004-03-16,39.6,39.67,39.3,39.54,1348300,12.1947441372865,12.2163005031857,12.102359712004,12.17626725223,4378335.40408176,0.0,1.0
2004-03-17,39.94,40.06,39.74,39.75,1352800,12.29944648594,12.3364002560529,12.237856869085,12.2409363499277,4392948.25679878,0.0,1.0
2004-03-18,40.24,40.3,39.9,40.04,1451600,12.3918309112224,12.4103077962789,12.287128562569,12.3302412943675,4713781.55645265,0.0,1.0
2004-03-19,39.87,40.26,39.87,40.07,1304900,12.2778901200407,12.3979898729079,12.2778901200407,12.3394797368957,4237402.55787755,0.0,1.0
2004-03-22,39.73,39.88,39.3,39.88,1119600,12.2347773882422,12.2809696008835,12.102359712004,12.2809696008835,3635677.75599641,0.0,1.0
2004-03-23,39.97,40.31,39.74,39.83,1563400,12.3086849284682,12.4133872771217,12.237856869085,12.2655721966697,5076829.76395568,0.0,1.0
2004-03-24,39.8,40.14,39.69,39.98,1390300,12.2563337541415,12.3610361027949,12.2224594648712,12.311764409311,4514722.02944068,0.0,1.0
2004-03-25,40.0,40.1,39.78,39.9,1155200,12.3179233709965,12.3487181794239,12.250174792456,12.287128562569,3751281.65749109,0.0,1.0
2004-03-26,39.6,40.0,39.6,39.8,887400,12.1947441372865,12.3179233709965,12.1947441372865,12.2563337541415,2881654.55579779,0.0,1.0
2004-03-29,40.01,40.1,39.76,39.88,908200,12.3210028518392,12.3487181794239,12.2440158307705,12.2809696008835,2949198.40835649,0.0,1.0
2004-03-30,40.33,40.7,40.0,40.09,1569200,12.4195462388072,12.5334870299889,12.3179233709965,12.3456386985812,5095664.10745761,0.0,1.0
2004-03-31,40.14,40.5,40.05,40.5,1581200,12.3610361027949,12.4718974131339,12.3333207752102,12.4718974131339,5134631.71470304,0.0,1.0
2004-04-01,40.89,40.93,40.09,40.19,1498100,12.5919971660011,12.6043150893721,12.3456386985812,12.3764335070087,4864781.0345286,0.0,1.0
2004-04-02,41.44,41.45,40.89,41.0,1440800,12.7613686123523,12.7644480931951,12.5919971660011,12.6258714552714,4678710.70993178,0.0,1.0
2004-04-05,42.01,42.09,41.2,41.25,1975600,12.936899020389,12.961534867131,12.6874610721263,12.7028584763401,6415367.07283539,0.0,1.0
2004-04-06,41.67,42.09,41.48,41.55,2220300,12.8321966717356,12.961534867131,12.7736865357233,12.7952429016226,7209981.53058126,0.0,1.0
2004-04-07,41.71,41.98,41.5,41.71,1158800,12.8445145951066,12.9276605778608,12.7798454974088,12.8445145951066,3762971.93966471,0.0,1.0
2004-04-08,42.07,42.29,41.65,41.78,1287900,12.9553759054455,13.023124483986,12.8260377100501,12.8660709610058,4182198.44761323,0.0,1.0
2004-04-12,42.14,42.33,41.94,42.06,902100,12.9769322713448,13.035442407357,12.9153426544898,12.9522964246028,2929389.8746734,0.0,1.0
2004-04-13,41.74,42.57,41.6,42.2,1754000,12.8537530376348,13.109349947583,12.8106403058363,12.9954091564013,5695765.25903688,0.0,1.0
2004-04-14,41.58,41.85,41.2,41.74,1464100,12.8044813441508,12.887627326905,12.6874610721263,12.8537530376348,4754372.81399994,0.0,1.0
2004-04-15,41.37,41.77,41.05,41.58,1149700,12.7398122464531,12.862991480163,12.6412688594851,12.8044813441508,3733421.50417029,0.0,1.0
2004-04-16,41.94,42.15,41.59,41.8,1599000,12.9153426544898,12.9800117521875,12.8075608249936,12.8722299226913,5192433.66545037,0.0,1.0
2004-04-19,41.7,41.83,41.38,41.76,701200,12.8414351142638,12.8814683652195,12.7428917272958,12.8599119993203,2277007.18337324,0.0,1.0
2004-04-20,41.37,41.99,41.24,41.65,1360400,12.7398122464531,12.9307400587035,12.6997789954973,12.8260377100501,4417627.74138755,0.0,1.0
2004-04-21,41.47,41.54,40.99,41.25,1196200,12.7706070548806,12.7921634207798,12.6227919744286,12.7028584763401,3884420.98224624,0.0,1.0
2004-04-22,41.81,41.97,41.12,41.47,1271200,12.875309403534,12.924581097018,12.6628252253844,12.7706070548806,4127968.52753005,0.0,1.0
2004-04-23,41.68,41.76,41.34,41.51,656100,12.8352761525783,12.8599119993203,12.7305738039248,12.7829249782516,2130553.92614259,0.0,1.0
2004-04-26,41.3,41.81,41.16,41.68,1038900,12.7182558805538,12.875309403534,12.6751431487553,12.8352761525783,3373620.59727105,0.0,1.0
2004-04-27,41.15,41.84,41.12,41.49,1801300,12.6720636679126,12.8845478460623,12.6628252253844,12.7767660165661,5849362.57759585,0.0,1.0
2004-04-28,41.91,42.6,41.06,41.22,3850100,12.9061042119615,13.1185883901112,12.6443483403279,12.6936200338118,12502432.0546282,0.0,1.0
2004-04-29,41.89,42.41,41.71,42.15,2156700,12.899945250276,13.060078254099,12.8445145951066,12.9800117521875,7003453.21218065,0.0,1.0
2004-04-30,42.23,42.6,41.71,41.89,1515200,13.0046475989295,13.1185883901112,12.8445145951066,12.899945250276,4920309.87485329,0.0,1.0
2004-05-03,41.85,42.49,41.85,42.38,1406700,12.887627326905,13.084714100841,12.887627326905,13.0508398115707,4567977.75934276,0.0,1.0
2004-05-04,41.49,42.06,41.38,42.06,1459600,12.7767660165661,12.9522964246028,12.7428917272958,12.9522964246028,4739759.9612829,0.0,1.0
2004-05-05,41.6,41.7,41.27,41.31,1517900,12.8106403058363,12.8414351142638,12.7090174380256,12.7213353613966,4929077.58648351,0.0,1.0
2004-05-06,41.21,41.67,41.13,41.4,899600,12.6905405529691,12.8321966717356,12.6659047062271,12.7490506889813,2921271.62316395,0.0,1.0
2004-05-07,40.3,41.31,40.27,40.99,1276600,12.4103077962789,12.7213353613966,12.4010693537507,12.6227919744286,4145503.95079047,0.0,1.0
2004-05-10,39.72,40.13,39.53,40.1,1763400,12.2316979073995,12.3579566219522,12.1731877713872,12.3487181794239,5726289.88471243,0.0,1.0
2004-05-11,39.49,39.85,39.26,39.59,2095800,12.1608698480162,12.2717311583552,12.090041788633,12.1916646564437,6805692.60541022,0.0,1.0
2004-05-12,39.73,39.74,39.12,39.58,1355800,12.2640324562483,12.2671193005615,12.0757349531446,12.2177297915507,4392187.82175974,0.095,1.0
2004-05-13,39.77,40.02,39.58,39.8,1315600,12.2763798335011,12.3535509413305,12.2177297915507,12.2856403664406,4261957.73588071,0.0,1.0
2004-05-14,39.75,39.98,39.43,39.55,761400,12.2702061448747,12.3412035640777,12.1714271268531,12.2084692586112,2466596.70120066,0.0,1.0
2004-05-17,39.15,39.39,38.73,39.15,1481900,12.0849954860841,12.1590797496004,11.9553480249307,12.0849954860841,4800695.62845977,0.0,1.0
2004-05-18,41.16,41.35,39.7,39.7,2797700,12.7054511930325,12.7641012349829,12.2547719233088,12.2547719233088,9063301.27521552,0.0,1.0
2004-05-19,40.3,41.36,40.23,41.16,2135200,12.4399825820994,12.767188079296,12.4183746719071,12.7054511930325,6917096.50171216,0.0,1.0
2004-05-20,40.68,40.68,40.15,40.4,1158800,12.5572826660001,12.5572826660001,12.3936799174017,12.4708510252311,3753995.60986514,0.0,1.0
2004-05-21,40.64,41.18,40.53,40.85,1239300,12.5449352887474,12.7116248816589,12.5109800013024,12.6097590193241,4014779.73706064,0.0,1.0
2004-05-24,40.88,41.1,40.47,40.89,1099300,12.6190195522636,12.6869301271535,12.4924589354234,12.6221063965768,3561242.12454673,0.0,1.0
2004-05-25,41.09,41.21,40.38,40.7,1310300,12.6838432828403,12.7208854145984,12.4646773366048,12.5634563546264,4244788.0976927,0.0,1.0
2004-05-26,41.24,41.35,40.77,40.87,1107300,12.7301459475379,12.7641012349829,12.5850642648187,12.6159327079504,3587158.55954754,0.0,1.0
2004-05-27,40.58,41.15,40.35,40.75,1898600,12.5264142228683,12.7023643487193,12.4554168036653,12.5788905761923,6150617.93656367,0.0,1.0
2004-05-28,40.6,40.79,40.25,40.68,1146900,12.5325879114947,12.591237953445,12.4245483605335,12.5572826660001,3715444.91280146,0.0,1.0
2004-06-01,40.7,40.79,40.36,40.65,1064000,12.5634563546264,12.591237953445,12.4585036479784,12.5480221330605,3446885.85510574,0.0,1.0
2004-06-02,40.87,40.97,40.68,40.68,1038700,12.6159327079504,12.6468011510822,12.5572826660001,12.5572826660001,3364925.12941572,0.0,1.0
2004-06-03,40.75,40.88,40.61,40.7,814800,12.5788905761923,12.6190195522636,12.5356747558078,12.5634563546264,2639588.90483097,0.0,1.0
2004-06-04,41.07,41.25,40.82,40.85,825900,12.6776695942139,12.7332327918511,12.6004984863845,12.6097590193241,2675547.95839458,0.0,1.0
2004-06-07,41.5,41.56,41.17,41.17,813800,12.8104038996805,12.8289249655596,12.7085380373457,12.7085380373457,2636349.35045587,0.0,1.0
2004-06-08,41.45,41.52,41.2,41.31,926800,12.7949696781146,12.8165775883069,12.7177985702852,12.7517538577302,3002418.9948421,0.0,1.0
2004-06-09,40.93,41.45,40.9,41.3,1024300,12.6344537738295,12.7949696781146,12.6251932408899,12.748667013417,3318275.54641428,0.0,1.0
2004-06-10,41.21,41.26,41.0,41.15,880300,12.7208854145984,12.7363196361643,12.6560616840217,12.7023643487193,2851779.71639997,0.0,1.0
2004-06-14,40.79,41.22,40.64,40.9,988100,12.591237953445,12.7239722589116,12.5449352887474,12.6251932408899,3201003.67803569,0.0,1.0
2004-06-15,40.72,40.99,40.53,40.88,1209700,12.5696300432528,12.6529748397085,12.5109800013024,12.6190195522636,3918888.9275577,0.0,1.0
2004-06-16,40.76,40.95,40.71,40.72,931200,12.5819774205055,12.6406274624558,12.5665431989396,12.5696300432528,3016673.03409253,0.0,1.0
2004-06-17,40.7,40.95,40.66,40.89,1401200,12.5634563546264,12.6406274624558,12.5511089773737,12.6221063965768,4539263.59038924,0.0,1.0
2004-06-18,40.55,40.74,40.43,40.51,1501200,12.5171536899288,12.5758037318791,12.4801115581707,12.5048063126761,4863219.02789917,0.0,1.0
2004-06-21,40.24,40.53,40.16,40.42,1156200,12.4214615162203,12.5109800013024,12.3967667617149,12.4770247138575,3745572.7684899,0.0,1.0
2004-06-22,40.72,40.76,40.2,40.26,1394800,12.5696300432528,12.5819774205055,12.4091141389676,12.4276352048467,4518530.44238859,0.0,1.0
2004-06-23,40.29,40.76,40.1,40.75,1489200,12.4368957377862,12.5819774205055,12.3782456958359,12.5788905761923,4824344.37539798,0.0,1.0
2004-06-24,40.38,40.6,40.19,40.34,1302300,12.4646773366048,12.5325879114947,12.4060272946544,12.4523299593521,4218871.66269191,0.0,1.0
2004-06-25,40.4,40.59,40.22,40.38,1775100,12.4708510252311,12.5295010671815,12.415287827594,12.4646773366048,5750532.97123891,0.0,1.0
2004-06-28,40.56,41.0,40.2,40.4,1588900,12.520240534242,12.6560616840217,12.4091141389676,12.4708510252311,5147327.94659537,0.0,1.0
2004-06-29,40.52,40.8,40.45,40.8,1409800,12.5078931569893,12.5943247977582,12.486285246797,12.5943247977582,4567123.75801507,0.0,1.0
2004-06-30,40.81,40.87,40.29,40.51,1433000,12.5974116420714,12.6159327079504,12.4368957377862,12.5048063126761,4642281.41951738,0.0,1.0
2004-07-01,40.71,41.13,40.5115,40.81,1274300,12.5665431989396,12.696190660093,12.5052693393231,12.5974116420714,4128164.14018913,0.0,1.0
2004-07-02,40.98,41.09,40.5,40.71,727000,12.6498879953953,12.6838432828403,12.5017194683629,12.5665431989396,2355156.03069725,0.0,1.0
2004-07-06,41.06,41.15,40.72,40.8,1175600,12.6745827499008,12.7023643487193,12.5696300432528,12.5943247977582,3808420.12336681,0.0,1.0
2004-07-07,41.21,41.43,40.98,41.06,1238300,12.7208854145984,12.7887959894883,12.6498879953953,12.6745827499008,4011540.18268555,0.0,1.0
2004-07-08,40.91,41.29,40.9,41.22,953100,12.6282800852031,12.7455801691038,12.6251932408899,12.7239722589116,3087619.27490721,0.0,1.0
2004-07-09,40.43,40.97,40.38,40.91,1560000,12.4801115581707,12.6468011510822,12.4646773366048,12.6282800852031,5053704.825155,0.0,1.0
2004-07-12,40.84,41.01,40.58,40.6,1312300,12.6066721750109,12.6591485283349,12.5264142228683,12.5325879114947,4251267.2064429,0.0,1.0
2004-07-13,41.0,41.19,40.58,41.1,1244600,12.6560616840217,12.714711725972,12.5264142228683,12.6869301271535,4031949.37524868,0.0,1.0
2004-07-14,40.93,41.12,40.7,40.75,1084000,12.6344537738295,12.6931038157798,12.5634563546264,12.5788905761923,3511676.94260771,0.0,1.0
2004-07-15,40.99,41.32,40.91,41.1,1038100,12.6529748397085,12.7548407020433,12.6282800852031,12.6869301271535,3362981.39679066,0.0,1.0
2004-07-16,41.09,41.5,41.02,41.45,1262800,12.6838432828403,12.8104038996805,12.6622353726481,12.7949696781146,4090909.26487548,0.0,1.0
2004-07-19,41.36,41.46,41.16,41.2,825200,12.767188079296,12.7980565224278,12.7054511930325,12.7177985702852,2673280.27033201,0.0,1.0
2004-07-20,41.5,41.65,41.21,41.36,1521200,12.8104038996805,12.8567065643781,12.7208854145984,12.767188079296,4928010.11540116,0.0,1.0
2004-07-21,41.81,41.97,41.25,41.5,1856500,12.906096073389,12.9554855823998,12.7332327918511,12.8104038996805,6014232.69737196,0.0,1.0
2004-07-22,41.47,41.8,41.12,41.8,1690800,12.801143366741,12.9030092290758,12.6931038157798,12.9030092290758,5477438.537418,0.0,1.0
2004-07-23,41.22,41.47,41.17,41.47,1259700,12.7239722589116,12.801143366741,12.7085380373457,12.801143366741,4080866.64631267,0.0,1.0
2004-07-26,41.11,41.42,40.92,41.25,1078100,12.6900169714666,12.7857091451751,12.6313669295163,12.7332327918511,3492563.57179464,0.0,1.0
2004-07-27,40.93,41.08,40.6,40.99,1265600,12.6344537738295,12.6807564385271,12.5325879114947,12.6529748397085,4099980.01712575,0.0,1.0
2004-07-28,38.93,39.66,37.0,39.65,9864500,12.0170849111943,12.2424245460561,11.4213239587513,12.2393377017429,31956584.1331676,0.0,1.0
2004-07-29,39.8,39.94,38.27,39.12,3380500,12.2856403664406,12.328856186825,11.8133531865246,12.0757349531446,10951313.5650234,0.0,1.0
2004-07-30,39.64,40.12,39.46,39.81,2261000,12.2362508574298,12.3844193844622,12.1806876597926,12.2887272107538,7324632.44209965,0.0,1.0
2004-08-02,39.51,39.62,39.1,39.54,1557200,12.1961218813585,12.2300771688034,12.0695612645183,12.205382414298,5044634.07290473,0.0,1.0
2004-08-03,39.19,39.84,39.01,39.57,2200000,12.0973428633368,12.2979877436933,12.0417796656997,12.2146429472375,7127019.62521864,0.0,1.0
2004-08-04,38.85,39.11,38.61,39.1,2028500,11.9923901566889,12.0726481088314,11.9183058931726,12.0695612645183,6571436.04988905,0.0,1.0
2004-08-05,38.45,39.08,38.38,38.85,1153200,11.8689163841618,12.0633875758919,11.8473084739696,11.9923901566889,3735854.1053646,0.0,1.0
2004-08-06,38.21,38.5,38.15,38.45,1795000,11.7948321206456,11.8843506057277,11.7763110547665,11.8689163841618,5815000.10330336,0.0,1.0
2004-08-09,38.21,38.36,37.87,38.21,1505700,11.7948321206456,11.8411347853432,11.6898794139976,11.7948321206456,4877797.02258712,0.0,1.0
2004-08-10,38.58,38.58,38.06,38.33,1034100,11.9090453602331,11.9090453602331,11.748529455948,11.8318742524037,3350023.17929026,0.0,1.0
2004-08-11,38.39,38.46,38.03,38.2,1154800,11.8797203392579,11.9013817204444,11.768318950299,11.8209251617518,3731802.66319042,0.095,1.0
2004-08-12,38.27,38.5,38.05,38.2,1021500,11.8425865429383,11.9137596525509,11.7745079163523,11.8209251617518,3301036.04126169,0.0,1.0
2004-08-13,38.18,38.36,38.05,38.22,972100,11.8147361956986,11.870436890178,11.7745079163523,11.8271141278051,3141397.0981013,0.0,1.0
2004-08-16,38.27,38.46,38.08,38.12,878400,11.8425865429383,11.9013817204444,11.7837913654322,11.7961692975387,2838600.15530521,0.0,1.0
2004-08-17,38.62,38.88,38.25,38.35,954100,11.9508934488706,12.0313500075631,11.836397576885,11.8673424071514,3083229.06213194,0.0,1.0
2004-08-18,39.54,39.54,38.47,38.67,1400200,12.2355858873211,12.2355858873211,11.904476203471,11.9663658640038,4524826.88690615,0.0,1.0
2004-08-19,39.56,39.61,38.96,39.25,1597800,12.2417748533744,12.2572472685076,12.0561058717762,12.1458458795487,5163382.65954766,0.0,1.0
2004-08-20,39.88,39.88,39.32,39.56,1280400,12.3407983102268,12.3407983102268,12.1675072607351,12.2417748533744,4137686.29195444,0.0,1.0
2004-08-23,39.53,40.0,39.48,39.91,1660000,12.2324914042945,12.3779321065464,12.2170189891613,12.3500817593067,5364385.53939737,0.0,1.0
2004-08-24,39.66,39.71,39.26,39.65,1199100,12.2727196836408,12.288192098774,12.1489403625753,12.2696252006141,3874960.66282613,0.0,1.0
2004-08-25,39.95,40.09,39.62,39.67,1006100,12.3624596914132,12.4057824537862,12.2603417515342,12.2758141666674,3251270.05493235,0.0,1.0
2004-08-26,39.85,39.93,39.57,39.85,649900,12.3315148611469,12.35627072536,12.2448693364011,12.3315148611469,2100189.2542496,0.0,1.0
2004-08-27,39.99,40.12,39.9,39.9,607600,12.3748376235198,12.4150659028661,12.3469872762801,12.3469872762801,1963494.36972159,0.0,1.0
2004-08-30,39.92,40.17,39.8,39.91,712100,12.3531762423333,12.4305383179992,12.3160424460137,12.3500817593067,2301192.13409932,0.0,1.0
2004-08-31,40.1,40.1,39.62,40.05,754900,12.4088769368128,12.4088769368128,12.2603417515342,12.3934045216796,2439502.79740426,0.0,1.0
2004-09-01,40.14,40.3,39.65,40.2,805600,12.4212548689193,12.4707665973455,12.2696252006141,12.4398217670792,2603342.76538466,0.0,1.0
2004-09-02,40.35,40.39,39.83,40.2,767300,12.4862390124787,12.4986169445853,12.3253258950936,12.4398217670792,2479574.11107205,0.0,1.0
2004-09-03,40.37,40.62,40.27,40.4,671300,12.492427978532,12.5697900541979,12.4614831482656,12.5017114276119,2169344.58590208,0.0,1.0
2004-09-07,40.39,40.61,40.21,40.27,1333700,12.4986169445853,12.5666955711713,12.4429162501058,12.4614831482656,4309928.30957484,0.0,1.0
2004-09-08,40.23,40.4,40.08,40.4,789200,12.4491052161591,12.5017114276119,12.4026879707595,12.5017114276119,2550345.22150144,0.0,1.0
2004-09-09,40.25,40.29,39.99,40.23,641600,12.4552941822123,12.4676721143189,12.3748376235198,12.4491052161591,2073367.32655263,0.0,1.0
2004-09-10,40.0,40.35,39.89,40.29,1280700,12.3779321065464,12.4862390124787,12.3438927932534,12.4676721143189,4138655.75922061,0.0,1.0
2004-09-13,40.2,40.24,39.9,39.97,1221200,12.4398217670792,12.4521996991857,12.3469872762801,12.3686486574665,3946378.08476629,0.0,1.0
2004-09-14,40.19,40.46,40.1,40.21,977800,12.4367272840525,12.5202783257717,12.4088769368128,12.4429162501058,3159816.97615828,0.0,1.0
2004-09-15,40.01,40.34,39.92,40.1,689600,12.3810265895731,12.4831445294521,12.3531762423333,12.4088769368128,2228482.0891376,0.0,1.0
2004-09-16,39.98,40.25,39.96,40.13,666300,12.3717431404932,12.4552941822123,12.3655541744399,12.4181603858927,2153186.7981328,0.0,1.0
2004-09-17,39.85,40.04,39.7,40.0,1400700,12.3315148611469,12.390310038653,12.2850976157473,12.3779321065464,4526442.66568306,0.0,1.0
2004-09-20,39.35,39.86,39.33,39.8,1472000,12.176790709815,12.3346093441735,12.1706017437618,12.3160424460137,4756852.71927286,0.0,1.0
2004-09-21,39.51,39.62,39.19,39.36,1709800,12.2263024382412,12.2603417515342,12.1272789813889,12.1798851928417,5525317.1055793,0.0,1.0
2004-09-22,38.39,39.49,38.2,39.28,2228300,11.8797203392579,12.220113472188,11.8209251617518,12.1551293286286,7200879.69725252,0.0,1.0
2004-09-23,38.75,38.85,38.2,38.4,1662900,11.9911217282169,12.0220665584832,11.8209251617518,11.8828148222846,5373757.05630352,0.0,1.0
2004-09-24,38.73,39.21,38.6,38.65,981200,11.9849327621636,12.1334679474421,11.9447044828173,11.9601768979505,3170804.27184138,0.0,1.0
2004-09-27,38.38,38.63,38.34,38.58,1106900,11.8766258562313,11.9539879318972,11.8642479241247,11.938515516764,3577011.05636081,0.0,1.0
2004-09-28,39.18,39.25,38.45,38.48,1315600,12.1241844983622,12.1458458795487,11.8982872374178,11.9075706864977,4251437.11785011,0.0,1.0
2004-09-29,39.19,39.19,38.63,39.03,1141200,12.1272789813889,12.1272789813889,11.9539879318972,12.0777672529627,3687853.48045798,0.0,1.0
2004-09-30,39.21,39.53,38.92,39.19,1196200,12.1334679474421,12.2324914042945,12.0437279396697,12.1272789813889,3865589.14591997,0.0,1.0
2004-10-01,40.15,40.27,39.11,39.21,1233500,12.424349351946,12.4614831482656,12.1025231171758,12.1334679474421,3986126.2426787,0.0,1.0
2004-10-04,40.48,40.74,40.11,40.32,1314900,12.526467291825,12.6069238505175,12.4119714198394,12.4769555633988,4249175.0275624,0.0,1.0
2004-10-05,40.2,40.56,40.14,40.48,803600,12.4398217670792,12.5512231560381,12.4212548689193,12.526467291825,2596879.65027693,0.0,1.0
2004-10-06,40.5,40.55,40.13,40.2,640600,12.5326562578783,12.5481286730114,12.4181603858927,12.4398217670792,2070135.76899876,0.0,1.0
2004-10-07,40.18,40.54,40.18,40.5,932700,12.4336328010259,12.5450341899848,12.4336328010259,12.5326562578783,3014073.73047947,0.0,1.0
2004-10-08,39.76,40.19,39.44,40.19,1461600,12.3036645139071,12.4367272840525,12.2046410570548,12.4367272840525,4723244.52071278,0.0,1.0
2004-10-11,39.56,40.12,39.48,39.7,665300,12.2417748533744,12.4150659028661,12.2170189891613,12.2850976157473,2149955.24057896,0.0,1.0
2004-10-12,39.73,39.9,39.39,39.4,1009500,12.2943810648272,12.3469872762801,12.1891686419216,12.1922631249482,3262257.35061546,0.0,1.0
2004-10-13,39.56,39.95,39.49,39.73,1708900,12.2417748533744,12.3624596914132,12.220113472188,12.2943810648272,5522408.70378082,0.0,1.0
2004-10-14,38.65,40.03,38.58,39.6,2123600,11.9601768979505,12.3872155556263,11.938515516764,12.254152785481,6862535.62136399,0.0,1.0
2004-10-15,38.93,39.49,37.3,38.65,2670800,12.0468224226963,12.220113472188,11.5424216893545,11.9601768979505,8630843.91483282,0.0,1.0
2004-10-18,38.74,39.03,38.45,38.73,1186800,11.9880272451902,12.0777672529627,11.8982872374178,11.9849327621636,3835212.50491373,0.0,1.0
2004-10-19,37.48,38.83,37.38,38.74,1935900,11.598122383834,12.0158775924299,11.5671775535676,11.9880272451902,6255972.26850564,0.0,1.0
2004-10-20,37.9,38.21,37.49,37.67,2298000,11.7280906709527,11.8240196447785,11.6012168668606,11.6569175613401,7426119.25875613,0.0,1.0
2004-10-21,37.78,37.95,37.23,37.91,1963600,11.6909568746331,11.7435630860859,11.5207603081681,11.7311851539794,6345486.41274739,0.0,1.0
2004-10-22,37.56,38.12,37.5,37.61,1484600,11.6228782480471,11.7961692975387,11.6043113498873,11.6383506631803,4797570.3444514,0.0,1.0
2004-10-25,37.84,38.09,37.04,37.22,1383100,11.7095237727929,11.7868858484588,11.461965130662,11.5176658251414,4469567.25273525,0.0,1.0
2004-10-26,37.64,38.3,37.47,37.7,2815000,11.6476341122602,11.8518699920182,11.5950279008074,11.66620101042,9096834.51409853,0.0,1.0
2004-10-27,35.79,36.18,33.85,34.0,13169800,11.0751547523324,11.1958395903712,10.4748250451649,10.5212422905645,42558966.6727443,0.0,1.0
2004-10-28,35.99,36.46,35.51,35.61,4042700,11.1370444128651,11.2824851151171,10.9885092275866,11.019454057853,13064217.7229649,0.0,1.0
2004-10-29,35.88,36.1,35.7,36.0,3274900,11.1030050995721,11.1710837261581,11.0473044050927,11.1401388958918,10583027.833116,0.0,1.0
2004-11-01,37.0,37.0,35.86,35.88,3211000,11.4495871985554,11.4495871985554,11.0968161335189,11.1030050995721,10376531.3054247,0.0,1.0
2004-11-02,35.95,37.35,35.8,37.35,3516500,11.1246664807586,11.5578941044877,11.078249235359,11.5578941044877,11363772.138127,0.0,1.0
2004-11-03,36.29,37.0,36.12,36.8,2482100,11.2298789036642,11.4495871985554,11.1772726922114,11.3876975380227,8021049.00442063,0.0,1.0
2004-11-04,36.99,37.03,36.21,36.42,1868500,11.4464927155288,11.4588706476354,11.2051230394512,11.2701071830105,6038165.28937589,0.0,1.0
2004-11-05,36.88,37.39,36.72,37.39,1727900,11.4124534022358,11.5702720365943,11.3629416738096,11.5702720365943,5583808.29730404,0.0,1.0
2004-11-08,37.25,37.33,36.35,36.75,1684700,11.5269492742214,11.5517051384345,11.2484458018241,11.3722251228895,5444205.01097753,0.0,1.0
2004-11-09,37.0,37.52,36.84,37.29,1899400,11.4789847873085,11.640311059995,11.4293459341742,11.5689552086144,6122300.99631295,0.095,1.0
2004-11-10,37.5,37.69,37.06,37.06,2074100,11.6341062033532,11.6930523414502,11.4975993572339,11.4975993572339,6685408.28495983,0.0,1.0
2004-11-11,38.0,38.07,37.64,37.7,1843600,11.7892276193979,11.8109446176442,11.6775401998457,11.6961547697711,5942441.88522827,0.0,1.0
2004-11-12,37.25,37.41,36.61,37.11,2796600,11.5565454953308,11.6061843484652,11.3579900827936,11.5131114988383,9014229.21253494,0.0,1.0
2004-11-15,37.55,38.15,37.44,37.87,1735000,11.6496183449577,11.8357640442113,11.6154916334278,11.7488960512263,5592393.50774084,0.0,1.0
2004-11-16,37.07,37.75,36.65,37.66,1985200,11.5007017855547,11.7116669113756,11.3703997960772,11.6837450564875,6398858.5542174,0.0,1.0
2004-11-17,37.27,37.45,36.94,37.23,2036300,11.5627503519726,11.6185940617487,11.4603702173831,11.5503406386891,6563568.24196699,0.0,1.0
2004-11-18,37.36,37.46,37.22,37.32,2153700,11.5906722068607,11.6216964900696,11.5472382103682,11.5782624935771,6941981.49718816,0.0,1.0
2004-11-19,37.4,37.96,37.35,37.96,2068300,11.6030819201443,11.7768179061143,11.5875697785398,11.7768179061143,6666713.25190799,0.0,1.0
2004-11-22,38.0,38.03,37.18,37.6,2051800,11.7892276193979,11.7985349043606,11.5348284970846,11.6651304865621,6613529.10615717,0.0,1.0
2004-11-23,37.96,38.19,37.67,38.0,1656100,11.7768179061143,11.8481737574949,11.6868474848084,11.7892276193979,5338076.59260499,0.0,1.0
2004-11-24,37.76,38.19,37.65,38.15,1344300,11.7147693396964,11.8481737574949,11.6806426281666,11.8357640442113,4333057.40199196,0.0,1.0
2004-11-26,37.7,38.0,37.6,37.95,719400,11.6961547697711,11.7892276193979,11.6651304865621,11.7737154777934,2318828.75473704,0.0,1.0
2004-11-29,37.89,38.13,37.45,37.52,2755200,11.7551009078681,11.8295591875695,11.6185940617487,11.640311059995,8880785.35592367,0.0,1.0
2004-11-30,37.62,38.0,37.55,37.68,2118000,11.6713353432039,11.7892276193979,11.6496183449577,11.6899499131293,6826910.34547271,0.0,1.0
2004-12-01,38.2,38.41,37.52,37.62,2343600,11.8512761858158,11.9164271805546,11.640311059995,11.6713353432039,7554082.66555703,0.0,1.0
2004-12-02,39.06,39.7,38.41,38.7,2780300,12.1180850214127,12.3166404339499,11.9164271805546,12.0063976018605,8961689.72309619,0.0,1.0
2004-12-03,39.43,39.52,38.25,38.25,2495600,12.2328748692858,12.2607967241738,11.8667883274203,11.8667883274203,8044021.46277697,0.0,1.0
2004-12-06,39.33,39.5,38.86,39.2,1688500,12.2018505860768,12.254591867532,12.0560364549948,12.1615190179052,5442510.91517029,0.0,1.0
2004-12-07,39.02,39.42,38.76,39.21,1699600,12.1056753081291,12.2297724409649,12.0250121717859,12.1646214462261,5478289.34049358,0.0,1.0
2004-12-08,39.21,39.9,39.05,39.84,2048500,12.1646214462261,12.3786890003678,12.1149825930918,12.3600744304424,6602892.277007,0.0,1.0
2004-12-09,39.09,39.25,38.73,39.0,2119900,12.1273923063754,12.1770311595097,12.0157048868232,12.0994704514873,6833034.58043793,0.0,1.0
2004-12-10,39.22,40.4,38.68,40.4,2194600,12.167723874547,12.5338104164125,12.0001927452187,12.5338104164125,7073813.71301906,0.0,1.0
2004-12-13,40.0,40.0,39.4,39.4,2165000,12.4097132835767,12.4097132835767,12.2235675843231,12.2235675843231,6978404.57882363,0.0,1.0
2004-12-14,39.84,40.03,39.7,39.96,1921300,12.3600744304424,12.4190205685394,12.3166404339499,12.3973035702932,6192890.86249137,0.0,1.0
2004-12-15,39.88,40.14,39.64,39.95,1359900,12.372484143726,12.4531472800693,12.2980258640246,12.3942011419723,4383340.59433821,0.0,1.0
2004-12-16,39.54,39.88,39.41,39.88,1303700,12.2670015808156,12.372484143726,12.226670012644,12.372484143726,4202192.17062925,0.0,1.0
2004-12-17,39.59,39.96,38.8,38.85,2289300,12.2825137224201,12.3973035702932,12.0374218850694,12.0529340266739,7379058.47681332,0.0,1.0
2004-12-20,39.85,40.18,39.58,39.84,1602600,12.3631768587633,12.4655569933528,12.2794112940992,12.3600744304424,5165631.02910981,0.0,1.0
2004-12-21,40.01,40.12,39.67,39.98,1341100,12.4128157118976,12.4469424234275,12.3073331489872,12.403508426935,4322742.90099786,0.0,1.0
2004-12-22,40.3,40.4,39.71,39.85,1305500,12.5027861332036,12.5338104164125,12.3197428622708,12.3631768587633,4207994.07743842,0.0,1.0
2004-12-23,40.17,40.55,40.09,40.3,1150600,12.4624545650319,12.5803468412259,12.4376351384648,12.5027861332036,3708707.76369259,0.0,1.0
2004-12-27,39.55,40.08,39.55,40.06,678800,12.2701040091365,12.4345327101439,12.2701040091365,12.4283278535021,2187963.52337435,0.0,1.0
2004-12-28,39.9,40.1,39.8,39.86,1139600,12.3786890003678,12.4407375667857,12.3476647171589,12.3662792870842,3673251.66652535,0.0,1.0
2004-12-29,40.22,40.37,39.82,39.9,766900,12.4779667066364,12.5245031314498,12.3538695738007,12.3786890003678,2471934.62886828,0.0,1.0
2004-12-30,40.0,40.37,40.0,40.35,537700,12.4097132835767,12.5245031314498,12.4097132835767,12.518298274808,1733158.49516557,0.0,1.0
2004-12-31,39.84,40.25,39.8,40.25,652700,12.3600744304424,12.4872739915991,12.3476647171589,12.4872739915991,2103835.87464119,0.0,1.0
2005-01-03,39.71,40.4,39.55,40.14,1171100,12.3197428622708,12.5338104164125,12.2701040091365,12.4531472800693,3774785.03568606,0.0,1.0
2005-01-04,39.67,40.42,39.5,39.85,1522400,12.3073331489872,12.5400152730543,12.254591867532,12.3631768587633,4907123.84794507,0.0,1.0
2005-01-05,39.38,40.02,39.38,39.6,1259800,12.2173627276813,12.4159181402185,12.2173627276813,12.285616150741,4060690.11011639,0.0,1.0
2005-01-06,39.99,40.28,39.49,39.7,1399300,12.4066108552559,12.4965812765618,12.2514894392111,12.3166404339499,4510337.88782809,0.0,1.0
2005-01-07,39.69,40.33,39.67,40.09,1171200,12.313538005629,12.5120934181663,12.3073331489872,12.4376351384648,3775107.36384213,0.0,1.0
2005-01-10,40.16,40.38,39.83,39.91,1070100,12.4593521367111,12.5276055597707,12.3569720021215,12.3817914286887,3449233.59805963,0.0,1.0
2005-01-11,39.69,40.1,39.48,40.05,1219700,12.313538005629,12.4407375667857,12.2483870108902,12.4252254251812,3931436.51953402,0.0,1.0
2005-01-12,39.91,40.0,39.53,39.61,1124700,12.3817914286887,12.4097132835767,12.2638991524947,12.2887185790619,3625224.77127155,0.0,1.0
2005-01-13,39.72,40.07,39.54,39.77,1510400,12.3228452905917,12.431430281823,12.2670015808156,12.3383574321962,4868444.46921717,0.0,1.0
2005-01-14,39.65,39.87,39.3,39.66,1417500,12.3011282923454,12.3693817154051,12.1925433011142,12.3042307206663,4569001.6122321,0.0,1.0
2005-01-18,40.02,40.23,39.25,39.65,1625800,12.4159181402185,12.4810691349573,12.1770311595097,12.3011282923454,5240411.16131706,0.0,1.0
2005-01-19,40.06,40.25,39.97,40.12,1194000,12.4283278535021,12.4872739915991,12.4004059986141,12.4469424234275,3848598.18342512,0.0,1.0
2005-01-20,39.99,40.24,39.69,40.06,1350300,12.4066108552559,12.4841715632782,12.313538005629,12.4283278535021,4352397.09135587,0.0,1.0
2005-01-21,39.61,40.05,39.51,39.82,1459500,12.2887185790619,12.4252254251812,12.2576942958529,12.3538695738007,4704379.43777969,0.0,1.0
2005-01-24,39.58,39.91,39.5,39.86,1386300,12.2794112940992,12.3817914286887,12.254591867532,12.3662792870842,4468435.22753956,0.0,1.0
2005-01-25,39.67,39.855,39.5,39.75,1732600,12.3073331489872,12.3647280729238,12.254591867532,12.3321525755544,5584657.63199529,0.0,1.0
2005-01-26,39.81,40.06,39.75,39.9,1449300,12.3507671454798,12.4283278535021,12.3321525755544,12.3786890003678,4671501.96586097,0.0,1.0
2005-01-27,39.75,39.9,39.38,39.65,1471200,12.3321525755544,12.3786890003678,12.2173627276813,12.3011282923454,4742091.83203939,0.0,1.0
2005-01-28,39.07,39.96,38.87,39.63,1362400,12.1211874497336,12.3973035702932,12.0591388833157,12.2949234357037,4391398.79823984,0.0,1.0
2005-01-31,39.51,39.72,39.25,39.3,1672200,12.2576942958529,12.3228452905917,12.1770311595097,12.1925433011142,5389971.42573157,0.0,1.0
2005-02-01,38.6,39.51,38.51,39.51,4305000,11.9753733186516,12.2576942958529,11.9474514637635,12.2576942958529,13876227.1186307,0.0,1.0
2005-02-02,38.84,39.09,38.5,38.69,1537400,12.049831598353,12.1273923063754,11.9443490354426,12.0032951735396,4955473.07135493,0.0,1.0
2005-02-03,38.78,38.98,38.51,38.94,1667200,12.0312170284277,12.0932655948455,11.9474514637635,12.080855881562,5373855.01792825,0.0,1.0
2005-02-04,38.88,38.88,38.64,38.65,2660200,12.0622413116366,12.0622413116366,11.9877830319351,11.990885460256,8574573.60766122,0.0,1.0
2005-02-07,38.94,39.0,38.81,38.9,1702300,12.080855881562,12.0994704514873,12.0405243133903,12.0684461682784,5486992.20070733,0.0,1.0
2005-02-08,38.53,39.02,38.48,39.02,1513800,11.9536563204053,12.1056753081291,11.9381441788008,12.1056753081291,4879403.6265234,0.0,1.0
2005-02-09,38.49,38.65,38.35,38.38,1354800,11.9412466071217,11.990885460256,11.8978126106292,11.9071198955919,4366901.85837886,0.0,1.0
2005-02-10,38.77,38.82,38.56,38.72,1216300,12.0281146001068,12.0436267417112,11.962963605368,12.0126024585023,3920477.36222777,0.0,1.0
2005-02-11,38.94,39.23,38.73,38.81,1896400,12.080855881562,12.1708263028679,12.0157048868232,12.0405243133903,6112631.15163096,0.0,1.0
2005-02-14,39.28,39.48,38.7,38.87,1523900,12.1863384444724,12.2483870108902,12.0063976018605,12.0591388833157,4911958.77028603,0.0,1.0
2005-02-15,39.65,39.65,39.13,39.15,1841400,12.3011282923454,12.3011282923454,12.139802019659,12.1460068763007,5935350.66579484,0.0,1.0
2005-02-16,38.99,39.52,38.7,39.49,1585900,12.1304947346963,12.2953873279096,12.0402704855795,12.2860537848976,5097421.19776355,0.11,1.0
2005-02-17,38.76,39.1,38.76,38.85,1426700,12.0589375716037,12.1647177257406,12.0589375716037,12.0869382006399,4585718.40774907,0.0,1.0
2005-02-18,38.67,39.025,38.64,38.87,1496100,12.0309369425674,12.1413838682104,12.0216033995554,12.093160562648,4808784.82500416,0.0,1.0
2005-02-22,37.47,38.55,37.33,38.34,3024300,11.6575952220844,11.9936027705191,11.614038688028,11.9282679694346,9720745.90352247,0.0,1.0
2005-02-23,37.49,37.9,37.31,37.42,2061200,11.6638175840924,11.7913760052575,11.60781632602,11.6420393170642,6625136.87674523,0.0,1.0
2005-02-24,37.98,37.98,37.25,37.5,2444000,11.8162654532897,11.8162654532897,11.5891492399958,11.6669287650964,7855537.80650363,0.0,1.0
2005-02-25,38.72,38.81,37.86,37.88,1758500,12.0464928475876,12.0744934766238,11.7789312812414,11.7851536432494,5652194.44874658,0.0,1.0
2005-02-28,38.33,38.71,38.07,38.66,1869600,11.9251567884306,12.0433816665836,11.8442660823259,12.0278257615634,6009293.56916497,0.0,1.0
2005-03-01,38.07,38.69,38.07,38.5,1881800,11.8442660823259,12.0371593045755,11.8442660823259,11.978046865499,6048506.9739274,0.0,1.0
2005-03-02,38.0,38.42,37.94,38.08,2214300,11.8224878152977,11.9531574174668,11.8038207292736,11.8473772633299,7117232.96437851,0.0,1.0
2005-03-03,39.0,39.18,38.0,38.16,2251800,12.1336059157003,12.1896071737728,11.8224878152977,11.8722667113621,7237765.97082034,0.0,1.0
2005-03-04,39.19,39.33,38.9,39.05,1386300,12.1927183547768,12.2362748888331,12.10249410566,12.1491618207204,4455864.18214239,0.0,1.0
2005-03-07,39.37,39.72,39.12,39.32,2100800,12.2487196128492,12.3576109479901,12.1709400877486,12.2331637078291,6752419.73154784,0.0,1.0
2005-03-08,39.45,39.79,39.11,39.23,2447900,12.2736090608815,12.3793892150183,12.1678289067446,12.2051630787929,7868073.23917357,0.0,1.0
2005-03-09,38.85,39.35,38.79,39.21,1725600,12.0869382006399,12.2424972508412,12.0682711146158,12.1989407167848,5546446.82442828,0.0,1.0
2005-03-10,38.65,39.34,38.55,38.74,1679600,12.0247145805594,12.2393860698372,11.9936027705191,12.0527152095956,5398593.00319293,0.0,1.0
2005-03-11,38.41,38.84,38.25,38.6,2321800,11.9500462364628,12.0838270196359,11.9002673403984,12.0091586755393,7462760.91617845,0.0,1.0
2005-03-14,38.96,39.0,38.26,38.5,1993400,12.1211611916842,12.1336059157003,11.9033785214024,11.978046865499,6407213.20109835,0.0,1.0
2005-03-15,38.76,39.32,38.75,38.98,1115300,12.0589375716037,12.2331637078291,12.0558263905997,12.1273835536922,3584812.32225593,0.0,1.0
2005-03-16,38.2,38.81,38.07,38.75,961900,11.8847114353782,12.0744934766238,11.8442660823259,12.0558263905997,3091751.97057115,0.0,1.0
2005-03-17,38.19,38.39,37.99,38.07,956900,11.8816002543742,11.9438238744547,11.8193766342937,11.8442660823259,3075680.90304556,0.0,1.0
2005-03-18,38.13,38.56,37.99,38.28,1986600,11.8629331683501,11.9967139515232,11.8193766342937,11.9096008834104,6385356.54926354,0.0,1.0
2005-03-21,38.04,38.28,37.98,38.14,869500,11.8349325393138,11.9096008834104,11.8162654532897,11.8660443493541,2794758.64269842,0.0,1.0
2005-03-22,37.3,38.31,37.22,38.11,1434700,11.6047051450159,11.9189344264225,11.5798156969837,11.856710806342,4611432.11579002,0.0,1.0
2005-03-23,37.66,38.05,36.86,37.1,2275200,11.7167076611608,11.8380437203179,11.4678131808388,11.5424815249354,7312978.56684009,0.0,1.0
2005-03-24,37.12,37.68,37.12,37.66,1521500,11.5487038869435,11.7229300231689,11.5487038869435,11.7167076611608,4890425.84803407,0.0,1.0
2005-03-28,37.53,37.82,37.34,37.39,1034300,11.6762623081085,11.7664865572253,11.617149869032,11.6327057740522,3324461.02834154,0.0,1.0
2005-03-29,37.05,37.7,37.01,37.35,1908800,11.5269256199153,11.729152385177,11.5144808958992,11.6202610500361,6135290.73856552,0.0,1.0
2005-03-30,37.82,37.99,37.0,37.27,1550100,11.7664865572253,11.8193766342937,11.5113697148952,11.5953716020038,4982352.35428039,0.0,1.0
2005-03-31,37.26,37.89,37.19,37.89,1426600,11.5922604209998,11.7882648242534,11.5704821539716,11.7882648242534,4585396.98639858,0.0,1.0
2005-04-01,37.1,37.96,37.04,37.49,1686900,11.5424815249354,11.8100430912816,11.5238144389113,11.6638175840924,5422056.76178028,0.0,1.0
2005-04-04,37.01,37.35,36.77,37.23,1683500,11.5144808958992,11.6202610500361,11.4398125518026,11.5829268779877,5411128.43586288,0.0,1.0
2005-04-05,37.05,37.13,36.73,37.13,1215200,11.5269256199153,11.5518150679475,11.4273678277865,11.5518150679475,3905912.25141703,0.0,1.0
2005-04-06,36.99,37.29,36.65,37.21,1267900,11.5082585338911,11.6015939640119,11.4024783797543,11.5767045159797,4075301.30313666,0.0,1.0
2005-04-07,37.25,37.32,36.86,37.05,1210900,11.5891492399958,11.610927507024,11.4678131808388,11.5269256199153,3892091.13334503,0.0,1.0
2005-04-08,37.08,37.44,37.0,37.35,880800,11.5362591629274,11.6482616790723,11.5113697148952,11.6202610500361,2831079.25530621,0.0,1.0
2005-04-11,36.96,37.22,36.67,37.05,1014300,11.4989249908791,11.5798156969837,11.4087007417623,11.5269256199153,3260176.7582392,0.0,1.0
2005-04-12,37.3,37.45,36.5,36.82,1274500,11.6047051450159,11.6513728600763,11.3558106646939,11.4553684568227,4096515.11227043,0.0,1.0
2005-04-13,36.92,37.45,36.78,37.31,1018400,11.4864802668629,11.6513728600763,11.4429237328066,11.60781632602,3273355.03361021,0.0,1.0
2005-04-14,36.23,36.92,35.87,36.86,2596100,11.2718087775852,11.4864802668629,11.1598062614402,11.4678131808388,8344419.68063178,0.0,1.0
2005-04-15,35.7,36.25,35.69,36.04,1377200,11.1069161843718,11.2780311395932,11.1038050033678,11.2126963385087,4426614.83924584,0.0,1.0
2005-04-18,36.4,36.55,35.5,35.73,2454600,11.3246988546536,11.371366569714,11.0446925642913,11.1162497273839,7889608.46965789,0.0,1.0
2005-04-19,36.28,36.52,36.08,36.33,1222600,11.2873646826053,11.3620330267019,11.2251410625248,11.3029205876254,3929697.43135489,0.0,1.0
2005-04-20,36.23,36.39,35.95,36.27,1765000,11.2718087775852,11.3215876736496,11.1846957094725,11.2842535016013,5673086.83652983,0.0,1.0
2005-04-21,36.296,36.53,35.93,36.33,1779800,11.2923425722117,11.3651442077059,11.1784733474644,11.3029205876254,5720657.19640558,0.0,1.0
2005-04-22,36.61,37.77,36.38,37.74,2015000,11.3900336557381,11.7509306522051,11.3184764926456,11.7415971091931,6476640.21280889,0.0,1.0
2005-04-25,36.35,37.14,36.28,36.93,1863500,11.3091429496335,11.5549262489515,11.2873646826053,11.489591447867,5989686.86678377,0.0,1.0
2005-04-26,36.15,36.9,36.12,36.36,2148800,11.246919329553,11.4802579048549,11.2375857865409,11.3122541306375,6906701.97979337,0.0,1.0
2005-04-27,39.63,39.72,37.9,37.9,8249700,12.3296103189539,12.3576109479901,11.7913760052575,11.7913760052575,26516297.153156,0.0,1.0
2005-04-28,39.49,39.8,38.91,39.6,3292900,12.2860537848976,12.3825003960224,12.1056052866641,12.3202767759418,10584083.6509966,0.0,1.0
2005-04-29,40.65,40.86,39.28,39.64,3566000,12.6469507813645,12.7122855824491,12.220718983813,12.3327214999579,11461885.3592439,0.0,1.0
2005-05-02,40.29,40.7,39.9,40.58,2077300,12.5349482652196,12.6625066863847,12.4136122060626,12.6251725143364,6676885.7141776,0.0,1.0
2005-05-03,40.22,40.6,39.856,40.33,2513600,12.5131699981914,12.6313948763444,12.3999230096449,12.5473929892357,8079247.06645975,0.0,1.0
2005-05-04,41.37,41.46,40.09,40.22,2367700,12.8709558136544,12.8989564426906,12.4727246451391,12.5131699981914,7610293.31606329,0.0,1.0
2005-05-05,40.85,41.4,40.59,41.22,1434900,12.7091744014451,12.8802893566665,12.6282836953404,12.824288098594,4612074.95849102,0.0,1.0
2005-05-06,40.79,41.2,40.62,41.02,1712400,12.6905073154209,12.818065736586,12.6376172383525,12.7620644785135,5504019.20616074,0.0,1.0
2005-05-09,40.97,41.0,40.7,40.9,1123500,12.7465085734934,12.7558421165054,12.6625066863847,12.7247303064652,3611168.87299788,0.0,1.0
2005-05-10,40.3,40.81,40.18,40.72,1529500,12.5380594462236,12.696729677429,12.5007252741753,12.6687290483927,4916139.55607503,0.0,1.0
2005-05-11,40.41,40.59,40.01,40.3,1639100,12.5722824372679,12.6282836953404,12.4478351971069,12.5380594462236,5268417.35623574,0.0,1.0
2005-05-12,40.1,40.73,40.06,40.6,1261300,12.4758358261431,12.6718402293967,12.463391102127,12.6313948763444,4054087.49400289,0.0,1.0
2005-05-13,39.68,40.3,39.29,40.29,1438100,12.345166223974,12.5380594462236,12.223830164817,12.5349482652196,4622360.44170742,0.0,1.0
2005-05-16,40.13,40.29,39.68,39.68,1157400,12.4851693691552,12.5349482652196,12.345166223974,12.345166223974,3720130.71082133,0.0,1.0
2005-05-17,40.48,40.58,39.9,39.96,1471400,12.5940607042961,12.6251725143364,12.4136122060626,12.4322792920868,4729393.75142777,0.0,1.0
2005-05-18,40.09,40.82,39.9,40.57,1888500,12.5069476361834,12.734687016937,12.4476730028365,12.6566940783228,6053432.63619064,0.11,1.0
2005-05-19,40.08,40.26,39.76,40.2,1299900,12.5038279186388,12.5599828344411,12.4039969572126,12.5412645291737,4166723.36975602,0.0,1.0
2005-05-20,40.22,40.4,40.0,40.24,1629100,12.5475039642628,12.6036588800651,12.4788701782822,12.5537433993519,5221947.1049077,0.0,1.0
2005-05-23,40.38,40.64,40.28,40.42,1743900,12.5974194449759,12.6785321011348,12.5662222695302,12.6098983151542,5589929.13648552,0.0,1.0
2005-05-24,39.8,40.04,38.69,40.03,2379200,12.4164758273908,12.4913490484605,12.0701871799435,12.488229330916,7626331.44189825,0.0,1.0
2005-05-25,40.15,40.35,39.8,39.85,1784600,12.5256659414508,12.5880602923422,12.4164758273908,12.4320744151137,5720389.66510238,0.0,1.0
2005-05-26,41.0,41.05,40.02,40.3,1946300,12.7908419327393,12.8064405204622,12.4851096133714,12.5724617046194,6238705.81933697,0.0,1.0
2005-05-27,41.4,41.55,41.03,41.29,1537000,12.9156306345221,12.9624263976907,12.800201085373,12.8813137415318,4926728.07086314,0.0,1.0
2005-05-31,41.55,41.92,41.19,41.47,2832600,12.9624263976907,13.0778559468398,12.8501165660861,12.9374686573341,9079668.14152693,0.0,1.0
2005-06-01,41.88,42.1,41.34,41.55,1795600,13.0653770766615,13.1340108626421,12.8969123292547,12.9624263976907,5755649.26743126,0.0,1.0
2005-06-02,42.41,42.58,41.56,41.72,3000700,13.2307221065237,13.2837573047815,12.9655461152353,13.0154615959484,9618498.9734802,0.0,1.0
2005-06-03,42.29,42.4,41.78,42.21,2856800,13.1932854959889,13.2276023889792,13.0341799012158,13.1683277556323,9157239.26665049,0.0,1.0
2005-06-06,42.56,42.58,42.05,42.29,1684000,13.2775178696923,13.2837573047815,13.1184122749192,13.1932854959889,5397924.57471277,0.0,1.0
2005-06-07,41.8,42.12,41.69,42.05,3044400,13.0404193363049,13.1402502977312,13.0061024433147,13.1184122749192,9758575.75727767,0.0,1.0
2005-06-08,41.8,41.99,41.67,41.99,1923200,13.0404193363049,13.0996939696518,12.9998630082255,13.0996939696518,6164660.65444633,0.0,1.0
2005-06-09,42.24,42.5,41.54,41.8,2260500,13.1776869082661,13.2587995644249,12.9593066801461,13.0404193363049,7245848.27858561,0.0,1.0
2005-06-10,42.21,42.4264,42.01,42.01,1610600,13.1683277556323,13.2358384432968,13.1059334047409,13.1059334047409,5162646.86462732,0.0,1.0
2005-06-13,42.72,42.95,42.28,42.95,1683800,13.3274333504054,13.3991868539306,13.1901657784443,13.3991868539306,5397283.49103407,0.0,1.0
2005-06-14,43.76,44.145,42.92,42.97,2674700,13.6518839750408,13.7719931005067,13.3898277012969,13.4054262890197,8573532.57718777,0.0,1.0
2005-06-15,43.64,44.02,43.09,43.95,2019900,13.6144473645059,13.7329966311996,13.4428628995546,13.7111586083876,6474624.61310115,0.0,1.0
2005-06-16,43.49,43.92,43.32,43.64,1138700,13.5676516013374,13.7017994557539,13.5146164030797,13.6144473645059,3650009.92471818,0.0,1.0
2005-06-17,43.72,43.9,43.31,43.88,1498500,13.6394051048625,13.6955600206648,13.5114966855351,13.6893205855756,4803319.46271204,0.0,1.0
2005-06-20,43.33,43.61,43.25,43.52,1365300,13.5177361206242,13.6050882118722,13.4927783802677,13.5770107539711,4376357.73269321,0.0,1.0
2005-06-21,43.6,43.66,43.05,43.34,1973800,13.6019684943276,13.6206867995951,13.4303840293763,13.5208558381688,6326854.8251592,0.0,1.0
2005-06-22,43.49,43.68,43.17,43.61,1460300,13.5676516013374,13.6269262346842,13.4678206399111,13.6050882118722,4680872.480079,0.0,1.0
2005-06-23,42.8,43.65,42.73,43.54,1419200,13.352391090762,13.6175670820505,13.33055306795,13.5832501890602,4549129.78410473,0.0,1.0
2005-06-24,43.05,43.21,42.42,42.72,2323000,13.4303840293763,13.4802995100894,13.2338418240683,13.3274333504054,7446186.92818154,0.0,1.0
2005-06-27,43.32,43.52,43.02,43.05,980500,13.5146164030797,13.5770107539711,13.4210248767426,13.4303840293763,3142912.73486096,0.0,1.0
2005-06-28,43.67,43.8,43.48,43.54,1115800,13.6238065171396,13.6643628452191,13.5645318837928,13.5832501890602,3576605.84350625,0.0,1.0
2005-06-29,43.43,43.85,43.27,43.62,1337600,13.5489332960699,13.6799614329419,13.4990178153568,13.6082079294168,4287567.64319229,0.0,1.0
2005-06-30,43.28,43.8,43.14,43.38,1603200,13.5021375329014,13.6643628452191,13.4584614872774,13.5333347083471,5138926.76851514,0.0,1.0
2005-07-01,43.87,44.01,43.63,43.65,1494100,13.6862008680311,13.729876913655,13.6113276469614,13.6175670820505,4789215.62178047,0.0,1.0
2005-07-05,44.72,44.84,43.75,43.9,2143000,13.9513768593196,13.9888134698544,13.6487642574962,13.6955600206648,6869211.61734526,0.0,1.0
2005-07-06,44.49,44.71,44.24,44.55,1844200,13.8796233557944,13.948257141775,13.8016304171802,13.8983416610619,5911432.60135707,0.0,1.0
2005-07-07,44.53,44.59,43.52,43.99,1836800,13.8921022259727,13.9108205312401,13.5770107539711,13.7236374785659,5887712.5052449,0.0,1.0
2005-07-08,44.6,44.79,44.34,44.79,1940500,13.9139402487847,13.9732148821315,13.8328275926259,13.9732148821315,6220114.39265447,0.0,1.0
2005-07-11,44.7,44.93,44.42,44.75,935500,13.9451374242304,14.0168909277555,13.8577853329824,13.9607360119533,2998668.9071519,0.0,1.0
2005-07-12,44.79,44.98,44.45,44.74,1223700,13.9732148821315,14.0324895154784,13.8671444856161,13.9576162944087,3922470.48816866,0.0,1.0
2005-07-13,44.67,44.95,44.54,44.89,702200,13.9357782715967,14.0231303628447,13.8952219435173,14.0044120575773,2250844.7959402,0.0,1.0
2005-07-14,44.58,45.0,44.53,44.92,1063500,13.9077008136956,14.0387289505675,13.8921022259727,14.013771210211,3408962.46152435,0.0,1.0
2005-07-15,44.44,44.64,44.24,44.51,1722200,13.8640247680716,13.926419118963,13.8016304171802,13.8858627908836,5520371.55734579,0.0,1.0
2005-07-18,44.35,44.55,44.22,44.44,949900,13.8359473101704,13.8983416610619,13.795390982091,13.8640247680716,3044826.93201881,0.0,1.0
2005-07-19,43.8,44.36,43.69,44.35,3509400,13.6643628452191,13.839067027715,13.6300459522288,13.8359473101704,11249095.3102713,0.0,1.0
2005-07-20,43.8,44.0,43.6,43.75,2029800,13.6643628452191,13.7267571961105,13.6019684943276,13.6487642574962,6506358.25519711,0.0,1.0
2005-07-21,43.44,43.86,43.39,43.79,1540500,13.5520530136145,13.6830811504865,13.5364544258917,13.6612431276745,4937947.03524051,0.0,1.0
2005-07-22,43.75,43.88,43.38,43.58,1482000,13.6487642574962,13.6893205855756,13.5333347083471,13.5957290592385,4750430.05921872,0.0,1.0
2005-07-25,43.33,44.2,43.3,43.91,1418900,13.5177361206242,13.7891515470019,13.5083769679905,13.6986797382093,4548168.15858668,0.0,1.0
2005-07-26,43.28,43.6,43.22,43.58,1673100,13.5021375329014,13.6019684943276,13.483419227634,13.5957290592385,5362985.51422323,0.0,1.0
2005-07-27,46.31,46.33,45.06,45.25,5183200,14.4474119489063,14.4536513839954,14.057447255835,14.1167218891818,16614324.61737,0.0,1.0
2005-07-28,45.58,46.23,45.52,46.11,2422500,14.2196725681526,14.4224542085497,14.2009542628852,14.3850175980149,7765126.0583383,0.0,1.0
2005-07-29,45.1,45.63,45.03,45.58,1235300,14.0699261260132,14.2352711558755,14.0480881032012,14.2196725681526,3959653.34153367,0.0,1.0
2005-08-01,44.58,45.07,44.55,45.05,1404200,13.9077008136956,14.0605669733795,13.8983416610619,14.0543275382904,4501048.50820169,0.0,1.0
2005-08-02,44.58,44.82,44.5,44.71,1233400,13.9077008136956,13.9825740347653,13.882743073339,13.948257141775,3953563.04658593,0.0,1.0
2005-08-03,44.88,44.98,44.43,44.43,1575300,14.0012923400327,14.0324895154784,13.860905050527,13.860905050527,5049495.59533552,0.0,1.0
2005-08-04,44.33,44.81,44.26,44.64,1485200,13.8297078750813,13.9794543172207,13.8078698522693,13.926419118963,4760687.39807803,0.0,1.0
2005-08-05,43.7,44.29,43.58,44.16,1243800,13.6331656697734,13.817229004903,13.5957290592385,13.7766726768236,3986899.39787869,0.0,1.0
2005-08-08,43.33,43.89,43.29,43.7,1692000,13.5177361206242,13.6924403031202,13.505257250446,13.6331656697734,5423567.92186106,0.0,1.0
2005-08-09,43.76,43.99,43.34,43.65,1066200,13.6518839750408,13.7236374785659,13.5208558381688,13.6175670820505,3417617.0911869,0.0,1.0
2005-08-10,43.6,44.31,43.59,43.85,1255300,13.6019684943276,13.8234684399922,13.5988487767831,13.6799614329419,4023761.70940437,0.0,1.0
2005-08-11,43.86,43.96,43.54,43.7,928900,13.6830811504865,13.7142783259322,13.5832501890602,13.6331656697734,2977513.14575456,0.0,1.0
2005-08-12,43.73,44.02,43.66,43.86,1204800,13.6425248224071,13.7329966311996,13.6206867995951,13.6830811504865,3861888.08053083,0.0,1.0
2005-08-15,43.9,43.99,43.65,43.81,1223300,13.6955600206648,13.7236374785659,13.6175670820505,13.6674825627636,3921188.32081123,0.0,1.0
2005-08-16,43.59,44.0,43.56,43.87,893900,13.5988487767831,13.7267571961105,13.5894896241494,13.6862008680311,2865323.50198084,0.0,1.0
2005-08-17,43.52,43.72,43.11,43.48,764000,13.6113276469614,13.6738797041625,13.4830959296991,13.5988172355211,2442765.38353866,0.11,1.0
2005-08-18,43.53,43.62,43.26,43.52,1029600,13.6144552498214,13.6426036755619,13.5300099725999,13.6113276469614,3291978.06137619,0.0,1.0
2005-08-19,43.48,43.83,43.47,43.75,974400,13.5988172355211,13.7082833356231,13.5956896326611,13.6832625127426,3115485.06507864,0.0,1.0
2005-08-22,43.85,43.97,43.5,43.69,1024600,13.7145385413432,13.7520697756639,13.6050724412412,13.6644968955823,3275991.37692895,0.0,1.0
2005-08-23,43.82,44.02,43.76,43.92,1268000,13.705155732763,13.7677077899641,13.6863901156027,13.7364317613636,4054223.17582072,0.0,1.0
2005-08-24,44.06,44.31,43.698,43.85,2152700,13.7802182014044,13.8584082729057,13.6669989778703,13.7145385413432,6882907.12191579,0.0,1.0
2005-08-25,44.25,44.49,44.08,44.22,1121700,13.8396426557454,13.9147051243867,13.7864734071245,13.8302598471652,3586452.7888944,0.0,1.0
2005-08-26,43.93,44.32,43.91,44.27,1199100,13.7395593642236,13.8615358757658,13.7333041585035,13.8458978614655,3833926.66413772,0.0,1.0
2005-08-29,44.16,44.36,43.48,43.6,1358100,13.8114942300049,13.874046287206,13.5988172355211,13.6363484698418,4342303.22956003,0.0,1.0
2005-08-30,43.61,43.94,43.37,43.85,1225400,13.6394760727019,13.7426869670837,13.5644136040605,13.7145385413432,3918016.6243302,0.0,1.0
2005-08-31,43.22,43.54,42.72,43.54,2338600,13.5174995611597,13.6175828526815,13.3611194181569,13.6175828526815,7477292.04966429,0.0,1.0
2005-09-01,43.25,43.58,43.06,43.38,1285400,13.5268823697399,13.6300932641217,13.4674579153988,13.5675412069206,4109856.83769711,0.0,1.0
2005-09-02,43.68,43.87,43.1,43.52,829800,13.6613692927222,13.7207937470633,13.479968326839,13.6113276469614,2653150.15086439,0.0,1.0
2005-09-06,44.13,44.29,43.7,43.88,1173700,13.8021114214247,13.8521530671856,13.6676244984424,13.7239213499234,3752714.30714573,0.0,1.0
2005-09-07,44.52,44.52,44.13,44.23,1136600,13.9240879329669,13.9240879329669,13.8021114214247,13.8333874500253,3634093.10854718,0.0,1.0
2005-09-08,44.56,44.57,44.12,44.35,1128600,13.9365983444071,13.9397259472672,13.7989838185647,13.870918684346,3608514.4134316,0.0,1.0
2005-09-09,45.07,45.08,44.55,44.56,1077300,14.09610609027,14.09923369313,13.9334707415471,13.9365983444071,3444491.03100287,0.0,1.0
2005-09-12,45.23,45.29,44.8,45.07,1004900,14.1461477360308,14.1649133531912,14.0116608130485,14.09610609027,3213003.84020682,0.0,1.0
2005-09-13,44.91,45.3,44.91,45.23,1397700,14.0460644445091,14.1680409560512,14.0460644445091,14.1461477360308,4468917.77038218,0.0,1.0
2005-09-14,44.74,45.11,44.69,45.0,1307700,13.9928951958881,14.1086165017102,13.9772571815878,14.0742128702496,4181157.45033183,0.0,1.0
2005-09-15,44.86,44.97,44.67,44.9,683300,14.0304264302088,14.0648300616694,13.9710019758677,14.042936841649,2184740.29656017,0.0,1.0
2005-09-16,45.75,45.8,44.93,45.0,2392600,14.3087830847537,14.324421099054,14.0523196502292,14.0742128702496,7649948.24169453,0.0,1.0
2005-09-19,45.82,46.0,45.32,45.69,1596200,14.3306763047741,14.3869731562551,14.1742961617713,14.2900174675934,5103589.14293772,0.0,1.0
2005-09-20,45.41,46.18,45.29,45.99,1208900,14.2024445875118,14.4432700077361,14.1649133531912,14.3838455533951,3865260.56565432,0.0,1.0
2005-09-21,44.31,45.07,44.28,45.01,1641300,13.8584082729057,14.09610609027,13.8490254643256,14.0773404731096,5247789.03665186,0.0,1.0
2005-09-22,44.1,44.15,43.05,44.06,1555100,13.7927286128446,13.8083666271449,13.4643303125388,13.7802182014044,4972178.59678138,0.0,1.0
2005-09-23,44.41,44.99,43.83,44.01,1397300,13.8896843015063,14.0710852673895,13.7082833356231,13.7645801871041,4467638.83562641,0.0,1.0
2005-09-26,44.82,45.3,44.71,44.93,1346500,14.0179160187686,14.1680409560512,13.983512387308,14.0523196502292,4305214.12164242,0.0,1.0
2005-09-27,44.7,45.28,44.55,45.19,1147200,13.9803847844479,14.1617857503311,13.9334707415471,14.1336373245906,3667984.87957534,0.0,1.0
2005-09-28,44.61,44.87,44.41,44.57,1388300,13.9522363587074,14.0335540330688,13.8896843015063,13.9397259472672,4438862.80362137,0.0,1.0
2005-09-29,45.24,45.24,44.44,44.61,1231300,14.1492753388909,14.1492753388909,13.8990671100865,13.9522363587074,3936880.91197796,0.0,1.0
2005-09-30,45.3,45.5,45.02,45.34,1387700,14.1680409560512,14.2305930132523,14.0804680759697,14.1805513674915,4436944.40148771,0.0,1.0
2005-10-03,45.38,45.47,44.99,45.3,1368600,14.1930617789317,14.2212102046722,14.0710852673895,14.1680409560512,4375875.26689923,0.0,1.0
2005-10-04,45.12,46.25,44.93,45.68,1871800,14.1117441045702,14.4651632277565,14.0523196502292,14.2868898647333,5984775.18966974,0.0,1.0
2005-10-05,45.15,45.5,44.48,45.12,1813800,14.1211269131504,14.2305930132523,13.9115775215267,14.1117441045702,5799329.65008172,0.0,1.0
2005-10-06,45.18,45.55,44.84,45.37,1803100,14.1305097217306,14.2462310275526,14.0241712244887,14.1899341760716,5765118.1453646,0.0,1.0
2005-10-07,45.02,45.21,44.67,45.2,1125600,14.0804680759697,14.1398925303107,13.9710019758677,14.1367649274507,3598922.40276324,0.0,1.0
2005-10-10,44.97,45.37,44.73,44.95,880800,14.0648300616694,14.1899341760716,13.9897675930281,14.0585748559493,2816214.33222625,0.0,1.0
2005-10-11,44.85,45.25,44.66,44.94,1461300,14.0272988273487,14.152402941751,13.9678743730077,14.0554472530892,4672268.39655113,0.0,1.0
2005-10-12,44.83,45.0925,44.42,44.85,1091500,14.0210436216286,14.1031431967051,13.8928119043664,14.0272988273487,3489893.21483306,0.0,1.0
2005-10-13,44.74,44.98,44.38,44.5,1144000,13.9928951958881,14.0679576645295,13.8803014929261,13.9178327272468,3657753.40152911,0.0,1.0
2005-10-14,45.07,45.26,44.765,45.12,980300,14.09610609027,14.155530544611,14.0007142030383,14.1117441045702,3134349.35272637,0.0,1.0
2005-10-17,44.87,45.16,44.7201,45.0,1004400,14.0335540330688,14.1242545160105,13.9866712661966,14.0742128702496,3211405.1717621,0.0,1.0
2005-10-18,45.0,45.18,44.78,44.93,881400,14.0742128702496,14.1305097217306,14.0054056073283,14.0523196502292,2818132.73435991,0.0,1.0
2005-10-19,45.82,45.83,44.75,44.75,1337700,14.3306763047741,14.3338039076342,13.9960227987482,13.9960227987482,4277077.55701528,0.0,1.0
2005-10-20,45.34,46.0,45.19,45.99,1746300,14.1805513674915,14.3869731562551,14.1336373245906,14.3838455533951,5583509.41004392,0.0,1.0
2005-10-21,45.87,46.04,45.45,45.69,1498000,14.3463143190744,14.3994835676953,14.2149549989521,14.2900174675934,4789610.66039387,0.0,1.0
2005-10-24,47.38,47.8,45.8,46.12,3219700,14.8185823509428,14.9499416710651,14.324421099054,14.4245043905758,10294465.5829574,0.0,1.0
2005-10-25,47.22,47.58,46.28,47.58,3209500,14.7685407051819,14.8811344081439,14.4745460363367,14.8811344081439,10261852.746685,0.0,1.0
2005-10-26,46.62,47.5,46.57,47.22,1990900,14.5808845335786,14.8561135852634,14.5652465192783,14.7685407051819,6365578.01320303,0.0,1.0
2005-10-27,47.05,47.35,46.6,46.64,1812600,14.7153714565609,14.8091995423626,14.5746293278584,14.5871397392987,5795492.84581439,0.0,1.0
2005-10-28,47.51,47.6,47.06,47.1,1747100,14.8592411881235,14.887389613864,14.718499059421,14.7310094708612,5586067.27955549,0.0,1.0
2005-10-31,47.78,48.0,47.68,47.86,2283800,14.943686465345,15.0124937282662,14.9124104367444,14.9687072882254,7302077.98812251,0.0,1.0
2005-11-01,47.62,47.91,47.48,47.91,1877400,14.8936448195841,14.9843453025257,14.8498583795433,14.9843453025257,6002680.27625064,0.0,1.0
2005-11-02,47.77,47.95,47.55,47.65,1495100,14.9405588624849,14.9968557139659,14.8717515995637,14.9030276281643,4780338.38341448,0.0,1.0
2005-11-03,47.54,47.94,47.4,47.8,1589600,14.8686239967037,14.9937281111059,14.8248375566629,14.9499416710651,5082486.71946734,0.0,1.0
2005-11-04,47.77,47.86,47.48,47.73,2135300,14.9405588624849,14.9687072882254,14.8498583795433,14.9280484510447,6827273.46003943,0.0,1.0
2005-11-07,48.55,48.7,47.74,47.85,2124200,15.1845118855693,15.2314259284701,14.9311760539048,14.9655796853654,6791783.02056651,0.0,1.0
2005-11-08,48.45,48.52,48.03,48.3,1125400,15.1532358569687,15.1751290769891,15.0218765368464,15.1063218140679,3598282.93538536,0.0,1.0
2005-11-09,48.39,48.64,48.27,48.45,2007700,15.1344702398084,15.2126603113098,15.0969390054877,15.1532358569687,6419293.27294577,0.0,1.0
2005-11-10,48.86,48.87,48.16,48.45,2079000,15.281467574231,15.284595177091,15.0625353740271,15.1532358569687,6647263.39316345,0.0,1.0
2005-11-11,49.26,49.27,48.58,48.86,1197300,15.4065716886332,15.4096992914933,15.1938946941494,15.281467574231,3828171.4577367,0.0,1.0
2005-11-14,49.3,49.4,48.9,49.04,1079300,15.4190821000734,15.450358128674,15.2939779856712,15.337764425712,3450885.70478178,0.0,1.0
2005-11-15,49.3,49.46,48.8142,49.25,1607700,15.4190821000734,15.4691237458343,15.2671431531319,15.4034440857731,5140358.51716638,0.0,1.0
2005-11-16,49.02,49.45,48.81,49.4,1510700,15.3659128514525,15.5007015606757,15.3000858074132,15.4850284549521,4819402.18689968,0.11,1.0
2005-11-17,49.6,49.65,49.01,49.2,1291600,15.5477208778466,15.5633939835703,15.3627782303077,15.4223360320576,4120434.14615718,0.0,1.0
2005-11-18,48.64,49.6,48.53,49.6,3009200,15.2467972479528,15.5477208778466,15.2123164153608,15.5477208778466,9599884.19991962,0.0,1.0
2005-11-21,48.34,48.56,48.16,48.56,2051400,15.152758613611,15.221720278795,15.0963354330059,15.221720278795,6544331.53253858,0.0,1.0
2005-11-22,48.39,48.46,47.97,48.17,2607400,15.1684317193347,15.1903740673478,15.0367776312561,15.0994700541507,8318070.60443649,0.0,1.0
2005-11-23,48.51,48.65,47.58,47.58,1274700,15.2060471730714,15.2499318690976,14.9145274066118,14.9145274066118,4066520.13479911,0.0,1.0
2005-11-25,48.55,48.75,48.33,48.71,596600,15.2185856576503,15.2812780805448,15.1496239924663,15.2687395959659,1903260.30628474,0.0,1.0
2005-11-28,47.82,48.5944,47.79,48.55,1729500,14.9897583140852,15.2325033755329,14.980354450651,15.2185856576503,5517413.17418615,0.0,1.0
2005-11-29,48.55,48.76,48.17,48.17,1395200,15.2185856576503,15.2844127016896,15.0994700541507,15.0994700541507,4450936.60631657,0.0,1.0
2005-11-30,48.0,48.65,47.96,48.65,1517200,15.0461814946903,15.2499318690976,15.0336430101114,15.2499318690976,4840138.34511432,0.0,1.0
2005-12-01,48.19,48.49,47.94,48.16,1235900,15.1057392964401,15.1997779307819,15.0273737678219,15.0963354330059,3942741.22114869,0.0,1.0
2005-12-02,48.0,48.31,47.93,48.19,1162500,15.0461814946903,15.1433547501768,15.0242391466772,15.1057392964401,3708582.14223266,0.0,1.0
2005-12-05,47.81,48.02,47.65,48.01,907500,14.9866236929405,15.0524507369798,14.9364697546249,15.049316115835,2895086.70458162,0.0,1.0
2005-12-06,47.53,48.2,47.47,48.0,1138600,14.8988543008881,15.1088739175848,14.8800465740198,15.0461814946903,3632336.88356655,0.0,1.0
2005-12-07,47.06,47.58,46.78,47.58,1561800,14.751527107086,14.9145274066118,14.6637577150336,14.9145274066118,4982420.29224856,0.0,1.0
2005-12-08,46.7,47.12,46.56,47.11,1311400,14.6386807458758,14.7703348339543,14.5947960498496,14.7672002128096,4183599.67425712,0.0,1.0
2005-12-09,46.87,47.08,46.7,46.86,1401700,14.6919693053361,14.7577963493754,14.6386807458758,14.6888346841914,4471672.76453121,0.0,1.0
2005-12-12,47.06,47.11,46.82,47.0,1409400,14.751527107086,14.7672002128096,14.6762961996125,14.7327193802176,4496237.13657006,0.0,1.0
2005-12-13,47.5,47.7,46.87,47.07,1353500,14.8894504374539,14.9521428603485,14.6919693053361,14.7546617282307,4317906.17592424,0.0,1.0
2005-12-14,47.83,47.94,47.34,47.5,1395700,14.9928929352299,15.0273737678219,14.8392964991383,14.8894504374539,4452531.69541001,0.0,1.0
2005-12-15,47.66,47.98,47.51,47.92,1280600,14.9396043757696,15.0399122524008,14.8925850585987,15.0211045255325,4085342.18610163,0.0,1.0
2005-12-16,47.57,47.85,47.48,47.61,3151600,14.911392785467,14.9991621775194,14.8831811951645,14.9239312700459,10054165.5737295,0.0,1.0
2005-12-19,46.99,47.49,46.94,47.49,1121500,14.7295847590729,14.8863158163092,14.7139116533492,14.8863158163092,3577784.83657111,0.0,1.0
2005-12-20,47.04,47.27,46.93,46.99,1121800,14.7452578647965,14.8173541511252,14.7107770322045,14.7295847590729,3578741.89002718,0.0,1.0
2005-12-21,47.05,47.16,46.92,47.04,1576300,14.7483924859412,14.7828733185332,14.7076424110598,14.7452578647965,5028677.87595815,0.0,1.0
2005-12-22,46.93,47.12,46.69,47.09,886400,14.7107770322045,14.7703348339543,14.635546124731,14.7609309705201,2827773.94483874,0.0,1.0
2005-12-23,46.88,46.94,46.71,46.94,461600,14.6951039264809,14.7139116533492,14.6418153670205,14.7139116533492,1472586.25105771,0.0,1.0
2005-12-27,46.52,47.29,46.5,47.03,707600,14.5822575652707,14.8236233934147,14.5759883229812,14.7421232436518,2257370.08502695,0.0,1.0
2005-12-28,46.85,47.0,46.5,46.53,758600,14.6857000630467,14.7327193802176,14.5759883229812,14.5853921864154,2420069.17255716,0.0,1.0
2005-12-29,46.78,47.14,46.74,46.96,705100,14.6637577150336,14.7766040762438,14.6512192304547,14.7201808956387,2249394.63955978,0.0,1.0
2005-12-30,46.42,46.8,46.31,46.73,1039100,14.5509113538234,14.670026957323,14.5164305212314,14.64808460931,3314914.1539733,0.0,1.0
2006-01-03,46.57,46.74,46.25,46.65,1804600,14.5979306709943,14.6512192304547,14.4976227943631,14.6230076401521,5756995.55601985,0.0,1.0
2006-01-04,46.83,46.92,46.6,46.7,2188500,14.6794308207572,14.7076424110598,14.6073345344285,14.6386807458758,6981704.96195802,0.0,1.0
2006-01-05,47.21,47.33,46.85,46.91,1785100,14.7985464242569,14.8361618779936,14.6857000630467,14.704507789915,5694787.08137592,0.0,1.0
2006-01-06,48.9,49.15,48.36,48.9,2083200,15.3282973977157,15.4066629263339,15.1590278559005,15.3282973977157,6645779.19888095,0.0,1.0
2006-01-09,49.13,49.4,48.97,49.03,1848900,15.4003936840445,15.4850284549521,15.3502397457288,15.3690474725972,5898320.44969803,0.0,1.0
2006-01-10,49.17,49.25,48.75,49.09,1579100,15.4129321686234,15.4380091377812,15.2812780805448,15.3878551994656,5037610.37488137,0.0,1.0
2006-01-11,49.3,49.35,49.06,49.29,1027600,15.4536822435048,15.4693553492285,15.3784513360314,15.4505476223601,3278227.10482434,0.0,1.0
2006-01-12,48.64,49.23,48.58,49.11,1459200,15.2467972479528,15.4317398954917,15.2279895210845,15.394124441755,4655108.01027606,0.0,1.0
2006-01-13,48.72,48.92,48.61,48.84,1374600,15.2718742171107,15.3345666400052,15.2373933845187,15.3094896708474,4385218.9356671,0.0,1.0
2006-01-17,48.33,48.46,48.08,48.32,1133900,15.1496239924663,15.1903740673478,15.0712584638481,15.1464893713216,3617343.04608827,0.0,1.0
2006-01-18,48.19,48.485,47.75,48.34,1290600,15.1057392964401,15.1982106202096,14.9678159660721,15.152758613611,4117243.9679703,0.0,1.0
2006-01-19,47.88,48.38,47.72,48.33,1044600,15.0085660409536,15.1652970981899,14.9584121026379,15.1496239924663,3332460.13400106,0.0,1.0
2006-01-20,47.17,47.88,46.9,47.83,2791400,14.786007939678,15.0085660409536,14.7013731687703,14.9928929352299,8905063.39081997,0.0,1.0
2006-01-23,47.16,47.51,47.05,47.27,1151700,14.7828733185332,14.8925850585987,14.7483924859412,14.8173541511252,3674128.21781451,0.0,1.0
2006-01-24,46.99,47.49,46.95,47.23,1566200,14.7295847590729,14.8863158163092,14.717046274494,14.8048156665463,4996457.07627078,0.0,1.0
2006-01-25,47.35,47.46,46.96,47.27,2129200,14.842431120283,14.876911952875,14.7201808956387,14.8173541511252,6792527.39547682,0.0,1.0
2006-01-26,47.5,47.61,47.0,47.35,2730000,14.8894504374539,14.9239312700459,14.7327193802176,14.842431120283,8709186.45014641,0.0,1.0
2006-01-27,47.5,47.88,47.34,47.47,1287000,14.8894504374539,15.0085660409536,14.8392964991383,14.8800465740198,4105759.32649759,0.0,1.0
2006-01-30,47.49,47.73,47.22,47.39,1388500,14.8863158163092,14.9615467237827,14.8016810454016,14.8549696048619,4429562.41246457,0.0,1.0
2006-01-31,46.95,48.45,46.94,47.7,2850700,14.717046274494,15.187239446203,14.7139116533492,14.9521428603485,9094240.95730118,0.0,1.0
2006-02-01,47.17,47.25,46.32,46.82,2505700,14.786007939678,14.8110849088358,14.5195651423761,14.6762961996125,7993629.48283213,0.0,1.0
2006-02-02,47.28,47.5,47.04,47.17,2104600,14.82048877227,14.8894504374539,14.7452578647965,14.786007939678,6714049.01207986,0.0,1.0
2006-02-03,47.16,47.29,46.82,47.0,2822100,14.7828733185332,14.8236233934147,14.6762961996125,14.7327193802176,9003001.86115682,0.0,1.0
2006-02-06,46.8,47.39,46.77,47.05,1628800,14.670026957323,14.8549696048619,14.6606230938889,14.7483924859412,5196162.23076867,0.0,1.0
2006-02-07,46.87,47.04,46.6,46.6,1541500,14.6919693053361,14.7452578647965,14.6073345344285,14.6073345344285,4917659.67505519,0.0,1.0
2006-02-08,46.78,46.91,46.51,46.74,1404400,14.6637577150336,14.704507789915,14.579122944126,14.6512192304547,4480286.24563574,0.0,1.0
2006-02-09,46.68,47.0,46.62,46.85,1570600,14.6324115035863,14.7327193802176,14.613603776718,14.6857000630467,5010493.86029301,0.0,1.0
2006-02-10,46.95,47.1,46.65,46.85,1281900,14.717046274494,14.7640655916649,14.6230076401521,14.6857000630467,4089489.41774455,0.0,1.0
2006-02-13,46.78,46.95,46.61,46.95,750200,14.6637577150336,14.717046274494,14.6104691555732,14.717046274494,2393271.67578748,0.0,1.0
2006-02-14,47.41,47.76,46.74,46.95,1448200,14.8612388471514,14.9709505872169,14.6512192304547,14.717046274494,4620016.05022051,0.0,1.0
2006-02-15,48.02,48.14,47.47,47.8,1585200,15.0932008118612,15.1309180983548,14.9203299154322,15.0240524532896,5043416.89671147,0.13,1.0
2006-02-16,47.68,47.92,47.29,47.86,1091700,14.986335166796,15.0617697397832,14.8637539856917,15.0429110965364,3473314.55093357,0.0,1.0
2006-02-17,47.0,47.66,46.98,47.62,1679200,14.7726038766655,14.9800489523804,14.7663176622499,14.9674765235492,5342484.01019296,0.0,1.0
2006-02-21,46.57,47.11,46.44,47.0,1546500,14.63745026673,14.8071780559513,14.5965898730286,14.7726038766655,4920290.32977814,0.0,1.0
2006-02-22,47.49,47.57,46.54,46.84,2162700,14.9266161298478,14.9517609875102,14.6280209451066,14.7223141613407,6880770.70560046,0.0,1.0
2006-02-23,47.47,47.91,46.948,47.12,2154000,14.9203299154322,15.0586266325754,14.7562597191849,14.8103211631591,6853091.08977823,0.0,1.0
2006-02-24,47.0,47.15,46.77,47.0,2292500,14.7726038766655,14.8197504847825,14.7003124108861,14.7726038766655,7293737.84740791,0.0,1.0
2006-02-27,47.01,47.4,47.01,47.07,1457000,14.7757469838733,14.8983281649775,14.7757469838733,14.7946056271201,4635540.25896328,0.0,1.0
2006-02-28,46.25,47.05,46.12,47.0,3443800,14.5368708360804,14.7883194127045,14.496010442379,14.7726038766655,10956673.6745489,0.0,1.0
2006-03-01,45.82,46.45,45.6,46.45,2952600,14.401717226145,14.5997329802364,14.3325688675733,14.5997329802364,9393888.92835618,0.0,1.0
2006-03-02,45.8,45.99,45.75,45.81,1816700,14.3954310117294,14.4551500486776,14.3797154756903,14.3985741189372,5779949.20278557,0.0,1.0
2006-03-03,45.97,46.36,45.6,45.66,1466900,14.448863834262,14.5714450153662,14.3325688675733,14.3514275108201,4667037.75282995,0.0,1.0
2006-03-06,46.0,46.24,45.85,45.87,1024000,14.4582931558854,14.5337277288726,14.4111465477684,14.417432762184,3257922.59792615,0.0,1.0
2006-03-07,46.29,46.6,45.75,45.75,1902300,14.5494432649116,14.6468795883534,14.3797154756903,14.3797154756903,6052291.16995598,0.0,1.0
2006-03-08,46.18,46.42,45.89,46.04,1215700,14.5148690856258,14.590303658613,14.4237189765996,14.4708655847166,3867828.61552619,0.0,1.0
2006-03-09,45.88,46.17,45.82,46.01,1466400,14.4205758693918,14.511725978418,14.401717226145,14.4614362630932,4665446.97031142,0.0,1.0
2006-03-10,45.9,46.21,45.6,45.77,1040700,14.4268620838074,14.5242984072492,14.3325688675733,14.386001690106,3311054.73404467,0.0,1.0
2006-03-13,46.07,46.13,45.82,46.02,1278800,14.48029490634,14.4991535495868,14.401717226145,14.464579370301,4068585.36936324,0.0,1.0
2006-03-14,46.18,46.36,45.83,46.0,1551100,14.5148690856258,14.5714450153662,14.4048603333528,14.4582931558854,4934925.52894849,0.0,1.0
2006-03-15,46.25,46.28,45.91,46.25,1706100,14.5368708360804,14.5463001577038,14.4300051910152,14.5368708360804,5428068.10968927,0.0,1.0
2006-03-16,46.6,46.68,46.01,46.23,1567800,14.6468795883534,14.6720244460159,14.4614362630932,14.5305846216648,4988057.66506703,0.0,1.0
2006-03-17,46.84,47.0,46.6,46.82,1512300,14.7223141613407,14.7726038766655,14.6468795883534,14.7160279469251,4811480.80551144,0.0,1.0
2006-03-20,47.14,47.21,46.75,46.94,1419400,14.8166073775747,14.8386091280293,14.6940261964705,14.7537452334187,4515913.41357069,0.0,1.0
2006-03-21,47.1,47.4,46.95,47.11,1073200,14.8040349487435,14.8983281649775,14.7568883406265,14.8071780559513,3414455.59774839,0.0,1.0
2006-03-22,46.65,47.11,46.14,47.0,1316100,14.6625951243925,14.8071780559513,14.5022966567946,14.7726038766655,4187257.74524472,0.0,1.0
2006-03-23,46.25,46.4,46.16,46.21,1319900,14.5368708360804,14.5840174441974,14.5085828712102,14.5242984072492,4199347.69238548,0.0,1.0
2006-03-24,46.44,46.61,46.03,46.28,892800,14.5965898730286,14.6500226955612,14.4677224775088,14.5463001577038,2840501.26506687,0.0,1.0
2006-03-27,46.28,46.42,46.1,46.31,809200,14.5463001577038,14.590303658613,14.4897242279634,14.5557294793272,2574522.42797055,0.0,1.0
2006-03-28,46.29,46.43,46.05,46.3,1387100,14.5494432649116,14.5934467658208,14.4740086919244,14.5525863721194,4413148.86287438,0.0,1.0
2006-03-29,45.97,46.41,45.97,46.25,1576600,14.448863834262,14.5871605514052,14.448863834262,14.5368708360804,5016055.43739293,0.0,1.0
2006-03-30,45.21,46.09,45.21,45.77,2281800,14.2099876864691,14.4865811207556,14.2099876864691,14.386001690106,7259695.10151161,0.0,1.0
2006-03-31,45.13,45.28,44.72,45.2,2139500,14.1848428288067,14.2319894369237,14.0559754332868,14.2068445792613,6806958.3967412,0.0,1.0
2006-04-03,44.55,45.2,44.4,45.2,3235900,14.0025426107542,14.2068445792613,13.9553960026372,14.2068445792613,10295226.3033489,0.0,1.0
2006-04-04,45.72,45.9,45.3,45.44,2784100,14.3702861540669,14.4268620838074,14.2382756513393,14.2822791522485,8857795.21961546,0.0,1.0
2006-04-05,46.13,46.33,45.73,45.87,1656800,14.4991535495868,14.5620156937428,14.3734292612747,14.417432762184,5271216.95336333,0.0,1.0
2006-04-06,45.76,45.99,45.49,45.92,1441300,14.3828585828981,14.4551500486776,14.2979946882875,14.433148298223,4585589.68788182,0.0,1.0
2006-04-07,45.02,45.78,44.8,45.63,1970800,14.1502686495209,14.3891447973138,14.0811202909492,14.3419981891967,6270228.37499301,0.0,1.0
2006-04-10,45.12,45.4,44.87,45.0,1196100,14.1816997215989,14.2697067234173,14.1031220414038,14.1439824351053,3805469.94080026,0.0,1.0
2006-04-11,45.06,45.2299,44.82,45.18,1544200,14.1628410783521,14.2162424698126,14.0874065053648,14.2005583648457,4912972.73019292,0.0,1.0
2006-04-12,45.11,45.3,44.95,45.22,1227600,14.1785566143911,14.2382756513393,14.1282668990663,14.2131307936769,3905689.23946693,0.0,1.0
2006-04-13,45.4,45.4,45.05,45.09,964900,14.2697067234173,14.2697067234173,14.1596979711443,14.1722703999755,3069892.10423725,0.0,1.0
2006-04-17,45.32,45.41,45.08,45.19,999300,14.2445618657549,14.2728498306251,14.1691272927677,14.2037014720535,3179337.94151133,0.0,1.0
2006-04-18,46.11,46.12,45.35,45.57,1389200,14.4928673351712,14.496010442379,14.2539911873783,14.3231395459499,4419830.14945216,0.0,1.0
2006-04-19,45.99,46.2,45.58,46.05,1468400,14.4551500486776,14.5211553000414,14.3262826531577,14.4740086919244,4671810.1003855,0.0,1.0
2006-04-20,46.12,46.24,45.65,45.99,1145200,14.496010442379,14.5337277288726,14.3482844036123,14.4551500486776,3643528.28041507,0.0,1.0
2006-04-21,46.06,46.6,45.89,46.36,1263900,14.4771517991322,14.6468795883534,14.4237189765996,14.5714450153662,4021180.05031139,0.0,1.0
2006-04-24,45.96,46.16,45.75,45.92,1266200,14.4457207270542,14.5085828712102,14.3797154756903,14.433148298223,4028497.64989657,0.0,1.0
2006-04-25,46.24,46.29,45.71,46.0,1606500,14.5337277288726,14.5494432649116,14.3671430468591,14.4582931558854,5111184.23200036,0.0,1.0
2006-04-26,47.22,47.38,46.5,46.69,2175900,14.8417522352371,14.8920419505619,14.6154485162754,14.6751675532237,6922767.36408938,0.0,1.0
2006-04-27,47.93,47.97,47.1001,47.23,1995200,15.064912846991,15.0774852758222,14.8040663798156,14.8448953424449,6347858.56189674,0.0,1.0
2006-04-28,47.54,47.93,47.47,47.7,1919900,14.9423316658868,15.064912846991,14.9203299154322,14.9926213812116,6108286.71460782,0.0,1.0
2006-05-01,47.02,47.7,46.97,47.54,1670700,14.7788900910811,14.9926213812116,14.7631745550421,14.9423316658868,5315440.70737815,0.0,1.0
2006-05-02,47.74,47.75,46.74,47.0,1656700,15.0051938100428,15.0083369172506,14.6908830892627,14.7726038766655,5270898.79685962,0.0,1.0
2006-05-03,46.76,47.67,46.65,47.66,1299500,14.6971693036783,14.9831920595882,14.6625951243925,14.9800489523804,4134443.76562991,0.0,1.0
2006-05-04,47.45,47.82,46.832,47.01,1614200,14.9140437010165,15.0303386677052,14.7197996755744,14.7757469838733,5135682.28278556,0.0,1.0
2006-05-05,48.68,48.77,47.41,47.54,2199900,15.3006458875761,15.3289338524463,14.9014712721853,14.9423316658868,6999124.92497826,0.0,1.0
2006-05-08,48.19,48.58,48.09,48.51,1457600,15.1466336343938,15.2692148154981,15.1152025623158,15.2472130650435,4637449.19798552,0.0,1.0
2006-05-09,48.45,48.76,47.84,47.96,1933500,15.2283544217967,15.3257907452385,15.0366248821208,15.0743421686144,6151555.99911152,0.0,1.0
2006-05-10,49.15,49.26,48.5,48.55,1952500,15.4483719263427,15.4829461056286,15.2440699578357,15.2597854938747,6212005.73481527,0.0,1.0
2006-05-11,48.98,49.1,48.77,48.94,1267100,15.3949391038101,15.4326563903037,15.3289338524463,15.3823666749789,4031361.05842992,0.0,1.0
2006-05-12,47.28,48.12,47.16,47.84,2344700,14.8606108784839,15.1246318839392,14.8228935919903,15.0366248821208,7459815.54234127,0.0,1.0
2006-05-15,48.64,48.84,47.19,47.28,2427700,15.2880734587449,15.3509356029009,14.8323229136137,14.8606108784839,7723885.44041535,0.0,1.0
2006-05-16,48.42,49.29,48.35,49.14,1403400,15.2189251001733,15.492375427252,15.1969233497187,15.4452288191349,4465008.37297808,0.0,1.0
2006-05-17,47.44,48.38,47.31,48.34,1998100,14.9517609875102,15.2480226934178,14.9107886239272,15.2354158123154,6339712.36426142,0.13,1.0
2006-05-18,46.85,47.5699,46.65,46.65,1674000,14.765809491249,14.9927018338904,14.7027750857367,14.7027750857367,5311385.06469828,0.0,1.0
2006-05-19,46.94,47.08,46.65,47.0,2094300,14.7941749737295,14.8382990575881,14.7027750857367,14.8130852953832,6644942.49760909,0.0,1.0
2006-05-22,46.76,47.09,46.66,46.75,1643100,14.7374440087684,14.8414507778637,14.7059268060123,14.7342922884928,5213343.36905961,0.0,1.0
2006-05-23,46.37,46.98,46.35,46.75,1318900,14.6145269180195,14.8067818548319,14.6082234774683,14.7342922884928,4184698.78245555,0.0,1.0
2006-05-24,46.63,46.92,46.31,46.35,1549100,14.6964716451855,14.7878715331783,14.5956165963658,14.6082234774683,4915093.55061177,0.0,1.0
2006-05-25,46.88,47.06,46.7,46.8,977600,14.7752646520758,14.8319956170369,14.7185336871148,14.7500508898709,3101798.11185726,0.0,1.0
2006-05-26,46.78,46.99,46.65,46.99,1166200,14.7437474493197,14.8099335751076,14.7027750857367,14.8099335751076,3700201.47099829,0.0,1.0
2006-05-30,46.09,46.77,46.04,46.76,1328200,14.5262787503023,14.7405957290441,14.5105201489243,14.7374440087684,4214206.47725943,0.0,1.0
2006-05-31,46.8,46.8,46.0,46.09,2127200,14.7500508898709,14.7500508898709,14.4979132678218,14.5262787503023,6749329.93406583,0.0,1.0
2006-06-01,47.17,47.18,46.53,46.8,1171500,14.8666645400686,14.8698162603442,14.6649544424293,14.7500508898709,3717017.6841661,0.0,1.0
2006-06-02,47.27,47.48,46.9,47.47,1209800,14.8981817428247,14.9643678686126,14.781568092627,14.961216148337,3838538.62083154,0.0,1.0
2006-06-05,46.9,47.26,46.83,47.06,1665300,14.781568092627,14.8950300225491,14.7595060506977,14.8319956170369,5283781.09213983,0.0,1.0
2006-06-06,46.87,46.98,46.6,46.91,1630700,14.7721129318002,14.8067818548319,14.6870164843586,14.7847198129026,5173999.77598775,0.0,1.0
2006-06-07,47.07,47.37,46.7,46.87,1311500,14.8351473373125,14.9296989455809,14.7185336871148,14.7721129318002,4161219.54142879,0.0,1.0
2006-06-08,47.27,47.39,46.83,47.07,2107300,14.8981817428247,14.9360023861321,14.7595060506977,14.8351473373125,6686189.81292636,0.0,1.0
2006-06-09,47.41,47.54,47.01,47.27,1065100,14.9423058266833,14.9832781902663,14.8162370156588,14.8981817428247,3379424.27264645,0.0,1.0
2006-06-12,47.01,47.38,47.0,47.31,1015900,14.8162370156588,14.9328506658565,14.8130852953832,14.9107886239272,3223319.04852269,0.0,1.0
2006-06-13,46.89,47.17,46.76,46.99,1769400,14.7784163723514,14.8666645400686,14.7374440087684,14.8099335751076,5614076.90171874,0.0,1.0
2006-06-14,46.14,46.75,45.43,46.7,2140500,14.5420373516804,14.7342922884928,14.3182652121119,14.7185336871148,6791529.11050579,0.0,1.0
2006-06-15,47.23,47.31,46.02,46.06,1558000,14.8855748617223,14.9107886239272,14.5042167083731,14.5168235894755,4943332.09725204,0.0,1.0
2006-06-16,46.46,47.3,46.28,47.06,1458000,14.6428924005,14.9076369036516,14.586161435539,14.8319956170369,4626045.05635014,0.0,1.0
2006-06-19,46.32,46.79,46.2448,46.5,1133300,14.5987683166415,14.7468991695953,14.5750673801688,14.6554992816025,3595814.03454155,0.0,1.0
2006-06-20,45.96,46.57,45.95,46.34,939900,14.4853063867194,14.6775613235318,14.4821546664438,14.6050717571927,2982180.89743722,0.0,1.0
2006-06-21,46.08,46.18,45.58,45.86,2041100,14.5231270300267,14.5546442327829,14.3655410162461,14.4537891839632,6476145.79184928,0.0,1.0
2006-06-22,45.92,46.1,45.52,46.08,1437000,14.4726995056169,14.529430470578,14.3466306945924,14.5231270300267,4559414.77776072,0.0,1.0
2006-06-23,45.34,45.85,45.2,45.67,1118400,14.2898997296313,14.4506374636876,14.2457756457728,14.3939064987266,3548538.26544718,0.0,1.0
2006-06-26,45.52,45.63,45.3,45.43,1204200,14.3466306945924,14.3812996176241,14.2772928485289,14.3182652121119,3820770.54654102,0.0,1.0
2006-06-27,45.55,45.69,45.39,45.56,1042200,14.3560858554192,14.4002099392778,14.3056583310094,14.3592375756948,3306765.54027991,0.0,1.0
2006-06-28,45.57,45.77,45.34,45.55,980000,14.3623892959704,14.4254237014827,14.2898997296313,14.3560858554192,3109413.00083891,0.0,1.0
2006-06-29,46.35,46.61,45.53,45.58,2862100,14.6082234774683,14.6901682046342,14.349782414868,14.3655410162461,9081072.3976541,0.0,1.0
2006-06-30,46.35,46.6,46.14,46.34,1534200,14.6082234774683,14.6870164843586,14.5420373516804,14.6050717571927,4867817.78151739,0.0,1.0
2006-07-03,46.81,46.85,46.29,46.7,511600,14.7532026101465,14.765809491249,14.5893131558146,14.7185336871148,1623240.50125427,0.0,1.0
2006-07-05,46.19,46.83,45.99,46.81,1686600,14.5577959530585,14.7595060506977,14.4947615475462,14.7532026101465,5351363.23185192,0.0,1.0
2006-07-06,46.11,46.32,45.91,46.19,1070800,14.5325821908536,14.5987683166415,14.4695477853413,14.5577959530585,3397509.63397785,0.0,1.0
2006-07-07,45.93,46.2,45.79,46.11,1418900,14.4758512258925,14.5609476733341,14.4317271420339,14.5325821908536,4501985.82335748,0.0,1.0
2006-07-10,46.0,46.18,45.79,46.13,859300,14.4979132678218,14.5546442327829,14.4317271420339,14.5388856314048,2726447.54247028,0.0,1.0
2006-07-11,45.88,46.18,45.53,46.05,1264400,14.4600926245145,14.5546442327829,14.349782414868,14.5136718691999,4011777.34516398,0.0,1.0
2006-07-12,45.58,46.06,45.3,45.9,1025400,14.3655410162461,14.5168235894755,14.2772928485289,14.4663960650657,3253461.31740837,0.0,1.0
2006-07-13,45.24,45.71,45.152,45.71,1329600,14.2583825268752,14.406513379829,14.2306473884498,14.406513379829,4218648.49583205,0.0,1.0
2006-07-14,44.57,45.12,44.47,45.12,1255700,14.0472172684091,14.2205618835678,14.015700065653,14.2205618835678,3984173.37260552,0.0,1.0
2006-07-17,44.66,44.95,44.54,44.6,715500,14.0755827508896,14.1669826388824,14.0377621075823,14.0566724292359,2270188.7776533,0.0,1.0
2006-07-18,44.42,44.79,44.09,44.65,1478900,13.9999414642749,14.1165551144726,13.8959346951797,14.072431030614,4692358.04789863,0.0,1.0
2006-07-19,45.3,45.5,44.51,44.62,1484000,14.2772928485289,14.3403272540412,14.0283069467554,14.0629758697872,4708539.68698462,0.0,1.0
2006-07-20,45.26,45.76,45.11,45.2,1123900,14.2646859674264,14.4222719812071,14.2174101632922,14.2457756457728,3565989.05269679,0.0,1.0
2006-07-21,44.92,45.39,44.76,45.39,1609100,14.1575274780556,14.3056583310094,14.1070999536458,14.3056583310094,5105465.77515293,0.0,1.0
2006-07-24,44.91,45.16,44.67,44.93,1233600,14.15437575778,14.2331687646703,14.0787344711652,14.1606791983312,3914052.93656618,0.0,1.0
2006-07-25,45.16,45.44,44.25,44.61,2063400,14.2331687646703,14.3214169323875,13.9463622195895,14.0598241495116,6546900.8019704,0.0,1.0
2006-07-26,43.4,44.25,41.63,42.67,8094500,13.6784659961623,13.9463622195895,13.1206115073788,13.4483904160426,25682799.5258067,0.0,1.0
2006-07-27,43.62,44.2,43.35,43.72,3759300,13.7478038422258,13.9306036182114,13.6627073947843,13.779321044982,11927771.7286262,0.0,1.0
2006-07-28,44.17,44.3,43.58,43.8,3279500,13.9211484573846,13.9621208209675,13.7351969611234,13.8045348071869,10405428.5063787,0.0,1.0
2006-07-31,44.14,44.33,43.85,44.0,3818500,13.9116932965577,13.9715759817944,13.8202934085649,13.8675692126991,12115605.6568402,0.0,1.0
2006-08-01,44.0,44.09,43.69,43.86,3670800,13.8675692126991,13.8959346951797,13.7698658841551,13.8234451288406,11646972.697428,0.0,1.0
2006-08-02,43.2,44.38,43.19,43.86,5205500,13.6154315906501,13.9873345831724,13.6122798703744,13.8234451288406,16516376.9141499,0.0,1.0
2006-08-03,43.15,43.47,43.09,43.21,3085600,13.599672989272,13.7005280380916,13.5807626676183,13.6185833109257,9790208.93406991,0.0,1.0
2006-08-04,43.38,43.92,43.21,43.78,2932800,13.6721625556111,13.8423554504942,13.6185833109257,13.7982313666356,9305394.33557177,0.0,1.0
2006-08-07,43.29,43.57,43.19,43.49,1468600,13.6437970731306,13.7320452408478,13.6122798703744,13.7068314786429,4659677.48268572,0.0,1.0
2006-08-08,42.71,43.53,42.61,43.4,1896500,13.460997297145,13.7194383597453,13.4294800943889,13.6784659961623,6017348.73070508,0.0,1.0
2006-08-09,42.46,43.04,42.41,43.0,1736800,13.3822042902547,13.5650040662402,13.3664456888766,13.5523971851378,5510641.32638469,0.0,1.0
2006-08-10,43.14,43.21,42.5,42.52,1698900,13.5965212689964,13.6185833109257,13.3948111713571,13.4011146119084,5390389.53788286,0.0,1.0
2006-08-11,43.23,43.42,43.02,43.05,1333800,13.6248867514769,13.6847694367136,13.558700625689,13.5681557865159,4231974.55154993,0.0,1.0
2006-08-14,42.9,43.79,42.86,43.5,1950200,13.5208799823817,13.8013830869113,13.5082731012792,13.7099831989185,6187731.8716694,0.0,1.0
2006-08-15,43.05,43.35,42.92,43.2,2749800,13.5681557865159,13.6627073947843,13.5271834229329,13.6154315906501,8724759.05072121,0.0,1.0
2006-08-16,43.32,43.5,43.08,43.22,1617400,13.6942245975404,13.7511258077795,13.6183563172216,13.6626128140742,5116446.53561359,0.13,1.0
2006-08-17,43.52,43.55,43.13,43.32,1196900,13.7574481644727,13.7669316995126,13.6341622089547,13.6942245975404,3786246.35741061,0.0,1.0
2006-08-18,43.31,43.59,43.22,43.52,1403500,13.6910634191938,13.779576412899,13.6626128140742,13.7574481644727,4439800.11916265,0.0,1.0
2006-08-21,43.25,43.44,43.1,43.18,828900,13.6720963491141,13.7321587376998,13.6246786739148,13.6499681006878,2622123.49039823,0.0,1.0
2006-08-22,42.98,43.24,42.86,43.24,1272600,13.5867445337555,13.6689351707675,13.5488103935961,13.6689351707675,4025714.02326069,0.0,1.0
2006-08-23,43.07,43.16,42.98,43.09,1604200,13.615195138875,13.6436457439945,13.5867445337555,13.6215174955682,5074689.95451423,0.0,1.0
2006-08-24,43.55,43.59,43.16,43.22,1325200,13.7669316995126,13.779576412899,13.6436457439945,13.6626128140742,4192107.67218691,0.0,1.0
2006-08-25,43.75,43.82,43.42,43.55,1503300,13.8301552664449,13.8522835148712,13.7258363810066,13.7669316995126,4755505.17929263,0.0,1.0
2006-08-28,44.36,44.46,43.94,44.0,1484000,14.0229871455885,14.0545989290546,13.8902176550306,13.9091847251103,4694451.9963216,0.0,1.0
2006-08-29,44.58,44.64,44.41,44.6,2172800,14.092533069214,14.1115001392937,14.0387930373215,14.0988554259072,6873386.31914259,0.0,1.0
2006-08-30,44.87,44.87,44.45,44.67,1234800,14.1842072412659,14.1842072412659,14.051437750708,14.1209836743336,3906138.35920344,0.0,1.0
2006-08-31,45.07,45.12,44.85,44.99,1392700,14.2474308081982,14.2632366999313,14.1778848845726,14.2221413814253,4405635.64371772,0.0,1.0
2006-09-01,44.73,45.46,44.64,45.43,1550700,14.1399507444132,14.3707167637162,14.1115001392937,14.3612332286764,4905449.26596762,0.0,1.0
2006-09-05,44.68,44.86,44.51,44.8,2476100,14.1241448526802,14.1810460629193,14.0704048207877,14.1620789928396,7832838.67122096,0.0,1.0
2006-09-06,45.3,45.75,45.21,45.63,3665000,14.3201379101704,14.4623909357681,14.2916873050508,14.4244567956087,11593778.0097835,0.0,1.0
2006-09-07,44.7,45.3,44.62,45.3,2573200,14.1304672093734,14.3201379101704,14.1051777826005,14.3201379101704,8140002.61248973,0.0,1.0
2006-09-08,44.58,45.0,44.56,44.81,1500500,14.092533069214,14.2253025597719,14.0862107125208,14.1652401711862,4746647.72269581,0.0,1.0
2006-09-11,44.95,45.01,44.33,44.59,2391800,14.2094966680388,14.2284637381185,14.0135036105486,14.0956942475606,7566165.96010918,0.0,1.0
2006-09-12,45.92,46.31,45.05,45.11,2717300,14.5161309676606,14.6394169231786,14.241108451505,14.2600755215847,8595845.28949101,0.0,1.0
2006-09-13,45.83,46.09,45.5,46.01,1339000,14.487680362541,14.569870999553,14.3833614771027,14.5445815727801,4235762.27969989,0.0,1.0
2006-09-14,44.75,45.86,44.7,45.83,2058600,14.1462731011065,14.4971638975809,14.1304672093734,14.487680362541,6512128.62508602,0.0,1.0
2006-09-15,44.89,45.11,44.83,44.99,2436000,14.1905295979591,14.2600755215847,14.1715625278794,14.2221413814253,7705987.23924491,0.0,1.0
2006-09-18,44.38,45.07,44.37,44.93,1460500,14.0293095022817,14.2474308081982,14.0261483239351,14.2031743113456,4620112.62845533,0.0,1.0
2006-09-19,44.17,44.51,43.99,44.51,1659200,13.9629247570028,14.0704048207877,13.9060235467637,14.0704048207877,5248675.70909487,0.0,1.0
2006-09-20,45.39,45.66,44.16,44.17,3424900,14.3485885152899,14.4339403306485,13.9597635786561,13.9629247570028,10834251.106605,0.0,1.0
2006-09-21,45.37,45.67,45.18,45.53,2239200,14.3422661585967,14.4371015089952,14.282203770011,14.3928450121425,7083434.57558176,0.0,1.0
2006-09-22,45.23,45.57,45.12,45.37,1335300,14.298009661744,14.405489725529,14.2632366999313,14.3422661585967,4224057.78348266,0.0,1.0
2006-09-25,45.37,45.51,45.0,45.37,1935800,14.3422661585967,14.3865226554493,14.2253025597719,14.3422661585967,6123665.88576776,0.0,1.0
2006-09-26,45.52,45.97,45.26,45.67,1893000,14.3896838337959,14.5319368593936,14.3074931967839,14.4371015089952,5988273.33493047,0.0,1.0
2006-09-27,45.47,45.93,45.33,45.53,1842800,14.3738779420628,14.5192921460072,14.3296214452102,14.3928450121425,5829471.79165868,0.0,1.0
2006-09-28,46.01,46.04,45.48,45.5,1355800,14.5445815727801,14.5540651078199,14.3770391204094,14.3833614771027,4288907.01928089,0.0,1.0
2006-09-29,45.76,46.0,45.62,45.93,1402000,14.4655521141147,14.5414203944335,14.4212956172621,14.5192921460072,4435055.05312863,0.0,1.0
2006-10-02,45.51,45.64,45.3,45.6,916000,14.3865226554493,14.4276179739553,14.3201379101704,14.4149732605688,2897653.65810687,0.0,1.0
2006-10-03,45.16,45.54,45.01,45.38,1974100,14.2758814133177,14.3960061904891,14.2284637381185,14.3454273369433,6244823.23850304,0.0,1.0
2006-10-04,45.69,45.69,45.04,45.04,1231600,14.4434238656884,14.4434238656884,14.2379472731583,14.2379472731583,3896015.55166421,0.0,1.0
2006-10-05,45.55,45.72,45.47,45.65,1061800,14.3991673688358,14.4529074007282,14.3738779420628,14.4307791523019,3358874.07661339,0.0,1.0
2006-10-06,45.85,45.9,45.45,45.47,1705000,14.4940027192342,14.5098086109673,14.3675555853696,14.3738779420628,5393558.39200025,0.0,1.0
2006-10-09,45.68,45.95,45.6,45.95,794300,14.4402626873418,14.5256145027004,14.4149732605688,14.5256145027004,2512670.63388022,0.0,1.0
2006-10-10,45.58,45.66,45.23,45.65,1337400,14.4086509038756,14.4339403306485,14.298009661744,14.4307791523019,4230700.87593027,0.0,1.0
2006-10-11,45.79,45.94,45.43,45.58,1318200,14.4750356491545,14.5224533243538,14.3612332286764,14.4086509038756,4169964.03069485,0.0,1.0
2006-10-12,45.39,45.91,45.35,45.91,1005600,14.3485885152899,14.5129697893139,14.3359438019034,14.5129697893139,3181092.26920553,0.0,1.0
2006-10-13,45.3,45.51,45.18,45.25,947400,14.3201379101704,14.3865226554493,14.282203770011,14.3043320184373,2996983.70708563,0.0,1.0
2006-10-16,45.15,45.35,45.03,45.25,811400,14.2727202349711,14.3359438019034,14.2347860948117,14.3043320184373,2566764.38666803,0.0,1.0
2006-10-17,45.17,45.18,44.85,44.94,1137500,14.2790425916644,14.282203770011,14.1778848845726,14.2063354896922,3598341.74246349,0.0,1.0
2006-10-18,45.19,45.7,45.12,45.35,1558400,14.2853649483576,14.446585044035,14.2632366999313,14.3359438019034,4929807.27160889,0.0,1.0
2006-10-19,44.93,45.12,44.71,45.1,997200,14.2031743113456,14.2632366999313,14.13362838772,14.256914343238,3154519.89941503,0.0,1.0
2006-10-20,45.23,45.25,44.73,45.05,1609100,14.298009661744,14.3043320184373,14.1399507444132,14.241108451505,5090190.50355871,0.0,1.0
2006-10-23,45.08,45.33,45.03,45.12,1666000,14.2505919865448,14.3296214452102,14.2347860948117,14.2632366999313,5270186.67511577,0.0,1.0
2006-10-24,44.61,45.13,44.5,45.01,2206800,14.1020166042539,14.2663978782779,14.0672436424411,14.2284637381185,6980941.14924696,0.0,1.0
2006-10-25,43.65,44.25,42.5,43.0,6285900,13.7985434829787,13.9882141837757,13.4350079731179,13.5930668904487,19884673.722155,0.0,1.0
2006-10-26,45.17,45.23,43.65,43.65,3898700,14.2790425916644,14.298009661744,13.7985434829787,13.7985434829787,12333059.2978834,0.0,1.0
2006-10-27,45.08,45.21,44.87,45.02,2664200,14.2505919865448,14.2916873050508,14.1842072412659,14.2316249164651,8427869.95188682,0.0,1.0
2006-10-30,45.41,45.61,45.08,45.2,2108000,14.3549108719831,14.4181344389155,14.2505919865448,14.2885261267042,6668399.46647303,0.0,1.0
2006-10-31,44.92,45.41,44.59,45.36,2405900,14.200013132999,14.3549108719831,14.0956942475606,14.3391049802501,7610769.58082892,0.0,1.0
2006-11-01,45.02,45.28,44.8436,45.04,1975200,14.2316249164651,14.3138155534771,14.1758617304308,14.2379472731583,6248302.95359464,0.0,1.0
2006-11-02,45.16,45.25,44.84,44.88,1804800,14.2758814133177,14.3043320184373,14.174723706226,14.1873684196125,5709263.45213023,0.0,1.0
2006-11-03,44.76,45.38,44.57,45.38,1438700,14.1494342794531,14.3454273369433,14.0893718908674,14.3454273369433,4551151.00209427,0.0,1.0
2006-11-06,44.9,45.01,44.68,44.87,960400,14.1936907763057,14.2284637381185,14.1241448526802,14.1842072412659,3038107.6127138,0.0,1.0
2006-11-07,45.09,45.3,44.82,45.05,1523800,14.2537531648914,14.3201379101704,14.1684013495328,14.241108451505,4820354.41509089,0.0,1.0
2006-11-08,45.07,45.14,44.89,44.96,922400,14.2474308081982,14.2695590566245,14.1905295979591,14.2126578463854,2917899.27318534,0.0,1.0
2006-11-09,44.83,45.18,44.8,45.08,1149300,14.1715625278794,14.282203770011,14.1620789928396,14.2505919865448,3635669.59526444,0.0,1.0
2006-11-10,44.45,44.87,44.37,44.68,1730500,14.051437750708,14.1842072412659,14.0261483239351,14.1241448526802,5474224.51457853,0.0,1.0
2006-11-13,44.34,44.53,44.28,44.38,2455100,14.0166647888952,14.0767271774809,13.9976977188155,14.0293095022817,7766407.74674475,0.0,1.0
2006-11-14,44.39,44.66,44.06,44.21,2914100,14.0324706806283,14.1178224959869,13.92815179519,13.9755694703892,9218397.95315418,0.0,1.0
2006-11-15,44.28,44.49,44.11,44.32,4288800,14.0482765723614,14.114901190252,13.9943423578785,14.0609669757691,13518246.3857257,0.16,1.0
2006-11-16,44.46,44.66,44.35,44.35,2373400,14.1053833876962,14.1688354047349,14.0704847783249,14.0704847783249,7480928.45828238,0.0,1.0
2006-11-17,44.47,44.61,44.16,44.46,2196000,14.1085559885481,14.1529724004752,14.0102053621382,14.1053833876962,6921765.77668667,0.0,1.0
2006-11-20,44.18,44.835,44.06,44.36,1922600,14.0165505638421,14.2243559196437,13.9784793536189,14.0736573791769,6060012.24146527,0.0,1.0
2006-11-21,44.38,44.39,44.2,44.34,2342400,14.0800025808807,14.0831751817327,14.0228957655459,14.067312177473,7383216.82846578,0.0,1.0
2006-11-22,44.56,44.97,44.4,44.46,1338400,14.1371093962155,14.2671860311448,14.0863477825846,14.1053833876962,4218620.81763089,0.0,1.0
2006-11-24,44.31,44.5,44.12,44.5,510600,14.0577943749172,14.1180737911039,13.9975149587305,14.1180737911039,1609405.1027214,0.0,1.0
2006-11-27,44.08,44.17,43.91,44.14,2041400,13.9848245553227,14.0133779629901,13.9308903408398,14.0038601604343,6434468.42282703,0.0,1.0
2006-11-28,44.05,44.21,43.72,43.9,1779400,13.9753067527669,14.0260683663979,13.8706109246531,13.9277177399879,5608647.5514737,0.0,1.0
2006-11-29,44.1,44.4,43.81,44.05,1780600,13.9911697570266,14.0863477825846,13.8991643323205,13.9753067527669,5612429.93714401,0.0,1.0
2006-11-30,44.14,44.3,43.92,44.2,1497800,14.0038601604343,14.0546217740653,13.9340629416918,14.0228957655459,4721047.71417181,0.0,1.0
2006-12-01,43.75,44.23,43.34,44.12,1889700,13.8801287272089,14.0324135681017,13.7500520922796,13.9975149587305,5956311.83433734,0.0,1.0
2006-12-04,43.98,44.15,43.83,44.0,1923800,13.9530985468034,14.0070327612863,13.9055095340244,13.9594437485073,6063794.6271356,0.0,1.0
2006-12-05,44.21,44.3,43.97,43.98,2697000,14.0260683663979,14.0546217740653,13.9499259459515,13.9530985468034,8500911.79404547,0.0,1.0
2006-12-06,44.68,44.71,44.25,44.38,2016200,14.1751806064387,14.1846984089945,14.0387587698056,14.0800025808807,6355038.3237503,0.0,1.0
2006-12-07,44.24,44.95,44.23,44.83,1438700,14.0355861689537,14.2608408294409,14.0324135681017,14.2227696192177,4534765.2199085,0.0,1.0
2006-12-08,44.25,44.34,44.03,44.16,1966000,14.0387587698056,14.067312177473,13.9689615510631,14.0102053621382,6196808.52320854,0.0,1.0
2006-12-11,44.39,44.62,44.25,44.3,1054800,14.0831751817327,14.1561450013271,14.0387587698056,14.0546217740653,3324717.00421178,0.0,1.0
2006-12-12,44.38,44.54,44.25,44.39,3677800,14.0800025808807,14.1307641945117,14.0387587698056,14.0831751817327,11592381.6819209,0.0,1.0
2006-12-13,44.41,44.52,44.27,44.38,1233800,14.0895203834365,14.1244189928078,14.0451039715095,14.0800025808807,3888922.86670128,0.0,1.0
2006-12-14,44.91,44.91,44.3,44.4,1337300,14.2481504260332,14.2481504260332,14.0546217740653,14.0863477825846,4215153.63076642,0.0,1.0
2006-12-15,45.01,45.22,44.83,44.99,2811000,14.2798764345525,14.3465010524431,14.2227696192177,14.2735312328487,8860238.43272597,0.0,1.0
2006-12-18,45.27,45.38,45.03,45.18,2118200,14.3623640567028,14.3972626660741,14.2862216362564,14.3338106490354,6676541.10572754,0.0,1.0
2006-12-19,45.62,45.63,45.13,45.28,2143100,14.4734050865205,14.4765776873724,14.3179476447757,14.3655366575547,6755025.60838668,0.0,1.0
2006-12-20,45.79,45.92,45.52,45.68,1526600,14.5273393010033,14.5685831120785,14.4416790780011,14.4924406916321,4811824.97025951,0.0,1.0
2006-12-21,45.8,46.15,45.68,45.94,1573800,14.5305119018553,14.6415529316729,14.4924406916321,14.5749283137823,4960598.80662543,0.0,1.0
2006-12-22,45.5,46.03,45.42,45.8,1027000,14.4353338762973,14.6034817214497,14.4099530694818,14.5305119018553,3237091.73618269,0.0,1.0
2006-12-26,45.85,45.89,45.41,45.51,816500,14.5463749061149,14.5590653095227,14.4067804686299,14.4385064771492,2573598.2498473,0.0,1.0
2006-12-27,45.79,46.1,45.59,45.97,1315800,14.5273393010033,14.6256899274133,14.4638872839647,14.5844461163381,4147385.88750653,0.0,1.0
2006-12-28,45.96,46.07,45.67,45.67,865900,14.5812735154862,14.6161721248575,14.4892680907801,14.4892680907801,2729306.45994216,0.0,1.0
2006-12-29,46.0,46.2,45.92,46.0,1105100,14.5939639188939,14.6574159359326,14.5685831120785,14.5939639188939,3483262.0035594,0.0,1.0
2007-01-03,46.25,46.7,46.0,46.02,2705400,14.6732789401923,14.8160459785293,14.5939639188939,14.6003091205978,8527388.49373773,0.0,1.0
2007-01-04,45.74,46.25,45.72,46.25,1862900,14.5114762967437,14.6732789401923,14.5051310950398,14.6732789401923,5871838.55436683,0.0,1.0
2007-01-05,45.8,45.87,45.5,45.71,1354400,14.5305119018553,14.5527201078188,14.4353338762973,14.5019584941879,4269052.62656848,0.0,1.0
2007-01-08,45.83,45.87,45.62,45.72,1625000,14.5400297044111,14.5527201078188,14.4734050865205,14.5051310950398,5121980.59522577,0.0,1.0
2007-01-09,46.0,46.04,45.79,45.99,1689800,14.5939639188939,14.6066543223017,14.5273393010033,14.590791318042,5326229.42142311,0.0,1.0
2007-01-10,46.55,46.58,45.87,45.97,2022400,14.7684569657503,14.7779747683061,14.5527201078188,14.5844461163381,6374580.64971361,0.0,1.0
2007-01-11,47.95,48.22,46.83,47.0,4521700,15.212621085021,15.2982813080232,14.8572897896044,14.9112240040873,14252344.4045738,0.0,1.0
2007-01-12,48.39,48.43,47.43,47.43,2164500,15.352215522506,15.3649059259138,15.0476458407204,15.0476458407204,6822478.15284076,0.0,1.0
2007-01-16,48.58,48.71,48.38,48.6,2329200,15.4124949386928,15.4537387497679,15.3490429216541,15.4188401403966,7341610.58609223,0.0,1.0
2007-01-17,48.06,48.47,47.9,48.44,3548600,15.2475196943922,15.3775963293215,15.1967580807613,15.3680785267657,11185144.8247497,0.0,1.0
2007-01-18,47.93,48.3,47.89,48.3,1769100,15.2062758833171,15.3236621148386,15.1935854799094,15.3236621148386,5576182.07447011,0.0,1.0
2007-01-19,47.77,48.04,47.49,47.9,1787900,15.1555142696862,15.2411744926884,15.066681445832,15.1967580807613,5635439.44997179,0.0,1.0
2007-01-22,47.52,47.8,47.43,47.58,1459500,15.0761992483878,15.165032072242,15.0476458407204,15.0952348534994,4600326.57152741,0.0,1.0
2007-01-23,47.61,47.75,47.32,47.6,1127100,15.1047526560552,15.1491690679823,15.0127472313492,15.1015800552033,3552605.74084861,0.0,1.0
2007-01-24,47.68,47.78,47.51,47.72,1361700,15.1269608620188,15.1586868705381,15.0730266475359,15.1396512654265,4292062.13939627,0.0,1.0
2007-01-25,46.86,47.54,46.81,47.48,1789300,14.8668075921602,15.0825444500917,14.8509445879006,15.0635088449801,5639852.23325385,0.0,1.0
2007-01-26,46.95,47.13,46.55,46.88,1407000,14.8953609998276,14.9524678151624,14.7684569657503,14.8731527938641,4434847.19845088,0.0,1.0
2007-01-29,47.05,47.42,46.81,46.96,1606100,14.927087008347,15.0444732398685,14.8509445879006,14.8985336006796,5062408.02091822,0.0,1.0
2007-01-30,47.4,47.45,46.82,47.0,2205700,15.0381280381646,15.0539910424243,14.8541171887525,14.9112240040873,6952340.0608551,0.0,1.0
2007-01-31,47.61,48.02,46.8,47.26,4148900,15.1047526560552,15.2348292909845,14.8477719870486,14.9937116262376,13077283.2563276,0.0,1.0
2007-02-01,48.48,48.5,47.51,47.6,2405700,15.3807689301734,15.3871141318773,15.0730266475359,15.1015800552033,7582737.6725752,0.0,1.0
2007-02-02,48.7,48.71,48.34,48.58,2209300,15.450566148916,15.4537387497679,15.3363525182464,15.4124949386928,6963687.21786604,0.0,1.0
2007-02-05,48.28,48.49,48.18,48.49,1696600,15.3173169131348,15.3839415310254,15.2855909046154,15.3839415310254,5347662.94022157,0.0,1.0
2007-02-06,48.83,48.95,48.29,48.29,1573000,15.4918099599911,15.5298811702143,15.3204895139867,15.3204895139867,4958077.21617856,0.0,1.0
2007-02-07,49.26,49.37,48.7,48.77,1887000,15.6282317966243,15.6631304059955,15.450566148916,15.4727743548795,5947801.46657909,0.0,1.0
2007-02-08,48.08,49.03,48.08,49.01,2787800,15.2538648960961,15.5552619770298,15.2538648960961,15.5489167753259,8787112.30976642,0.0,1.0
2007-02-09,47.71,48.52,47.51,48.23,2158500,15.1364786645746,15.3934593335812,15.0730266475359,15.3014539088751,6803566.22448913,0.0,1.0
2007-02-12,47.86,48.21,47.72,47.93,2211300,15.1840676773536,15.2951087071712,15.1396512654265,15.2062758833171,6969991.19398323,0.0,1.0
2007-02-13,47.65,48.06,47.61,47.86,1687900,15.117443059463,15.2475196943922,15.1047526560552,15.1840676773536,5320240.64411174,0.0,1.0
2007-02-14,47.9,48.02,47.64,47.95,2000200,15.2554511965221,15.2936694458662,15.1726449896098,15.2713754670821,6280350.46396022,0.185,1.0
2007-02-15,47.93,48.05,47.65,47.98,1599800,15.2650057588581,15.3032240082022,15.1758298437219,15.2809300294181,5023150.02111967,0.0,1.0
2007-02-16,47.99,48.12,47.8,47.82,1461300,15.2841148835302,15.3255179869863,15.223602655402,15.229972363626,4588279.23856867,0.0,1.0
2007-02-20,48.42,48.59,47.77,47.98,1023200,15.4210636103465,15.4752061302507,15.214048093066,15.2809300294181,3212706.02675938,0.0,1.0
2007-02-21,47.9,48.43,47.89,48.43,1683800,15.2554511965221,15.4242484644585,15.2522663424101,15.4242484644585,5286898.36577153,0.0,1.0
2007-02-22,48.56,48.61,47.98,48.0,1771700,15.4656515679147,15.4815758384747,15.2809300294181,15.2872997376422,5562892.16928222,0.0,1.0
2007-02-23,48.59,48.67,48.42,48.6,1553600,15.4752061302507,15.5006849631467,15.4210636103465,15.4783909843627,4878088.43156114,0.0,1.0
2007-02-26,49.05,49.06,48.42,48.59,2433700,15.6217094194031,15.6248942735151,15.4210636103465,15.4752061302507,7641480.31403859,0.0,1.0
2007-02-27,47.23,48.89,46.86,48.89,3656100,15.0420659710175,15.5707517536109,14.9242263688732,15.5707517536109,11479646.7009724,0.0,1.0
2007-02-28,47.24,47.67,47.05,47.28,2563300,15.0452508251295,15.1821995519459,14.9847385970013,15.0579902415775,8048406.33150147,0.0,1.0
2007-03-01,47.06,47.3312,46.38,46.5,2335300,14.9879234511133,15.074296694631,14.7713533714967,14.8095716208408,7332517.96744643,0.0,1.0
2007-03-02,46.71,47.16,46.64,47.07,1690700,14.876453557193,15.0197719922334,14.854159578409,14.9911083052253,5308563.40836795,0.0,1.0
2007-03-05,46.49,46.87,46.22,46.5,2143400,14.8063867667288,14.9274112229852,14.7203957057046,14.8095716208408,6729978.59436675,0.0,1.0
2007-03-06,46.55,46.65,46.2,46.62,2841200,14.8254958914009,14.857344432521,14.7140259974806,14.8477898701849,8920973.77172472,0.0,1.0
2007-03-07,46.26,46.6,46.26,46.4,1725000,14.7331351221526,14.8414201619609,14.7331351221526,14.7777230797208,5416260.6491008,0.0,1.0
2007-03-08,46.33,46.5,46.12,46.42,2342800,14.7554291009367,14.8095716208408,14.6885471645845,14.7840927879448,7356066.92679033,0.0,1.0
2007-03-09,46.23,46.77,46.05,46.74,2211900,14.7235805598166,14.8955626818651,14.6662531858004,14.8860081195291,6945059.08970784,0.0,1.0
2007-03-12,46.9,46.96,46.2,46.21,2246600,14.9369657853212,14.9560749099932,14.7140259974806,14.7172108515926,7054012.27493903,0.0,1.0
2007-03-13,45.64,46.65,45.39,46.55,2341700,14.5356741672081,14.857344432521,14.4560528144079,14.8254958914009,7352613.07941988,0.0,1.0
2007-03-14,45.88,45.94,45.18,45.65,1810400,14.6121106658963,14.6312197905684,14.3891708780557,14.5388590213201,5684404.79949685,0.0,1.0
2007-03-15,46.0,46.15,45.72,45.76,2198500,14.6503289152404,14.6981017269205,14.5611530001042,14.5738924165522,6902984.94901338,0.0,1.0
2007-03-16,45.79,46.01,45.48,45.94,2328000,14.5834469788882,14.6535137693524,14.4847165014159,14.6312197905684,7309596.98035168,0.0,1.0
2007-03-19,46.26,46.36,45.7,45.71,1583300,14.7331351221526,14.7649836632727,14.5547832918801,14.5579681459921,4971342.31056307,0.0,1.0
2007-03-20,46.68,46.92,46.26,46.43,1291100,14.866898994857,14.9433354935452,14.7331351221526,14.7872776420568,4053874.85452407,0.0,1.0
2007-03-21,47.83,47.89,46.83,47.15,1835800,15.233157217738,15.2522663424101,14.9146718065371,15.0165871381214,5764157.27514158,0.0,1.0
2007-03-22,47.66,48.66,47.01,47.79,1432600,15.1790146978339,15.4975001090347,14.9719991805533,15.22041780129,4498165.22081262,0.0,1.0
2007-03-23,47.64,47.83,47.44,47.66,1062300,15.1726449896098,15.233157217738,15.1089479073697,15.1790146978339,3335474.60147234,0.0,1.0
2007-03-26,47.54,47.6,47.08,47.6,1034800,15.1407964484898,15.1599055731618,14.9942931593374,15.1599055731618,3249128.41721129,0.0,1.0
2007-03-27,47.05,47.45,47.05,47.45,1243800,14.9847385970013,15.1121327614817,14.9847385970013,15.1121327614817,3905359.41759511,0.0,1.0
2007-03-28,46.75,47.06,46.7,46.99,1332700,14.8891929736411,14.9879234511133,14.873268703081,14.9656294723293,4184493.08235165,0.0,1.0
2007-03-29,46.92,47.21,46.68,47.0,1061500,14.9433354935452,15.0356962627935,14.866898994857,14.9688143264413,3332962.71247565,0.0,1.0
2007-03-30,47.06,47.25,46.57,47.0,1578100,14.9879234511133,15.0484356792415,14.8318655996249,14.9688143264413,4955015.03208462,0.0,1.0
2007-04-02,47.34,47.35,47.0,47.21,1339800,15.0770993662496,15.0802842203616,14.9688143264413,15.0356962627935,4206786.09719723,0.0,1.0
2007-04-03,47.64,47.86,47.5,47.51,1306200,15.1726449896098,15.242711780074,15.1280570320417,15.1312418861537,4101286.7593365,0.0,1.0
2007-04-04,47.98,48.06,47.3,47.65,1485700,15.2809300294181,15.3064088623142,15.0643599498015,15.1758298437219,4664891.85296757,0.0,1.0
2007-04-05,47.92,48.01,47.75,47.98,699700,15.2618209047461,15.2904845917542,15.2076783848419,15.2809300294181,2196960.91372511,0.0,1.0
2007-04-09,48.13,48.18,47.95,48.0,828000,15.3287028410983,15.3446271116583,15.2713754670821,15.2872997376422,2599805.11156837,0.0,1.0
2007-04-10,48.14,48.34,47.99,48.25,595300,15.3318876952103,15.3955847774505,15.2841148835302,15.3669210904424,1869159.39965779,0.0,1.0
2007-04-11,47.76,48.16,47.63,48.04,974700,15.2108632389539,15.3382574034343,15.1694601354978,15.3000391540902,3060422.75633539,0.0,1.0
2007-04-12,47.74,47.78,47.33,47.63,1279100,15.2044935307299,15.217232947178,15.0739145121376,15.1694601354978,4016196.51957381,0.0,1.0
2007-04-13,47.78,47.84,47.2,47.75,2390300,15.217232947178,15.23634207185,15.0325114086815,15.2076783848419,7505210.33596845,0.0,1.0
2007-04-16,48.43,48.51,47.26,47.9,1417900,15.4242484644585,15.4497272973546,15.0516205333535,15.2554511965221,4452009.26049856,0.0,1.0
2007-04-17,48.62,48.83,48.36,48.44,1412200,15.4847606925867,15.5516426289389,15.4019544856745,15.4274333185705,4434112.05139718,0.0,1.0
2007-04-18,48.9,49.0,48.4,48.44,1438800,15.5739366077229,15.605785148843,15.4146939021225,15.4274333185705,4517632.36053695,0.0,1.0
2007-04-19,48.68,48.98,48.5999,48.78,1335500,15.5038698172588,15.599415440619,15.4783591358216,15.5357183583788,4193284.69384005,0.0,1.0
2007-04-20,49.1,49.5,48.83,49.44,2182300,15.6376336899631,15.7650278544435,15.5516426289389,15.7459187297714,6852119.19683053,0.0,1.0
2007-04-23,48.93,49.49,48.91,49.49,1367700,15.583491170059,15.7618430003315,15.577121461835,15.7618430003315,4294388.2259566,0.0,1.0
2007-04-24,49.22,49.6,48.79,48.98,1992200,15.6758519393072,15.7968763955636,15.5389032124909,15.599415440619,6255231.5739934,0.0,1.0
2007-04-25,51.45,54.0,50.01,50.55,6062600,16.3860744062852,17.1982122048474,15.9274554141559,16.0994375362044,19035722.7891237,0.0,1.0
2007-04-26,51.16,51.45,50.72,51.45,2722200,16.2937136370369,16.3860744062852,16.1535800561085,16.3860744062852,8547330.28346794,0.0,1.0
2007-04-27,51.25,51.25,50.9,51.1,1864800,16.322377324045,16.322377324045,16.2109074301247,16.2746045123649,5855213.25127139,0.0,1.0
2007-04-30,51.34,51.7,50.95,51.28,2926400,16.3510410110531,16.4656957590854,16.2268317006848,16.331931886381,9188489.94987161,0.0,1.0
2007-05-01,51.46,51.56,51.08,51.45,1989900,16.3892592603972,16.4211078015173,16.2682348041409,16.3860744062852,6248009.89312792,0.0,1.0
2007-05-02,52.01,52.25,51.36,51.43,2167200,16.5644262365577,16.6408627352459,16.3574107192771,16.3797046980612,6804707.29201809,0.0,1.0
2007-05-03,52.92,53.19,52.02,52.03,2897900,16.8542479607505,16.9402390217747,16.5676110906697,16.5707959447817,9099003.90436473,0.0,1.0
2007-05-04,52.66,53.09,52.43,53.02,1670100,16.7714417538382,16.9083904806546,16.6981901092621,16.8860965018706,5243882.26670333,0.0,1.0
2007-05-07,52.89,53.08,52.77,52.88,785900,16.8446933984145,16.9052056265426,16.8064751490704,16.8415085443024,2467616.95311785,0.0,1.0
2007-05-08,52.79,52.89,52.58,52.88,1090800,16.8128448572944,16.8446933984145,16.7459629209422,16.8415085443024,3424960.6469792,0.0,1.0
2007-05-09,52.69,52.85,52.13,52.8,1321500,16.7809963161743,16.8319539819664,16.6026444859018,16.8160297114064,4149326.63639808,0.0,1.0
2007-05-10,52.0,52.67,52.0,52.4,1520200,16.5612413824457,16.7746266079503,16.5612413824457,16.688635546926,4773217.06594957,0.0,1.0
2007-05-11,52.08,52.23,51.89,52.15,2752400,16.5867202153417,16.6344930270219,16.5262079872136,16.6090141941258,8642154.09309278,0.0,1.0
2007-05-14,52.53,52.66,51.99,52.08,2077300,16.7300386503821,16.7714417538382,16.5580565283337,16.5867202153417,6522433.7660157,0.0,1.0
2007-05-15,52.11,52.85,52.08,52.69,1857500,16.5962747776778,16.8319539819664,16.5867202153417,16.7809963161743,5832292.26417663,0.0,1.0
2007-05-16,52.12,52.21,51.91,52.01,1187400,16.664749141086,16.6935255689965,16.597604142628,16.6295779514175,3713664.54280553,0.205,1.0
2007-05-17,51.76,52.05,51.69,52.0,1212700,16.5496434294438,16.6423674749333,16.5272617632911,16.6263805705386,3792791.80651867,0.0,1.0
2007-05-18,51.8,52.08,51.73,51.84,1241800,16.5624329529596,16.6519596175702,16.5400512868069,16.5752224764754,3883803.79758793,0.0,1.0
2007-05-21,51.79,51.85,51.31,51.81,1396600,16.5592355720806,16.5784198573543,16.405761289891,16.5656303338385,4367950.05935845,0.0,1.0
2007-05-22,52.16,52.26,51.66,51.74,1546200,16.6775386646018,16.7095124733913,16.5176696206543,16.5432486676859,4835833.01001003,0.0,1.0
2007-05-23,51.96,52.45,51.89,52.45,1578600,16.6135910470228,16.7702627100913,16.5912093808701,16.7702627100913,4937165.94852014,0.0,1.0
2007-05-24,51.98,52.3,51.72,52.27,2355600,16.6199858087807,16.722301996907,16.536853905928,16.7127098542702,7367279.93686433,0.0,1.0
2007-05-25,52.3,52.42,52.06,52.06,1817600,16.722301996907,16.7606705674544,16.6455648558123,16.6455648558123,5684652.74802372,0.0,1.0
2007-05-29,52.14,52.26,51.79,52.21,3397000,16.6711439028439,16.7095124733913,16.5592355720806,16.6935255689965,10624320.7444083,0.0,1.0
2007-05-30,52.74,52.77,51.67,52.01,3512800,16.8629867555808,16.8725788982177,16.5208670015332,16.6295779514175,10986492.172787,0.0,1.0
2007-05-31,52.86,52.98,52.57,52.74,2035200,16.9013553261282,16.9397238966756,16.8086312806387,16.8629867555808,6365209.76715332,0.0,1.0
2007-06-01,53.04,53.08,52.79,52.85,1592200,16.9589081819493,16.9716977054651,16.8789736599756,16.8981579452493,4979700.76221576,0.0,1.0
2007-06-04,52.94,52.99,52.2,52.8,1661400,16.9269343731598,16.9429212775546,16.6903281881176,16.8821710408545,5196127.90249043,0.0,1.0
2007-06-05,52.78,52.97,52.11,52.11,2840100,16.8757762790966,16.9365265157967,16.661551760207,16.661551760207,8882582.67477012,0.0,1.0
2007-06-06,52.59,52.89,52.52,52.78,1801100,16.8150260423966,16.9109474687651,16.7926443762439,16.8757762790966,5633048.01081949,0.0,1.0
2007-06-07,52.22,52.59,52.18,52.56,2887000,16.6967229498755,16.8150260423966,16.6839334263597,16.8054338997597,9029265.23082328,0.0,1.0
2007-06-08,52.32,52.43,51.83,52.15,2856400,16.728696758665,16.7638679483334,16.5720250955964,16.6743412837228,8933561.90000818,0.0,1.0
2007-06-11,53.59,53.95,52.6,52.78,3609000,17.1347641302916,17.2498698419338,16.8182234232755,16.8757762790966,11287363.4284868,0.0,1.0
2007-06-12,52.9,53.49,52.85,53.4,2235800,16.914144849644,17.1027903215021,16.8981579452493,17.0740138935915,6992598.26916342,0.0,1.0
2007-06-13,53.1,53.12,52.43,52.93,1659700,16.978092467223,16.9844872289809,16.7638679483334,16.9237369922809,5190811.05077848,0.0,1.0
2007-06-14,52.8,53.27,52.61,53.1,1658600,16.8821710408545,17.0324479421652,16.8214208041545,16.978092467223,5187370.73496487,0.0,1.0
2007-06-15,52.74,53.17,52.66,52.8,2507900,16.8629867555808,17.0004741333757,16.8374077085492,16.8821710408545,7843607.29905848,0.0,1.0
2007-06-18,52.74,52.9,52.61,52.9,1229200,16.8629867555808,16.914144849644,16.8214208041545,16.914144849644,3844396.54372291,0.0,1.0
2007-06-19,53.06,53.1,52.51,52.6,1928700,16.9653029437072,16.978092467223,16.789446995365,16.8182234232755,6032124.6451988,0.0,1.0
2007-06-20,52.63,53.73,52.57,53.25,1612500,16.8278155659124,17.1795274625969,16.8086312806387,17.0260531804073,5043190.22677609,0.0,1.0
2007-06-21,53.19,53.37,52.04,52.63,2310700,17.0068688951336,17.0644217509547,16.6391700940544,16.8278155659124,7226852.50047225,0.0,1.0
2007-06-22,52.68,53.53,52.64,53.07,3108800,16.8438024703071,17.1155798450179,16.8310129467913,16.9685003245862,9722958.00124128,0.0,1.0
2007-06-25,51.91,53.15,51.7,52.63,2086300,16.597604142628,16.9940793716178,16.5304591441701,16.8278155659124,6525028.07449487,0.0,1.0
2007-06-26,51.79,52.5,51.7,52.02,1560600,16.5592355720806,16.786249614486,16.5304591441701,16.6327753322965,4880869.8715701,0.0,1.0
2007-06-27,52.28,52.32,51.08,51.8,1796900,16.7159072351492,16.728696758665,16.3322215296752,16.5624329529596,5619912.25953112,0.0,1.0
2007-06-28,51.98,52.32,51.6,52.17,1363500,16.6199858087807,16.728696758665,16.4984853353806,16.6807360454807,4264427.82896694,0.0,1.0
2007-06-29,51.4,52.2,51.17,52.1,1755300,16.4345377178016,16.6903281881176,16.3609979575857,16.6583543793281,5489805.77057989,0.0,1.0
2007-07-02,52.1,52.25,51.55,51.55,1449500,16.6583543793281,16.7063150925123,16.4824984309858,16.4824984309858,4533397.97439499,0.0,1.0
2007-07-03,52.25,52.4,51.95,52.11,859700,16.7063150925123,16.7542758056965,16.6103936661438,16.661551760207,2688763.18633142,0.0,1.0
2007-07-05,51.76,52.14,51.52,52.02,1244300,16.5496434294438,16.6711439028439,16.472906288349,16.6327753322965,3891622.69716433,0.0,1.0
2007-07-06,52.18,52.26,51.62,51.84,1331900,16.6839334263597,16.7095124733913,16.5048800971385,16.5752224764754,4165596.93832128,0.0,1.0
2007-07-09,51.7,52.47,51.62,52.13,1415700,16.5304591441701,16.7766574718492,16.5048800971385,16.6679465219649,4427686.45212211,0.0,1.0
2007-07-10,50.7,51.65,50.69,51.65,2211700,16.2107210562751,16.5144722397753,16.2075236753961,16.5144722397753,6917224.07724694,0.0,1.0
2007-07-11,51.24,51.27,50.46,50.61,1589500,16.3833796237384,16.3929717663752,16.1339839151803,16.1819446283645,4971256.35067324,0.0,1.0
2007-07-12,52.32,52.32,51.24,51.45,1613800,16.728696758665,16.728696758665,16.3833796237384,16.4505246221963,5047256.05455581,0.0,1.0
2007-07-13,52.48,52.73,52.15,52.4,2385100,16.7798548527281,16.8597893747019,16.6743412837228,16.7542758056965,7459542.95186586,0.0,1.0
2007-07-16,52.4,52.48,52.02,52.25,1598500,16.7542758056965,16.7798548527281,16.6327753322965,16.7063150925123,4999404.38914828,0.0,1.0
2007-07-17,52.59,52.74,52.17,52.4,1994800,16.8150260423966,16.8629867555808,16.6807360454807,16.7542758056965,6238856.34999873,0.0,1.0
2007-07-18,52.08,52.59,51.4,52.59,2631700,16.6519596175702,16.8150260423966,16.4345377178016,16.8150260423966,8230799.20608162,0.0,1.0
2007-07-19,52.35,52.49,52.06,52.25,1387100,16.7382889013018,16.7830522336071,16.6455648558123,16.7063150925123,4338238.24096814,0.0,1.0
2007-07-20,51.26,52.3,51.0,52.27,2186800,16.3897743854963,16.722301996907,16.3066424826436,16.7127098542702,6839347.83746602,0.0,1.0
2007-07-23,52.62,53.0,52.08,52.25,3160900,16.8246181850334,16.9461186584335,16.6519596175702,16.7063150925123,9885903.86841339,0.0,1.0
2007-07-24,51.9,53.44,51.85,52.2,3211000,16.5944067617491,17.0868034171073,16.5784198573543,16.6903281881176,10042594.6159243,0.0,1.0
2007-07-25,56.19,56.95,51.92,53.6,10166500,17.9660831588185,18.2090841056187,16.600801523507,17.1379615111705,31796337.0173762,0.0,1.0
2007-07-26,53.32,55.6,52.95,54.43,5308300,17.0484348465599,17.7774376869605,16.9301317540388,17.4033441241233,16602025.8485554,0.0,1.0
2007-07-27,52.87,53.82,52.87,53.4,3715400,16.9045527070072,17.2083038905074,16.9045527070072,17.0740138935915,11620135.7944582,0.0,1.0
2007-07-30,53.14,53.79,52.34,52.34,3086700,16.9908819907388,17.1987117478706,16.7350915204229,16.7350915204229,9653838.92898592,0.0,1.0
2007-07-31,52.12,54.0,52.12,53.14,2946400,16.664749141086,17.2658567463285,16.664749141086,16.9908819907388,9215042.28475848,0.0,1.0
2007-08-01,52.96,53.08,51.01,52.02,3735800,16.9333291349177,16.9716977054651,16.3098398635225,16.6327753322965,11683938.0150017,0.0,1.0
2007-08-02,52.94,53.8,52.66,52.88,2456300,16.9269343731598,17.2019091287495,16.8374077085492,16.9077500878861,7682225.21180164,0.0,1.0
2007-08-03,51.38,53.07,51.13,53.0,3236200,16.4281429560437,16.9685003245862,16.3482084340699,16.9461186584335,10121409.1236544,0.0,1.0
2007-08-06,55.31,55.31,51.35,51.87,4722000,17.6847136414709,17.6847136414709,16.4185508134068,16.5848146191122,14768337.5198988,0.0,1.0
2007-08-07,55.8,56.14,54.15,54.68,5010600,17.8413853045395,17.9500962544237,17.3138174595127,17.4832786460971,15670951.286998,0.0,1.0
2007-08-08,56.92,57.44,55.9,56.33,4045200,18.1994919629818,18.3657557686872,17.873359113329,18.0108464911238,12651605.0265765,0.0,1.0
2007-08-09,55.78,57.0,54.8,54.8,6558700,17.8349905427816,18.2250710100134,17.5216472166445,17.5216472166445,20512726.6606861,0.0,1.0
2007-08-10,53.9,55.4,53.1,54.24,5600600,17.233882937539,17.7134900693815,16.978092467223,17.3425938874233,17516211.5870277,0.0,1.0
2007-08-13,53.69,54.17,53.44,53.9,3331600,17.1667379390811,17.3202122212707,17.0868034171073,17.233882937539,10419778.3314897,0.0,1.0
2007-08-14,52.59,54.41,52.59,53.84,3026300,16.8150260423966,17.3969493623654,16.8150260423966,17.2146986522653,9464934.31522015,0.0,1.0
2007-08-15,51.74,53.14,51.68,52.4,3531600,16.6087949757043,17.058201874931,16.5895346800232,16.8206582281969,11001700.2598499,0.205,1.0
2007-08-16,51.55,52.53,50.19,50.29,4445800,16.5478040393807,16.8623888688394,16.1112373372748,16.1433378300767,13849631.6160496,0.0,1.0
2007-08-17,53.12,54.31,51.72,54.22,3356900,17.0517817763706,17.4337776407132,16.602374877144,17.4048871971915,10457471.8547656,0.0,1.0
2007-08-20,52.93,53.71,52.17,53.41,1812100,16.990790840047,17.2411746839018,16.7468270947525,17.1448732054961,5645084.67574866,0.0,1.0
2007-08-21,52.2,53.83,52.0,52.86,3611300,16.7564572425931,17.2796952752641,16.6922562569893,16.9683204950856,11249983.0525529,0.0,1.0
2007-08-22,53.27,53.6,52.03,52.74,3839700,17.0999325155734,17.2058641418197,16.7018864048299,16.9297999037234,11961498.609057,0.0,1.0
2007-08-23,53.48,54.0,52.88,53.21,1526500,17.1673435504574,17.3342661130273,16.974740593646,17.0806722198923,4755378.70842137,0.0,1.0
2007-08-24,54.27,54.3999,53.14,53.14,1542500,17.4209374435925,17.4626359837421,17.058201874931,17.058201874931,4805222.1799803,0.0,1.0
2007-08-27,53.47,54.15,53.45,54.03,1266100,17.1641335011773,17.3824168522302,17.1577134026169,17.3438962608679,3944176.20879939,0.0,1.0
2007-08-28,52.1,53.36,52.1,53.15,1725200,16.7243567497912,17.1288229590952,16.7243567497912,17.0614119242112,5374372.3208441,0.0,1.0
2007-08-29,53.6,53.6,52.11,52.35,1622200,17.2058641418197,17.2058641418197,16.7275667990714,16.8046079817959,5053504.97268335,0.0,1.0
2007-08-30,53.04,53.6,52.78,53.15,1647900,17.0261013821291,17.2058641418197,16.9426401008441,17.0614119242112,5133566.0488749,0.0,1.0
2007-08-31,53.31,54.08,53.11,53.7,1281700,17.1127727126942,17.3599465072689,17.0485717270904,17.2379646346216,3992773.59356938,0.0,1.0
2007-09-04,53.44,53.7,52.95,53.29,2125600,17.1545033533367,17.2379646346216,16.9972109386074,17.1063526141338,6621705.19660689,0.0,1.0
2007-09-05,53.7,54.0,52.75,52.82,1647600,17.2379646346216,17.3342661130273,16.9330099530036,16.9554802979649,5132631.48378319,0.0,1.0
2007-09-06,53.84,54.32,53.4,53.73,2092800,17.2829053245443,17.4369876899934,17.1416631562159,17.2475947824622,6519526.07991104,0.0,1.0
2007-09-07,53.09,53.66,52.46,52.96,1676600,17.04215162853,17.2251244375009,16.839918523878,17.0004209878875,5222972.77598379,0.0,1.0
2007-09-10,53.31,53.85,52.46,53.43,1479000,17.1127727126942,17.2861153738245,16.839918523878,17.1512933040565,4607405.90223072,0.0,1.0
2007-09-11,54.12,54.41,53.62,53.72,1562800,17.3727867043896,17.4658781335151,17.2122842403801,17.244384733182,4868461.08452073,0.0,1.0
2007-09-12,54.33,54.67,53.68,53.95,1287800,17.4401977392736,17.5493394148001,17.2315445360612,17.3182158666264,4011776.41710123,0.0,1.0
2007-09-13,55.44,55.86,54.73,54.85,1762700,17.7965132093747,17.9313352791427,17.5685997104812,17.6071203018435,5491192.95731041,0.0,1.0
2007-09-14,54.2,55.28,53.93,54.78,2037800,17.3984670986311,17.7451524208917,17.311795768066,17.5846499568822,6348189.14642716,0.0,1.0
2007-09-17,53.5,54.2,53.32,54.1,2237000,17.1737636490178,17.3984670986311,17.1159827619744,17.3663666058292,6968740.36733612,0.0,1.0
2007-09-18,56.09,56.19,53.61,53.87,2773400,18.0051664125871,18.037266905389,17.2090741910999,17.2925354723849,8639742.75135001,0.0,1.0
2007-09-19,55.91,56.77,55.5,56.32,1760400,17.9473855255437,18.22344976364,17.8157735050559,18.0789975460315,5484027.95827379,0.0,1.0
2007-09-20,55.34,55.86,55.17,55.7,1322600,17.7644127165728,17.9313352791427,17.7098418788096,17.8799744906597,4120185.96774196,0.0,1.0
2007-09-21,55.22,55.95,55.15,55.53,2010300,17.7258921252105,17.9602257226644,17.7034217802492,17.8254036528964,6262520.67968521,0.0,1.0
2007-09-24,54.81,55.8,54.64,55.63,1336300,17.5942801047227,17.9120749834616,17.5397092669595,17.8575041456983,4162864.44026431,0.0,1.0
2007-09-25,55.94,56.05,54.42,54.65,2116200,17.9570156733842,17.9923262154663,17.4690881827953,17.5429193162397,6592422.15706603,0.0,1.0
2007-09-26,56.9,57.26,56.12,56.2,2828900,18.2651804042825,18.3807421783694,18.0147965604277,18.0404769546692,8812637.29332013,0.0,1.0
2007-09-27,56.78,57.36,56.39,57.15,2256300,18.2266598129202,18.4128426711713,18.1014678909928,18.3454316362873,7028864.05490411,0.0,1.0
2007-09-28,57.04,57.21,56.6,56.78,2445300,18.3101210942052,18.3646919319684,18.1688789258768,18.2266598129202,7617640.06269422,0.0,1.0
2007-10-01,58.25,58.65,57.28,57.44,2622300,18.6985370571082,18.8269390283158,18.3871622769297,18.4385230654128,8169033.46681514,0.0,1.0
2007-10-02,57.22,58.45,56.86,58.32,1909500,18.3679019812486,18.762738042712,18.2523402071617,18.7210074020695,5948506.80886379,0.0,1.0
2007-10-03,56.47,57.2,55.77,56.79,1632200,18.1271482852343,18.3614818826882,17.902444835621,18.2298698622004,5084657.1424077,0.0,1.0
2007-10-04,57.45,57.68,56.75,56.8,1811800,18.441733114693,18.5155642481373,18.2170296650797,18.2330799114806,5644150.11065693,0.0,1.0
2007-10-05,57.83,58.26,56.78,56.78,1828300,18.5637149873402,18.7017471063884,18.2266598129202,18.2266598129202,5695551.1907021,0.0,1.0
2007-10-08,57.55,57.79,57.3,57.68,608000,18.4738336074949,18.5508747902194,18.3935823754901,18.5155642481373,1894051.91924021,0.0,1.0
2007-10-09,58.34,58.45,57.75,57.82,1521600,18.7274275006299,18.762738042712,18.5380345930987,18.56050493806,4740114.14525643,0.0,1.0
2007-10-10,58.18,58.33,57.7,58.33,1205200,18.6760667121469,18.7242174513497,18.5219843466977,18.7242174513497,3754459.49517812,0.0,1.0
2007-10-11,57.62,58.9,57.23,58.29,1868200,18.4963039524562,18.9071902603206,18.3711120305288,18.7113772542289,5819848.34790225,0.0,1.0
2007-10-12,57.84,58.15,57.32,57.32,1043600,18.5669250366204,18.6664365643063,18.4000024740505,18.4000024740505,3251040.43243271,0.0,1.0
2007-10-15,57.8,58.33,57.29,58.02,1735700,18.5540848394996,18.7242174513497,18.3903723262099,18.6247059236638,5407082.09905467,0.0,1.0
2007-10-16,57.24,58.02,57.03,57.72,1421200,18.374322079809,18.6247059236638,18.306911044925,18.5284044452581,4427346.36122399,0.0,1.0
2007-10-17,57.58,58.3,56.78,57.79,1992100,18.4834637553354,18.7145873035091,18.2266598129202,18.5508747902194,6205823.7307869,0.0,1.0
2007-10-18,57.9,58.22,57.07,57.38,1130800,18.5861853323015,18.6889069092676,18.3197512420457,18.4192627697316,3522687.35242901,0.0,1.0
2007-10-19,56.67,57.78,56.61,57.73,2305800,18.1913492708381,18.5476647409392,18.172088975157,18.5316144945383,7183067.29503962,0.0,1.0
2007-10-22,58.21,58.36,56.34,56.47,2482500,18.6856968599874,18.7338475991903,18.0854176445919,18.1271482852343,7733526.13406881,0.0,1.0
2007-10-23,59.1,59.27,57.92,58.36,2401700,18.9713912459244,19.0259620836876,18.5926054308619,18.7338475991903,7481816.60269607,0.0,1.0
2007-10-24,61.72,61.9,57.8,59.0,6160300,19.8124241573342,19.8702050443776,18.5540848394996,18.9392907531225,19190671.1152886,0.0,1.0
2007-10-25,61.76,62.0,60.37,61.14,3035700,19.825264354455,19.9023055371795,19.3790675045085,19.6262412990832,9456864.16321958,0.0,1.0
2007-10-26,61.86,62.51,61.49,62.25,2937800,19.8573648472569,20.0660180504692,19.7385930238898,19.9825567691843,9151884.42161823,0.0,1.0
2007-10-29,62.18,62.4,62.0,62.38,2934700,19.960086424223,20.0307075083871,19.9023055371795,20.0242874098268,9142227.24900368,0.0,1.0
2007-10-30,62.02,62.46,61.64,61.8,2293400,19.9087256357399,20.0499678040683,19.7867437630927,19.8381045515757,7144438.60458143,0.0,1.0
2007-10-31,62.78,62.94,61.46,61.82,3147100,20.1526893810344,20.2040501695174,19.7289628760493,19.8445246501361,9803899.33394879,0.0,1.0
2007-11-01,62.12,63.25,61.87,62.49,3013300,19.9408261285418,20.3035616972033,19.8605748965371,20.0595979519089,9387083.30303707,0.0,1.0
2007-11-02,62.35,62.72,60.87,61.75,3121000,20.0146572619862,20.1334290853532,19.539569968518,19.8220543051748,9722592.17096826,0.0,1.0
2007-11-05,62.16,62.72,61.26,61.26,3595700,19.9536663256626,20.1334290853532,19.6647618904455,19.6647618904455,11201385.6677829,0.0,1.0
2007-11-06,62.9,62.96,61.39,62.21,1864700,20.1912099723967,20.2104702680778,19.7064925310879,19.9697165720635,5808945.08849871,0.0,1.0
2007-11-07,61.08,62.85,60.99,62.85,2344900,19.606981003402,20.1751597259957,19.5780905598803,20.1751597259957,7304872.27866181,0.0,1.0
2007-11-08,60.27,62.16,59.05,61.38,5252300,19.3469670117066,19.9536663256626,18.9553409995234,19.7032824818077,16362054.1043181,0.0,1.0
2007-11-09,59.13,60.06,58.93,59.59,3509700,18.9810213937649,19.2795559768226,18.9168204081611,19.1286836606537,10933477.0081536,0.0,1.0
2007-11-12,57.73,58.88,57.49,58.54,3274100,18.5316144945383,18.9007701617602,18.4545733118137,18.7916284862337,10199531.889448,0.0,1.0
2007-11-13,58.98,59.09,57.84,58.33,2410800,18.9328706545621,18.9681811966442,18.5669250366204,18.7242174513497,7510165.07714523,0.0,1.0
2007-11-14,58.58,59.66,58.48,59.22,2232000,18.8702746935984,19.2181732369423,18.838061865511,19.0764367933577,6928916.62273237,0.205,1.0
2007-11-15,57.16,58.7,56.59,58.46,3094600,18.4128525347573,18.9089300873032,18.2292394146591,18.8316192998935,9606731.80139231,0.0,1.0
2007-11-16,60.66,60.67,58.1,58.32,4655100,19.5403015178163,19.543522800625,18.7156531187788,18.7865213405711,14451075.1659863,0.0,1.0
2007-11-19,61.0,61.09,59.9,60.4,5243100,19.6498251333134,19.6788166785921,19.295484024352,19.456548164789,16276434.9214374,0.0,1.0
2007-11-20,61.13,62.16,60.15,61.22,3171500,19.691701809827,20.0234939391272,19.3760160945705,19.7206933551057,9845456.57213074,0.0,1.0
2007-11-21,59.84,61.0,59.45,60.51,2422200,19.2761563274996,19.6498251333134,19.1505262979587,19.4919822756852,7519364.62526092,0.0,1.0
2007-11-23,61.82,62.33,60.12,60.12,1305000,19.9139703236301,20.0782557468758,19.3663522461443,19.3663522461443,4051181.08990401,0.0,1.0
2007-11-26,58.77,61.98,58.6,61.85,2740700,18.9314790669644,19.9655108485699,18.8767172592158,19.9236341720563,8508101.15946356,0.0,1.0
2007-11-27,60.12,60.12,58.67,59.19,2757600,19.3663522461443,19.3663522461443,18.899266238877,19.0667729449315,8560564.73066615,0.0,1.0
2007-11-28,62.15,62.54,60.45,62.0,3524700,20.0202726563185,20.1459026858594,19.4726545788327,19.9719534141874,10941914.1667316,0.0,1.0
2007-11-29,61.91,62.19,60.86,62.07,1865400,19.9429618689088,20.0331577875535,19.6047271739911,19.9945023938486,5790860.69356853,0.0,1.0
2007-11-30,62.64,63.15,62.02,62.53,2295200,20.1781155139468,20.3424009371925,19.9783959798049,20.1426814030506,7125111.7529101,0.0,1.0
2007-12-03,62.74,63.91,62.42,62.9,2306500,20.2103283420342,20.5872184306567,20.1072472921545,20.261868866974,7160190.94548935,0.0,1.0
2007-12-04,61.54,63.1,61.47,62.51,2241800,19.8237744049854,20.3262945231488,19.8012254253242,20.1362388374331,6959339.28532323,0.0,1.0
2007-12-05,62.46,62.92,61.79,62.0,1381900,20.1201324233894,20.2683114325915,19.9043064752039,19.9719534141874,4289905.86064243,0.0,1.0
2007-12-06,62.68,62.87,61.79,62.44,1595600,20.1910006451817,20.2522050185478,19.9043064752039,20.113689857772,4953306.1663225,0.0,1.0
2007-12-07,61.7,62.96,61.57,62.67,1870300,19.8753149299252,20.2811965638264,19.8334382534116,20.187779362373,5806072.02486398,0.0,1.0
2007-12-10,62.48,62.87,61.75,61.75,1824700,20.1265749890069,20.2522050185478,19.8914213439689,19.8914213439689,5664513.51321676,0.0,1.0
2007-12-11,60.36,63.09,60.04,62.7,3119700,19.4436630335541,20.3230732403401,19.3405819836744,20.1974432107992,9684651.06986478,0.0,1.0
2007-12-12,61.07,62.77,60.07,61.46,2501900,19.6723741129746,20.2199921904604,19.3502458321006,19.7980041425155,7766781.585311,0.0,1.0
2007-12-13,61.82,61.93,60.24,60.96,2272000,19.9139703236301,19.9494044345262,19.4050076398492,19.6369400020785,7053090.75575626,0.0,1.0
2007-12-14,60.17,61.62,60.12,61.5,2130700,19.382458660188,19.8495446674553,19.3663522461443,19.8108892737504,6614445.63084942,0.0,1.0
2007-12-17,59.52,60.38,59.51,60.03,1509200,19.1730752776199,19.4501055991716,19.1698539948112,19.3373607008657,4685090.03899092,0.0,1.0
2007-12-18,60.35,60.66,59.27,60.43,2079400,19.4404417507453,19.5403015178163,19.0925432074014,19.4662120132152,6455192.3052463,0.0,1.0
2007-12-19,60.86,61.45,60.2,60.77,1666800,19.6047271739911,19.7947828597067,19.3921225086142,19.5757356287124,5174336.12310498,0.0,1.0
2007-12-20,60.67,61.44,59.99,61.39,1871800,19.543522800625,19.791561576898,19.3244755696307,19.7754551628543,5810728.55485237,0.0,1.0
2007-12-21,62.26,62.3,61.1,61.45,2735600,20.0557067672146,20.0685918984496,19.6820379614008,19.7947828597067,8492268.95750303,0.0,1.0
2007-12-24,62.52,63.01,61.54,62.94,744400,20.1394601202419,20.2973029778701,19.8237744049854,20.274753998209,2310880.61557437,0.0,1.0
2007-12-26,62.77,63.05,62.02,62.35,884200,20.2199921904604,20.3101881091051,19.9783959798049,20.0846983124933,2744869.21049282,0.0,1.0
2007-12-27,62.14,62.9,61.91,62.83,1338800,20.0170513735098,20.261868866974,19.9429618689088,20.2393198873128,4156108.23230919,0.0,1.0
2007-12-28,62.49,63.06,62.4,63.0,1229700,20.1297962718157,20.3134093919138,20.100804726537,20.2940816950614,3817423.28448656,0.0,1.0
2007-12-31,62.63,63.1,62.3,62.41,1279900,20.174894231138,20.3262945231488,20.0685918984496,20.1040260093457,3973261.82143154,0.0,1.0
2008-01-02,61.97,62.71,61.52,62.47,2374900,19.9622895657612,20.2006644936079,19.8173318393679,20.1233537061982,7372528.71296019,0.0,1.0
2008-01-03,62.76,63.87,62.2,62.33,2575200,20.2167709076516,20.5743332994218,20.0363790703622,20.0782557468758,7994330.68407728,0.0,1.0
2008-01-04,62.36,63.28,62.13,62.59,2095900,20.087919595302,20.3842776137061,20.013830090701,20.1620090999031,6506414.13511866,0.0,1.0
2008-01-07,63.39,64.0,62.53,62.62,2465300,20.4197117246023,20.6162099759354,20.1426814030506,20.1716729483293,7653162.25359414,0.0,1.0
2008-01-08,63.69,64.22,63.13,63.9,4684000,20.5163502088645,20.6870781977277,20.335958371575,20.583997147848,14540790.9770961,0.0,1.0
2008-01-09,65.55,65.55,63.62,63.88,4137600,21.1155088112901,21.1155088112901,20.4938012292033,20.5775545822305,12844572.3199899,0.0,1.0
2008-01-10,65.29,67.0,64.68,65.05,5118500,21.0317554582628,21.5825948185574,20.8352572069297,20.9544446708531,15889632.497068,0.0,1.0
2008-01-11,65.28,65.81,64.18,64.57,3448700,21.0285341754541,21.1992621643173,20.6741930664927,20.7998230960336,10705983.3139862,0.0,1.0
2008-01-14,64.67,65.7,63.84,65.39,2712000,20.832035924121,21.1638280534212,20.5646694509956,21.0639682863502,8419006.21901891,0.0,1.0
2008-01-15,63.65,64.4,63.26,63.77,3304700,20.5034650776295,20.745061288285,20.3778350480886,20.5421204713344,10258956.4351002,0.0,1.0
2008-01-16,63.86,64.85,63.01,63.23,3292600,20.571112016613,20.8900190146783,20.2973029778701,20.3681711996624,10221393.7598605,0.0,1.0
2008-01-17,62.22,64.0,61.99,63.93,3973400,20.0428216359797,20.6162099759354,19.9687321313787,20.5936609962742,12334837.5039269,0.0,1.0
2008-01-18,59.6,62.79,59.07,62.42,6563500,19.1988455400898,20.2264347560779,19.0281175512266,20.1072472921545,20375423.0525556,0.0,1.0
2008-01-22,61.31,61.98,56.75,58.3,5698900,19.7496849003844,19.9655108485699,18.280779939599,18.7800787749536,17691399.1672444,0.0,1.0
2008-01-23,62.59,62.66,58.45,59.33,5380400,20.1620090999031,20.1845580795642,18.8283980170847,19.1118709042539,16702662.6330418,0.0,1.0
2008-01-24,61.83,62.95,61.4,62.47,3494300,19.9171916064388,20.2779752810177,19.778676445663,20.1233537061982,10847541.8256334,0.0,1.0
2008-01-25,60.9,62.81,60.62,62.55,2982800,19.617612305226,20.2328773216953,19.5274163865813,20.1491239686681,9259665.09959058,0.0,1.0
2008-01-28,62.4,62.45,60.23,61.11,2398000,20.100804726537,20.1169111405807,19.4017863570404,19.6852592442096,7444239.27478148,0.0,1.0
2008-01-29,62.23,63.26,61.21,63.0,3366900,20.0460429187884,20.3778350480886,19.717472072297,20.2940816950614,10452047.2119524,0.0,1.0
2008-01-30,60.82,63.46,60.35,62.25,4431300,19.5918420427561,20.4422607042634,19.4404417507453,20.0524854844059,13756320.8917178,0.0,1.0
2008-01-31,61.09,62.06,58.19,59.5,6050200,19.6788166785921,19.9912811110399,18.7446446640575,19.1666327120024,18781958.4905266,0.0,1.0
2008-02-01,60.7,61.94,59.25,61.93,4619800,19.5531866490512,19.952625717335,19.0861006417839,19.9494044345262,14341491.4935928,0.0,1.0
2008-02-04,60.58,60.89,59.68,60.705,2924700,19.5145312553463,19.6143910224173,19.2246158025598,19.5547972904556,9079302.17137341,0.0,1.0
2008-02-05,58.86,59.76,58.71,59.5,3932000,18.9604706122431,19.2503860650297,18.912151370112,19.1666327120024,12206317.2762472,0.0,1.0
2008-02-06,58.72,60.09,58.6,59.15,3077200,18.9153726529207,19.3566883977181,18.8767172592158,19.0538878136965,9552716.05352694,0.0,1.0
2008-02-07,59.93,60.0,58.27,58.49,3805500,19.3051478727783,19.3276968524394,18.7704149265274,18.8412831483197,11813616.5805592,0.0,1.0
2008-02-08,60.0,60.3,58.91,59.73,3921500,19.3276968524394,19.4243353367016,18.9765770262868,19.2407222166035,12173721.5663284,0.0,1.0
2008-02-11,59.5,60.22,58.92,60.1,3320900,19.1666327120024,19.3985650742317,18.9797983090955,19.3599096805268,10309246.9589749,0.0,1.0
2008-02-12,61.81,62.34,59.75,59.75,3962200,19.9107490408214,20.0814770296846,19.2471647822209,19.2471647822209,12300068.7466802,0.0,1.0
2008-02-13,62.29,62.5,60.57,62.16,2651600,20.0653706156409,20.1330175546244,19.5113099725376,20.0234939391272,8231503.27815285,0.0,1.0
2008-02-14,62.18,62.9,61.78,62.6,2679700,20.0299365047447,20.261868866974,19.9010851923951,20.1652303827118,8318735.60660215,0.0,1.0
2008-02-15,62.18,62.33,60.96,61.98,2082500,20.1072472921545,20.1557530350593,19.7127339165284,20.0425729682814,6439959.09129365,0.24,1.0
2008-02-19,62.65,63.28,61.87,62.86,2329900,20.2592319532563,20.4629560734567,20.0070020901511,20.3271399933231,7205023.13892202,0.0,1.0
2008-02-20,63.53,63.71,61.67,62.22,2915900,20.5437989782981,20.6020058697839,19.942327766278,20.1201821569291,9017179.69474341,0.0,1.0
2008-02-21,63.07,63.93,62.82,63.62,2654600,20.3950480333899,20.6731476260443,20.3142051285485,20.572902424041,8209131.04621759,0.0,1.0
2008-02-22,63.2,63.64,61.89,63.21,3101400,20.4370863439074,20.5793698564283,20.0134695225385,20.4403200601011,9590823.10959816,0.0,1.0
2008-02-25,64.04,64.44,62.51,63.2,2793500,20.7087185041745,20.8380671519208,20.2139599265451,20.4370863439074,8638667.81345924,0.0,1.0
2008-02-26,64.31,65.0,63.55,63.86,2916000,20.7960288414033,21.0191552587655,20.5502664106854,20.6505116126887,9017488.93647648,0.0,1.0
2008-02-27,64.7,65.0,63.81,64.05,2855000,20.9221437729559,21.0191552587655,20.6343430317205,20.7119522203682,8828851.47930053,0.0,1.0
2008-02-28,63.81,64.5,63.29,64.23,2403200,20.6343430317205,20.8574694490827,20.4661897896503,20.770159111854,7431697.32926621,0.0,1.0
2008-02-29,62.41,63.25,62.19,63.23,2901900,20.1816227646086,20.4532549248757,20.1104810083481,20.4467874924884,8973885.85211286,0.0,1.0
2008-03-03,62.05,62.46,61.26,62.04,2237300,20.065208981637,20.1977913455769,19.8097454023381,20.0619752654433,6918665.29409424,0.0,1.0
2008-03-04,62.67,63.09,61.35,61.35,4157100,20.2656993856436,20.4015154657772,19.838848848081,19.838848848081,12855488.0856744,0.0,1.0
2008-03-05,63.0,64.4,62.09,62.52,3575600,20.3724120200343,20.8251322871462,20.0781438464116,20.2171936427388,11057247.4078413,0.0,1.0
2008-03-06,62.51,63.13,62.3,62.8,3286500,20.2139599265451,20.4144503305518,20.1460518864784,20.3077376961612,10163229.5575206,0.0,1.0
2008-03-07,61.69,62.82,61.38,61.89,3790000,19.9487951986653,20.3142051285485,19.848549996662,20.0134695225385,11720261.6835549,0.0,1.0
2008-03-10,60.46,61.96,60.03,61.87,5335900,19.5510481068456,20.0361055358941,19.4119983105184,20.0070020901511,16500829.6351663,0.0,1.0
2008-03-11,62.02,62.36,60.3,61.7,5109200,20.055507833056,20.1654541836403,19.4993086477471,19.952028914859,15799778.6262845,0.0,1.0
2008-03-12,61.5,62.63,61.44,62.12,3314700,19.8873545909859,20.252764520869,19.8679522938239,20.0878449949926,10250435.7262478,0.0,1.0
2008-03-13,61.84,62.43,60.5,60.55,2715400,19.9973009415702,20.1880901969959,19.5639829716202,19.5801515525885,8397150.01992738,0.0,1.0
2008-03-14,61.21,62.3,60.47,62.19,4540100,19.7935768213698,20.1460518864784,19.5542818230393,20.1104810083481,14039883.9233529,0.0,1.0
2008-03-17,61.55,62.31,59.81,60.01,5105200,19.9035231719541,20.149285602672,19.340856554258,19.4055308781311,15787408.9569616,0.0,1.0
2008-03-18,63.93,63.93,62.42,62.99,4828000,20.6731476260443,20.6731476260443,20.1848564808022,20.3691783038406,14930190.8728767,0.0,1.0
2008-03-19,63.82,65.0,63.8,64.11,7480600,20.6375767479141,21.0191552587655,20.6311093155268,20.7313545175301,23133137.0844328,0.0,1.0
2008-03-20,64.15,64.65,63.48,64.18,6938100,20.7442893823048,20.9059751919876,20.5276303973298,20.7539905308857,21455500.6824991,0.0,1.0
2008-03-24,63.95,65.0,63.46,64.54,3148300,20.6796150584316,21.0191552587655,20.5211629649425,20.8704043138574,9735857.48241049,0.0,1.0
2008-03-25,64.52,64.97,63.55,64.1,2973000,20.86393688147,21.0094541101846,20.5502664106854,20.7281208013365,9193756.72432945,0.0,1.0
2008-03-26,64.16,65.0,63.83,64.07,3020600,20.7475230984984,21.0191552587655,20.6408104641078,20.7184196527555,9340955.78927329,0.0,1.0
2008-03-27,63.89,64.85,63.75,64.34,2736200,20.6602127612697,20.9706495158607,20.6149407345585,20.8057299899842,8461472.30040706,0.0,1.0
2008-03-28,64.32,64.88,63.66,64.27,2975100,20.7992625575969,20.9803506644417,20.5858372888156,20.7830939766286,9200250.80072402,0.0,1.0
2008-03-31,64.95,65.29,63.77,64.32,3613900,21.0029866777973,21.1129330283816,20.6214081669458,20.7992625575969,11175686.9916092,0.0,1.0
2008-04-01,66.82,66.95,65.37,65.37,3679300,21.607691606011,21.6497299165285,21.1388027579308,21.1388027579308,11377931.0850404,0.0,1.0
2008-04-02,66.04,66.69,65.5,65.5,4850200,21.3554617429058,21.5656532954935,21.1808410684484,21.1808410684484,14998842.5376194,0.0,1.0
2008-04-03,65.26,65.89,64.5,64.5,4615900,21.1032318798006,21.306956000001,20.8574694490827,20.8574694490827,14274289.157024,0.0,1.0
2008-04-04,65.1,65.74,64.8,65.23,3176100,21.0514924207021,21.2584502570961,20.9544809348924,21.0935307312196,9821826.68420542,0.0,1.0
2008-04-07,65.37,66.2,65.13,65.7,2636200,21.1388027579308,21.4072012020043,21.0611935692831,21.2455153923215,8152230.56733174,0.0,1.0
2008-04-08,66.06,66.31,65.02,65.04,3586000,21.3619291752931,21.4427720801345,21.0256226911529,21.0320901235402,11089408.5480812,0.0,1.0
2008-04-09,66.34,66.6,65.41,65.73,3049600,21.4524732287155,21.5365498497505,21.1517376227055,21.2552165409025,9430635.89186512,0.0,1.0
2008-04-10,66.39,67.27,65.91,66.59,2793400,21.4686418096838,21.7532088347255,21.3134234323883,21.5333161335569,8638358.57172613,0.0,1.0
2008-04-11,66.21,66.86,65.53,65.53,1980000,21.410434918198,21.6206264707856,21.1905422170293,21.1905422170293,6122986.31489143,0.0,1.0
2008-04-14,65.86,66.8,65.57,66.32,2006600,21.29725485142,21.6012241736237,21.2034770818039,21.4460057963282,6205244.61588948,0.0,1.0
2008-04-15,66.51,66.93,65.72,66.42,1878600,21.5074464040076,21.6432624841412,21.2519828247088,21.4783429582647,5809415.19755308,0.0,1.0
2008-04-16,67.8,67.83,66.75,67.2,2017900,21.9245957929893,21.9342969415703,21.5850555926554,21.7305728213699,6240188.93172699,0.0,1.0
2008-04-17,67.4,67.9,66.87,67.73,2762200,21.795247145243,21.9569329549259,21.6238601869793,21.9019597796337,8541875.15100666,0.0,1.0
2008-04-18,67.88,68.81,67.46,68.65,3233400,21.9504655225385,22.2512011285486,21.814649442405,22.1994616694501,9999022.19725759,0.0,1.0
2008-04-21,67.17,67.88,66.7,67.69,1935700,21.720871672789,21.9504655225385,21.5688870116871,21.8890249148591,5985992.22713906,0.0,1.0
2008-04-22,65.81,67.13,65.6,67.02,3038200,21.2810862704517,21.7079368080143,21.2131782303849,21.6723659298841,9395382.33429454,0.0,1.0
2008-04-23,65.08,65.81,64.55,65.75,4192700,21.0450249883148,21.2810862704517,20.873638030051,21.2616839732898,12965578.1426492,0.0,1.0
2008-04-24,67.67,68.19,66.26,66.26,4204600,21.8825574824718,22.0507107245419,21.4266034991662,21.4266034991662,13002377.9088851,0.0,1.0
2008-04-25,67.72,67.9,67.17,67.87,2378500,21.89872606344,21.9569329549259,21.720871672789,21.9472318063449,7355314.62119663,0.0,1.0
2008-04-28,68.22,68.79,67.53,67.53,2683500,22.0604118731229,22.2447336961613,21.8372854557606,21.8372854557606,8298501.90707634,0.0,1.0
2008-04-29,67.16,67.69,66.44,67.0,2963900,21.7176379565953,21.8890249148591,21.484810390652,21.6658984974968,9165615.72661957,0.0,1.0
2008-04-30,66.67,67.5,66.29,67.42,3222500,21.5591858631061,21.8275843071796,21.4363046477472,21.8017145776304,9965314.84835238,0.0,1.0
2008-05-01,67.21,67.59,66.35,66.71,2662200,21.7338065375636,21.8566877529225,21.4557069449091,21.5721207278808,8232633.41793131,0.0,1.0
2008-05-02,67.14,68.2,66.63,67.72,2179500,21.711170524208,22.0539444407355,21.5462509983315,21.89872606344,6739923.57237671,0.0,1.0
2008-05-05,66.88,67.33,66.44,67.0,2651200,21.6270939031729,21.7726111318875,21.484810390652,21.6658984974968,8198616.82729304,0.0,1.0
2008-05-06,67.0,67.17,65.63,66.52,3537400,21.6658984974968,21.720871672789,21.2228793789659,21.5106801202013,10939117.0658066,0.0,1.0
2008-05-07,66.01,67.65,65.91,67.17,6139500,21.3457605943248,21.8760900500845,21.3134234323883,21.720871672789,18985896.2021596,0.0,1.0
2008-05-08,65.84,66.62,65.61,66.39,2035100,21.2907874190327,21.5430172821379,21.2164119465786,21.4686418096838,6293378.50981594,0.0,1.0
2008-05-09,65.71,66.64,65.01,65.51,1268700,21.2487491085151,21.5494847145252,21.0223889749592,21.184074784642,3923349.86752666,0.0,1.0
2008-05-12,67.0,67.06,65.74,65.85,1367300,21.6658984974968,21.6853007946587,21.2584502570961,21.2940211352263,4228262.21633893,0.0,1.0
2008-05-13,66.23,67.27,66.23,67.27,2022900,21.4169023505853,21.7532088347255,21.4169023505853,21.7532088347255,6255651.01838075,0.0,1.0
2008-05-14,66.5,67.17,66.23,66.66,2963200,21.504212687814,21.720871672789,21.4169023505853,21.5559521469125,9163451.03448804,0.0,1.0
2008-05-15,67.47,67.47,66.26,66.67,3032700,21.8178831585986,21.8178831585986,21.4266034991662,21.5591858631061,9378374.03897541,0.0,1.0
2008-05-16,67.47,67.92,67.01,67.72,2435700,21.8178831585986,21.9634003873132,21.6691322136905,21.89872606344,7532200.89251572,0.0,1.0
2008-05-19,67.47,68.22,67.15,67.59,1505100,21.8954923472464,22.1388837695146,21.791645340412,21.9344349748093,4637899.68224994,0.24,1.0
2008-05-20,67.11,67.395,66.87,66.87,2190400,21.7786644645577,21.8711532050196,21.7007792094318,21.7007792094318,6749621.59590741,0.0,1.0
2008-05-21,66.45,67.74,66.36,67.07,2726000,21.5644800129616,21.9831132592629,21.5352730422895,21.7656835887033,8400049.52083806,0.0,1.0
2008-05-22,67.33,67.42,66.3,66.41,1906800,21.8500592817563,21.8792662524285,21.515801728508,21.5514991371073,5875720.62594791,0.0,1.0
2008-05-23,66.16,67.16,66.16,67.14,1768700,21.4703686630179,21.7948905593755,21.4703686630179,21.7884001214484,5450171.52879907,0.0,1.0
2008-05-27,66.63,66.91,66.13,66.32,1975100,21.622893954306,21.7137600852861,21.4606330061272,21.5222921664352,6086184.08239443,0.0,1.0
2008-05-28,66.65,67.23,65.93,66.94,1735500,21.6293843922332,21.8176070921206,21.3957286268557,21.7234957421769,5347867.18393778,0.0,1.0
2008-05-29,67.45,67.6,66.5,66.66,1490700,21.8890019093192,21.9376801937729,21.5807061077795,21.6326296111967,4593526.71339446,0.0,1.0
2008-05-30,67.13,67.79,66.75,67.79,2424900,21.7851549024848,21.9993393540808,21.6618365818689,21.9993393540808,7472223.06789441,0.0,1.0
2008-06-02,66.05,67.19,65.69,67.0,1906100,21.4346712544186,21.8046262162663,21.3178433717299,21.7429670559583,5873563.60662854,0.0,1.0
2008-06-03,66.25,66.9,65.26,66.41,2577800,21.4995756336901,21.7105148663226,21.1782989562961,21.5514991371073,7943377.71636696,0.0,1.0
2008-06-04,66.31,66.85,65.95,66.21,2362000,21.5190469474716,21.6942887715047,21.4022190647829,21.4865947578358,7278399.47476869,0.0,1.0
2008-06-05,67.6,67.77,66.09,66.42,2466900,21.9376801937729,21.9928489161537,21.4476521302729,21.5547443560709,7601644.22705625,0.0,1.0
2008-06-06,65.44,67.31,65.27,66.94,2962800,21.2367128976405,21.8435688438292,21.1815441752597,21.7234957421769,9129738.34201721,0.0,1.0
2008-06-09,65.94,66.36,65.28,65.5,2468100,21.3989738458193,21.5352730422895,21.1847893942233,21.2561842114219,7605341.97446088,0.0,1.0
2008-06-10,66.14,66.63,65.34,65.34,2170300,21.4638782250908,21.622893954306,21.2042607080047,21.2042607080047,6687684.32687997,0.0,1.0
2008-06-11,65.9,66.58,65.61,65.75,2982800,21.385992969965,21.6066678594881,21.2918816200213,21.3373146855113,9191367.46542762,0.0,1.0
2008-06-12,66.52,67.0,65.86,66.36,2738600,21.5871965457067,21.7429670559583,21.3730120941107,21.5352730422895,8438875.86858659,0.0,1.0
2008-06-13,67.41,67.41,66.16,66.83,2727100,21.8760210334649,21.8760210334649,21.4703686630179,21.6877983335775,8403439.12262562,0.0,1.0
2008-06-16,67.49,67.57,66.41,67.09,2148900,21.9019827851735,21.9279445368821,21.5514991371073,21.7721740266305,6621741.16483085,0.0,1.0
2008-06-17,65.93,67.71,65.93,67.71,3707000,21.3957286268557,21.9733776023722,21.3957286268557,21.9733776023722,11422958.0241184,0.0,1.0
2008-06-18,65.92,66.52,65.37,65.42,2150400,21.3924834078921,21.5871965457067,21.2139963648955,21.2302224597133,6626363.34908663,0.0,1.0
2008-06-19,66.59,67.0,65.65,65.84,2389100,21.6099130784517,21.7429670559583,21.3048624958756,21.3665216561835,7361906.93698979,0.0,1.0
2008-06-20,65.5,66.47,65.32,65.98,2923000,21.2561842114219,21.5709704508888,21.1977702700776,21.4119547216736,9007096.38643054,0.0,1.0
2008-06-23,64.49,66.0,64.47,65.87,2348700,20.9284170961008,21.4184451596007,20.9219266581736,21.3762573130742,7237416.10770076,0.0,1.0
2008-06-24,63.86,64.83,63.41,64.34,3056900,20.7239683013955,21.0387545408624,20.5779334480346,20.8797388116471,9419703.36766317,0.0,1.0
2008-06-25,63.88,64.78,63.35,63.77,2909900,20.7304587393226,21.0225284460445,20.5584621342531,20.6947613307233,8966729.31059673,0.0,1.0
2008-06-26,62.82,64.7,62.75,63.66,3324300,20.3864655291836,20.9965666943359,20.3637489964386,20.659063922124,10243684.7476603,0.0,1.0
2008-06-27,63.05,63.84,62.52,63.02,3408900,20.4611055653459,20.7174778634683,20.2891089602763,20.4513699084551,10504375.9396863,0.0,1.0
2008-06-30,62.8,63.51,62.61,63.05,3785600,20.3799750912565,20.6103856376703,20.3183159309485,20.4611055653459,11665160.4791212,0.0,1.0
2008-07-01,62.93,63.38,62.09,62.5,3523200,20.4221629377829,20.5681977911439,20.1495645448426,20.2826185223492,10856586.3799768,0.0,1.0
2008-07-02,62.35,63.63,62.32,63.04,2405500,20.2339402378955,20.6493282652333,20.2242045810048,20.4578603463823,7412442.81818634,0.0,1.0
2008-07-03,62.41,63.35,62.23,62.75,1479600,20.253411551677,20.5584621342531,20.1949976103326,20.3637489964386,4559322.54990167,0.0,1.0
2008-07-07,61.62,63.46,61.44,62.57,2771100,19.9970392535545,20.5941595428525,19.9386253122101,20.3053350550942,8539023.1941285,0.0,1.0
2008-07-08,62.83,62.94,61.1,61.8,3786200,20.3897107481472,20.4254081567465,19.8282878674486,20.0554531948989,11667009.3528235,0.0,1.0
2008-07-09,61.08,63.09,60.93,62.83,3281600,19.8217974295214,20.4740864412002,19.7731191450678,20.3897107481472,10112106.5691791,0.0,1.0
2008-07-10,61.35,62.2,60.66,61.01,3045500,19.909418341538,20.1852619534419,19.6854982330512,19.7990808967764,9384574.76731922,0.0,1.0
2008-07-11,60.72,61.86,60.11,60.77,3454000,19.7049695468327,20.0749245086803,19.5070111900545,19.7211956416506,10643349.6129767,0.0,1.0
2008-07-14,60.16,61.68,59.95,60.77,2707300,19.5232372848724,20.016510567336,19.4550876866373,19.7211956416506,8342426.29044932,0.0,1.0
2008-07-15,57.97,60.04,57.31,60.03,5597700,18.8125343318493,19.4842946573095,18.5983498802533,19.4810494383459,17249067.2057209,0.0,1.0
2008-07-16,59.5,59.66,57.34,58.15,4164200,19.3090528332764,19.3609763366936,18.608085537144,18.8709482731937,12831799.7852802,0.0,1.0
2008-07-17,59.81,61.67,58.92,61.24,5061000,19.4096546211473,20.0132653483724,19.120830133389,19.8737209329386,15595249.6790027,0.0,1.0
2008-07-18,60.41,61.36,59.01,60.25,4019200,19.6043677589618,19.9126635605015,19.1500371040612,19.5524442555446,12384988.6405548,0.0,1.0
2008-07-21,59.4,60.38,58.73,60.38,3156800,19.2766006436407,19.5946321020711,19.0591709730811,19.5946321020711,9727540.83909812,0.0,1.0
2008-07-22,60.56,60.79,58.42,59.1,4410000,19.6530460434155,19.7276860795777,18.9585691852102,19.1792440747334,13589221.711994,0.0,1.0
2008-07-23,60.32,61.12,59.43,61.12,4505600,19.5751607882896,19.8347783053757,19.2863363005314,19.8347783053757,13883808.9218958,0.0,1.0
2008-07-24,53.09,57.4,52.9,57.4,15971100,17.2288674776243,18.6275568509255,17.1672083173163,18.6275568509255,49214244.644995,0.0,1.0
2008-07-25,54.9,55.83,53.68,53.9,7479500,17.8162521100315,18.1180574736441,17.4203353964753,17.4917302136739,23047751.4274058,0.0,1.0
2008-07-28,54.23,56.29,54.0,55.32,4132200,17.5988224394719,18.2673375459686,17.5241824033097,17.9525513065017,12733193.1878236,0.0,1.0
2008-07-29,55.71,55.77,54.23,54.98,6172400,18.0791148460812,18.0985861598626,17.5988224394719,17.8422138617401,19019980.0669188,0.0,1.0
2008-07-30,55.24,57.11,54.86,56.8,5421500,17.9265895547931,18.5334455009818,17.8032712341772,18.4328437131109,16706114.6284752,0.0,1.0
2008-07-31,55.61,56.34,54.93,54.93,4683000,18.0466626564454,18.2835636407864,17.8259877669222,17.8259877669222,14430459.2465461,0.0,1.0
2008-08-01,55.0,55.85,54.55,55.75,3611100,17.8487042996673,18.1245479115712,17.7026694463064,18.0920957219355,11127446.3773654,0.0,1.0
2008-08-04,54.58,55.46,54.26,54.83,4079100,17.7124051031971,17.9979843719918,17.6085580963627,17.7935355772865,12569567.8651689,0.0,1.0
2008-08-05,55.43,55.76,54.15,55.0,5207700,17.988248715101,18.095340940899,17.5728606877633,17.8487042996673,16047299.299218,0.0,1.0
2008-08-06,54.18,55.53,53.58,55.34,4981200,17.5825963446541,18.0207009047368,17.3878832068395,17.9590417444289,15349349.4765951,0.0,1.0
2008-08-07,53.98,54.98,53.3,53.95,6048100,17.5176919653825,17.8422138617401,17.2970170758594,17.5079563084918,18636955.0649232,0.0,1.0
2008-08-08,55.59,55.99,53.785,54.09,4559900,18.0401722185183,18.1699809770613,17.4544101955928,17.5533893739819,14051131.991955,0.0,1.0
2008-08-11,56.06,56.92,55.0,55.6,4161600,18.1926975098063,18.4717863406738,17.8487042996673,18.0434174374818,12823787.9992368,0.0,1.0
2008-08-12,55.72,56.22,55.1,55.73,3182200,18.0823600650447,18.2446210132235,17.881156489303,18.0856052840083,9805809.82582937,0.0,1.0
2008-08-13,54.94,55.78,54.49,55.55,3440700,17.8292329858858,18.1018313788262,17.6831981325249,18.0271913426639,10602366.2459088,0.0,1.0
2008-08-14,54.85,55.43,54.3,55.0,2978700,17.8000260152136,17.988248715101,17.621538972217,17.8487042996673,9178733.49512851,0.0,1.0
2008-08-15,55.31,55.73,54.59,55.17,3429400,17.9493060875381,18.0856052840083,17.7156503221607,17.9038730220481,10567545.791182,0.0,1.0
2008-08-18,54.87,55.67,54.59,55.31,2968400,17.8844017082666,18.1451547858429,17.7931381311149,18.0278159009336,9107160.00774657,0.24,1.0
2008-08-19,54.33,54.55,53.76,54.47,3143700,17.7083933809026,17.7801004772361,17.5226068131295,17.7540251694784,9644986.83342974,0.0,1.0
2008-08-20,54.25,54.59,53.22,54.39,2472600,17.682318073145,17.7931381311149,17.3465984857654,17.7279498617208,7586027.43402307,0.0,1.0
2008-08-21,54.49,54.93,53.535,53.79,2468200,17.7605439964179,17.9039581890848,17.4492700100611,17.5323850535386,7572528.07273953,0.0,1.0
2008-08-22,55.28,55.45,54.49,54.87,2225400,18.0180376605245,18.0734476895095,17.7605439964179,17.8844017082666,6827608.7728201,0.0,1.0
2008-08-25,54.16,55.09,54.11,54.7,1812000,17.6529833519176,17.9561088046001,17.6366862845691,17.8289916792816,5559282.41949764,0.0,1.0
2008-08-26,53.6,54.34,53.17,54.16,2515200,17.4704561976142,17.7116527943723,17.3303014184169,17.6529833519176,7716725.79554108,0.0,1.0
2008-08-27,56.24,56.44,53.87,54.06,4976400,18.3309413536161,18.3961296230102,17.5584603612962,17.6203892172206,15267777.6116931,0.0,1.0
2008-08-28,57.45,57.51,56.02,56.69,4065400,18.7253303834503,18.7448868642685,18.2592342572826,18.4776149597528,12472796.2186676,0.0,1.0
2008-08-29,56.7,57.89,56.52,57.03,2658300,18.4808743732225,18.8687445761173,18.4222049307678,18.5884350177227,8155761.84092193,0.0,1.0
2008-09-02,57.5,58.5,56.72,57.53,3281300,18.7416274507988,19.0675687977692,18.4873932001619,18.7514056912079,10067148.6772062,0.0,1.0
2008-09-03,57.95,58.01,56.47,57.14,4817500,18.8883010569355,18.9078575377537,18.4059078634193,18.6242885658895,14780266.5871577,0.0,1.0
2008-09-04,56.45,57.6,56.35,57.34,4807500,18.3993890364799,18.7742215854958,18.3667949017828,18.6894768352835,14749586.2206042,0.0,1.0
2008-09-05,57.68,57.76,55.73,56.03,3785500,18.8002968932535,18.8263722010111,18.1647112666612,18.2624936707523,11614052.7588346,0.0,1.0
2008-09-08,57.65,61.55,55.09,59.81,6606400,18.7905186528444,20.061689906029,17.9561088046001,19.4945519623005,20268677.3599167,0.0,1.0
2008-09-09,56.09,58.17,55.19,57.3,4571400,18.2820501515705,18.960008153269,17.9887029392971,18.6764391814047,14025222.7662757,0.0,1.0
2008-09-10,57.0,57.75,55.49,56.47,3736600,18.5786567773136,18.8231127875414,18.0864853433883,18.4059078634193,11464025.7663879,0.0,1.0
2008-09-11,58.11,58.25,55.23,55.61,4969300,18.9404516724508,18.9860834610266,18.001740593176,18.1255983050247,15245994.5514401,0.0,1.0
2008-09-12,58.6,58.87,57.17,57.23,4914400,19.1001629324663,19.1881670961483,18.6340668062986,18.6536232871168,15077559.3390613,0.0,1.0
2008-09-15,56.72,59.47,56.34,56.66,7657400,18.4873932001619,19.3837319043305,18.3635354883131,18.4678367193437,23493183.8846916,0.0,1.0
2008-09-16,58.41,58.46,55.84,56.25,6827700,19.0382340765419,19.0545311438904,18.2005648148279,18.3342007670858,20947633.8717461,0.0,1.0
2008-09-17,56.46,59.2425,55.81,57.99,7399300,18.4026484499496,19.3095802478947,18.1907865744188,18.9013387108143,22701323.6239452,0.0,1.0
2008-09-18,64.25,64.25,56.51,57.27,8913200,20.9417315428491,20.9417315428491,18.4189455172981,18.6666609409956,27346024.3164825,0.0,1.0
2008-09-19,63.58,68.0,59.03,66.54,7007700,20.7233508403789,22.1640115939881,19.2403177116635,21.6881372274113,21499880.4697095,0.0,1.0
2008-09-22,60.43,65.65,59.74,65.22,2552200,19.6966355974221,21.3980494286077,19.4717360680125,21.2578946494104,7830243.15178911,0.0,1.0
2008-09-23,60.85,62.9699,59.31,60.07,2108400,19.8335309631497,20.5244940245923,19.3315812888153,19.5792967125128,6468648.48414393,0.0,1.0
2008-09-24,61.6,63.2,60.0,62.35,2487900,20.0779869733775,20.5994931285302,19.5564808182248,20.3224429836053,7632968.39484998,0.0,1.0
2008-09-25,60.4,63.59,60.4,63.19,2877500,19.686857357013,20.7266102538486,19.686857357013,20.5962337150605,8828275.47577508,0.0,1.0
2008-09-26,59.88,61.13,59.43,60.0,2582500,19.5173678565884,19.9247945403014,19.3706942504517,19.5564808182248,7923204.66244626,0.0,1.0
2008-09-29,51.25,60.89,51.25,60.61,4364800,16.7044940322337,19.8465686170285,16.7044940322337,19.7553050398768,13391366.39328,0.0,1.0
2008-09-30,58.75,60.13,54.0,55.94,3896900,19.1490541345118,19.598853193331,17.6008327364024,18.233158949525,11955832.0422408,0.0,1.0
2008-10-01,58.02,60.73,56.01,57.71,3025600,18.9111169512234,19.7944180015132,18.2559748438129,18.8100751336626,9282651.7044327,0.0,1.0
2008-10-02,53.87,59.15,53.33,58.32,3544200,17.5584603612962,19.2794306733,17.3824520339322,19.0088993553145,10873735.5138982,0.0,1.0
2008-10-03,52.12,57.14,52.0,54.64,3386500,16.988063004098,18.6242885658895,16.9489500424615,17.8094351984634,10389906.1333492,0.0,1.0
2008-10-06,49.15,51.56,45.99,51.19,5059900,16.0200172035958,16.8055358497945,14.9900425471693,16.6849375514155,15523958.6724151,0.0,1.0
2008-10-07,46.7,49.49,46.16,49.15,4418900,15.2214609035183,16.1308372615658,15.0454525761543,16.0200172035958,13557347.1763345,0.0,1.0
2008-10-08,47.96,49.94,42.5,45.01,5122200,15.6321470007011,16.2775108677025,13.8525072462426,14.6706200271383,15715097.3560434,0.0,1.0
2008-10-09,39.7,49.07,37.26,48.51,11559000,12.9398714747254,15.9939418958382,12.1445745881176,15.8114147415348,35463435.6992126,0.0,1.0
2008-10-10,39.5,41.99,32.73,38.0,10764100,12.8746832053313,13.6862771592877,10.6680602863416,12.3857711848757,33024653.3618735,0.0,1.0
2008-10-13,44.0,44.87,39.63,42.43,5554000,14.3414192666982,14.6249882385625,12.9170555804375,13.8296913519547,17039875.5838244,0.0,1.0
2008-10-14,46.07,48.53,44.3,46.36,6761200,15.016117854927,15.8179335684742,14.4392016707893,15.1106408455484,20743609.4341652,0.0,1.0
2008-10-15,41.71,46.55,40.88,44.93,4769600,13.595013582136,15.1725697014728,13.3244822641505,14.6445447193807,14633307.6313664,0.0,1.0
2008-10-16,42.31,43.26,38.09,42.11,5588600,13.7905783903182,14.1002226699401,12.4151059061031,13.7253901209241,17146029.6520996,0.0,1.0
2008-10-17,43.14,45.15,40.0,40.0,4508200,14.0611097083037,14.7162518157142,13.0376538788166,13.0376538788166,13831322.8496574,0.0,1.0
2008-10-20,44.31,45.23,42.36,43.56,3115500,14.442461084259,14.7423271234718,13.8068754576667,14.1980050740312,9558468.19974886,0.0,1.0
2008-10-21,42.97,45.54,42.65,43.84,3862400,14.0056996793187,14.8433689410326,13.9013984482882,14.2892686511829,11849984.7776311,0.0,1.0
2008-10-22,37.24,42.46,37.0,42.11,5311700,12.1380557611782,13.8394695923638,12.0598298379053,13.7253901209241,16296490.3022327,0.0,1.0
2008-10-23,36.31,39.0,33.28,38.01,5638000,11.8349303084957,12.7117125318461,10.8473280271754,12.3890305983454,17297590.662874,0.0,1.0
2008-10-24,38.87,39.98,32.27,34.0,5344400,12.66934015674,13.0311350518771,10.5181272667353,11.0820057969941,16396815.1008626,0.0,1.0
2008-10-27,36.21,39.14,35.95,38.65,4591400,11.8023361737987,12.757344320422,11.7175914235864,12.5976330604065,14086583.4993827,0.0,1.0
2008-10-28,41.67,42.18,36.85,37.33,5998700,13.5819759282571,13.7482060152121,12.0109386358598,12.1673904824056,18404231.4844595,0.0,1.0
2008-10-29,40.55,43.55,39.48,40.63,4733000,13.2169216196503,14.1947456605615,12.8681643783919,13.2429969274079,14521017.4897805,0.0,1.0
2008-10-30,43.16,44.0,41.68,41.68,5560000,14.0676285352431,14.3414192666982,13.5852353417269,13.5852353417269,17058283.8037565,0.0,1.0
2008-10-31,44.28,44.63,40.92,42.93,5478800,14.4326828438499,14.5467623152896,13.3375199180293,13.9926620254399,16809159.227342,0.0,1.0
2008-11-03,43.88,44.95,42.87,44.03,2724900,14.3023063050618,14.6510635463201,13.9731055446216,14.3511975071073,8360093.08216836,0.0,1.0
2008-11-04,48.52,48.93,43.23,44.4,5999000,15.8146741550045,15.9483101072624,14.090444429531,14.4717958054864,18405151.895456,0.0,1.0
2008-11-05,45.47,49.36,45.18,47.81,4088300,14.8205530467447,16.0884648864596,14.7260300561233,15.5832557986555,12543054.2580752,0.0,1.0
2008-11-06,44.32,46.21,43.61,45.0,4599000,14.4457204977287,15.0617496435028,14.2143021413798,14.6673606136686,14109900.5779634,0.0,1.0
2008-11-07,46.29,46.94,44.0,44.67,3324800,15.0878249512605,15.2996868267912,14.3414192666982,14.5597999691684,10200608.271714,0.0,1.0
2008-11-10,46.28,47.59,45.49,46.95,3348300,15.0845655377908,15.511548702322,14.8270718736841,15.3029462402609,10272707.1331147,0.0,1.0
2008-11-11,44.13,46.03,43.55,45.64,4031300,14.3837916418044,15.0030802010482,14.1947456605615,14.8759630757297,12368176.1687201,0.0,1.0
2008-11-12,40.56,43.84,40.08,43.42,4256800,13.22018103312,14.2892686511829,13.0637291865742,14.1523732854554,13060018.4345019,0.0,1.0
2008-11-13,44.44,44.74,38.31,40.95,5808600,14.4848334593652,14.5826158634563,12.4868130024366,13.3472981584385,17820997.716277,0.0,1.0
2008-11-14,41.77,45.98,41.5,43.43,3831700,13.6145700629542,14.9867831336996,13.5265658992722,14.1556326989251,11755796.0523118,0.0,1.0
2008-11-17,38.68,41.72,38.41,41.44,3444400,12.6856372240885,13.6826469748959,12.5970870159576,13.5908171294268,10502380.7355151,0.24,1.0
2008-11-18,39.62,39.99,37.26,38.79,4705000,12.9939231338776,13.1152697153904,12.2199287220666,12.7217132348085,14346098.4091855,0.0,1.0
2008-11-19,35.91,40.07,35.57,39.2,5496500,11.7771776814121,13.1415068140958,11.6656700119139,12.856178365674,16759475.0066073,0.0,1.0
2008-11-20,30.38,35.73,29.68,35.33,8847500,9.96353823339734,11.7181442093248,9.73396361972459,11.5869587157975,26977068.1562738,0.0,1.0
2008-11-21,33.71,33.87,30.57,31.48,7354400,11.055657467012,11.1081316644229,10.0258513428228,10.3242983405974,22424430.6356033,0.0,1.0
2008-11-24,39.15,39.44,34.45,35.13,6864900,12.8397801789831,12.9348896617904,11.2983506300375,11.5213659690339,20931887.5598761,0.0,1.0
2008-11-25,42.57,43.2,38.02,39.35,7839200,13.9614161486414,14.1680333009468,12.4691811597685,12.9053729257467,23902642.8585093,0.0,1.0
2008-11-26,44.67,45.25,41.14,42.85,5195700,14.6501399896596,14.8403589552742,13.4924280092813,14.0532459941105,15842300.4260584,0.0,1.0
2008-11-28,46.3,46.89,44.7,44.7,2570000,15.1847208757833,15.378219478736,14.6599789016742,14.6599789016742,7836232.28727027,0.0,1.0
2008-12-01,41.32,45.0,40.64,44.77,6305700,13.5514614813686,14.7583680218196,13.3284461423722,14.6829363630414,19226820.98593,0.0,1.0
2008-12-02,42.79,44.29,41.4,42.41,5824500,14.0335681700814,14.5255137708087,13.5776985800741,13.9089419512304,17759585.5864613,0.0,1.0
2008-12-03,43.6,43.93,40.65,41.13,5765600,14.2992187944741,14.4074468266341,13.3317257797104,13.4891483719431,17579992.5585547,0.0,1.0
2008-12-04,41.77,44.35,41.22,42.55,4917700,13.6990451615868,14.5451915948378,13.5186651079868,13.954856873965,14994645.7272798,0.0,1.0
2008-12-05,44.36,44.52,41.24,41.33,8222300,14.548471232176,14.6009454295869,13.5252243826631,13.5547411187068,25070759.8193082,0.0,1.0
2008-12-08,44.14,46.37,43.45,45.56,5943600,14.476319210736,15.2076783371506,14.2500242344014,14.9420277127578,18122735.4951827,0.0,1.0
2008-12-09,43.56,44.98,43.07,43.53,5071400,14.2861002451214,14.7518087471433,14.1253980155505,14.2762613331068,15463295.1057052,0.0,1.0
2008-12-10,43.28,44.52,42.54,44.0,3730700,14.1942703996523,14.6009454295869,13.9515772366268,14.4304042880014,11375343.1105522,0.0,1.0
2008-12-11,42.12,44.19,41.96,42.46,4774500,13.8138324684232,14.4927173974269,13.7613582710123,13.9253401379214,14558012.0838801,0.0,1.0
2008-12-12,41.44,41.8,39.81,41.33,5087000,13.5908171294268,13.7088840736013,13.0562362433031,13.5547411187068,15510861.3406007,0.0,1.0
2008-12-15,41.06,42.31,40.85,41.53,4515000,13.4661909105759,13.8761455778486,13.397318526474,13.6203338654704,13766766.0610993,0.0,1.0
2008-12-16,46.15,46.25,40.61,41.87,5881600,15.1355263157106,15.1683226890924,13.3186072303577,13.7318415349686,17933690.2026493,0.0,1.0
2008-12-17,46.52,47.88,45.18,45.19,4435800,15.2568728972233,15.7029035752161,14.8174014939069,14.8206811312451,13525275.9454761,0.0,1.0
2008-12-18,44.7,47.75,44.15,45.01,4155400,14.6599789016742,15.6602682898197,14.4795988480741,14.7616476591578,12670303.3644058,0.0,1.0
2008-12-19,45.35,46.56,44.35,45.88,4931300,14.873155328656,15.269991446576,14.5451915948378,15.0469761075797,15036113.7269322,0.0,1.0
2008-12-22,44.15,46.0,43.55,45.4,3147100,14.4795988480741,15.0863317556378,14.2828206077832,14.8895535153469,9595878.06664138,0.0,1.0
2008-12-23,43.87,45.54,43.75,45.04,2142200,14.387769002605,14.9354684380815,14.3484133545469,14.7714865711723,6531819.76879005,0.0,1.0
2008-12-24,44.1,44.4,43.38,43.9,857800,14.4632006613832,14.5615897815287,14.2270667730341,14.3976079146196,2615533.0957278,0.0,1.0
2008-12-26,43.89,45.15,43.4503,44.55,1107500,14.3943282772814,14.8075625818924,14.2501226235215,14.6107843416014,3376897.76581783,0.0,1.0
2008-12-29,43.25,44.18,42.42,43.86,2174100,14.1844314876377,14.4894377600887,13.9122215885686,14.3844893652669,6629086.62091609,0.0,1.0
2008-12-30,45.6,45.71,43.68,43.78,2547600,14.9551462621105,14.9912222728306,14.3254558931796,14.3582522665614,7767932.05254856,0.0,1.0
2008-12-31,45.84,46.2,45.04,45.5,2789400,15.0338575582269,15.1519245024015,14.7714865711723,14.9223498887287,8505208.69342869,0.0,1.0
2009-01-02,46.28,46.72,45.0,46.35,2511000,15.1781616011069,15.3224656439869,14.7583680218196,15.2011190624742,7656334.34760144,0.0,1.0
2009-01-05,45.66,46.57,45.0,45.99,2785100,14.9748240861396,15.2732710839142,14.7583680218196,15.0830521182997,8492097.48765622,0.0,1.0
2009-01-06,45.65,46.96,45.07,46.03,3297200,14.9715444488015,15.4011769401033,14.7813254831869,15.0961706676524,10053550.6216294,0.0,1.0
2009-01-07,44.04,45.36,43.67,45.08,3609400,14.4435228373541,14.8764349659942,14.3221762558414,14.7846051205251,11005485.1430636,0.0,1.0
2009-01-08,45.13,45.32,43.61,43.85,2757000,14.801003307216,14.8633164166414,14.3024984318123,14.3812097279287,8406417.28249188,0.0,1.0
2009-01-09,43.74,45.3,43.31,45.22,3835200,14.3451337172087,14.8567571419651,14.2041093116668,14.8305200432596,11693975.9019996,0.0,1.0
2009-01-12,41.55,44.01,40.86,43.51,5060600,13.6268931401468,14.4336839253396,13.4005981638122,14.2697020584305,15430364.635393,0.0,1.0
2009-01-13,40.17,42.28,39.78,41.0,5698400,13.1743031874776,13.8663066658341,13.0463973312885,13.4465130865468,17375091.8543895,0.0,1.0
2009-01-14,38.3,39.47,37.63,39.12,4546400,12.5610110052376,12.9447285738049,12.3412753035794,12.8299412669685,13862508.3544146,0.0,1.0
2009-01-15,38.65,40.08,37.03,38.36,4850600,12.675798312074,13.144786451434,12.1444970632885,12.5806888292667,14790049.9348767,0.0,1.0
2009-01-16,39.8,41.5,38.76,39.61,5007900,13.0529566059649,13.6104949534559,12.711874322794,12.9906434965394,15269676.1367396,0.0,1.0
2009-01-20,33.55,39.45,33.51,39.26,8893500,11.0031832696011,12.9381692991285,10.9900647202483,12.8758561897031,27117327.566863,0.0,1.0
2009-01-21,36.27,36.6,34.68,34.97,8678200,11.8952446255866,12.0034726577466,11.3737822888157,11.4688917716229,26460852.5429529,0.0,1.0
2009-01-22,36.27,36.27,36.27,36.27,46333400,11.8952446255866,11.8952446255866,11.8952446255866,11.8952446255866,141275986.404284,0.0,1.0
2009-01-23,24.49,28.44,23.04,23.49,35529600,8.03183184120806,9.32728858979,7.55628442717165,7.70386810738984,108333929.445057,0.0,1.0
2009-01-26,19.62,25.09,19.35,24.92,26748200,6.43464845751336,8.22861008149899,6.34609824938244,8.17285624674989,81558407.9635652,0.0,1.0
2009-01-27,22.14,22.75,19.67,20.55,24341500,7.26111706673525,7.46117494436436,6.45104664420427,6.73965472996429,74220096.5838869,0.0,1.0
2009-01-28,25.06,26.16,23.91,25.19,20254600,8.21877116948444,8.57953127668447,7.84161287559349,8.26140645488081,61758657.7765542,0.0,1.0
2009-01-29,23.34,24.63,23.1,23.94,9604900,7.65467354731711,8.07774676394261,7.57596225120074,7.85145178760804,29286469.8428024,0.0,1.0
2009-01-30,23.21,24.15,22.67,24.15,7759200,7.61203826192074,7.92032417170986,7.43493784565891,7.92032417170986,23658713.4487889,0.0,1.0
2009-02-02,23.03,23.68,21.91,22.82,9557900,7.55300478983346,7.7661812168153,7.18568540795706,7.48413240573164,29143161.3145917,0.0,1.0
2009-02-03,22.63,25.2,21.68,24.15,17973100,7.42181929630618,8.26468609221899,7.11025374917888,7.92032417170986,54802095.9230884,0.0,1.0
2009-02-04,21.05,23.42,20.91,22.75,13894100,6.9036365968734,7.68091064602257,6.85772167413885,7.46117494436436,42364745.1449657,0.0,1.0
2009-02-05,23.11,23.86,20.66,21.11,11320500,7.57924188853892,7.82521468890258,6.7757307406843,6.92331442090249,34517536.034258,0.0,1.0
2009-02-06,21.8,23.75,20.28,23.19,22667200,7.14960939723706,7.78913867818258,6.65110452183338,7.60547898724438,69114958.9501995,0.0,1.0
2009-02-09,23.69,24.02,22.33,22.77,9964300,7.76946085415349,7.8776888863135,7.32343017616071,7.46773421904073,30382322.7159716,0.0,1.0
2009-02-10,22.13,24.17,22.02,23.37,11507600,7.25783742939707,7.92688344638623,7.22176141867707,7.66451245933166,35088025.9412418,0.0,1.0
2009-02-11,22.34,23.0,21.89,22.79,7340400,7.3267098134989,7.54316587781892,7.1791261332807,7.47429349371709,22381742.9889022,0.0,1.0
2009-02-12,22.09,22.35,21.05,21.41,8984700,7.24471888004434,7.32998945083708,6.9036365968734,7.02170354104796,27395407.0939444,0.0,1.0
2009-02-13,20.51,22.12,20.2,22.12,8745900,6.81836602608067,7.35359612369109,6.71530929921158,7.35359612369109,26308122.5492833,0.28,1.0
2009-02-17,17.64,19.97,17.35,19.85,15915600,5.86426019990556,6.6388478566958,5.7678522941248,6.59895493016583,47874953.4347949,0.0,1.0
2009-02-18,18.17,18.62,17.52,18.2,10726800,6.04045395874626,6.19005243323364,5.82436727337558,6.05042719037875,32266772.8834828,0.0,1.0
2009-02-19,16.32,18.72,16.06,18.72,12273200,5.42543800807589,6.22329653867528,5.33900333392762,6.22329653867528,36918424.5957379,0.0,1.0
2009-02-20,17.01,17.66,15.12,16.0,19888600,5.65482233562321,5.87090902099388,5.02650874277619,5.31905687066264,59825944.2863143,0.0,1.0
2009-02-23,15.8,17.75,15.72,17.58,10996500,5.25256865977935,5.90082871589136,5.22597337542604,5.84431373664057,33078044.5252283,0.0,1.0
2009-02-24,16.64,16.75,15.04,15.73,19761900,5.53181914548914,5.56838766147495,4.99991345842288,5.2292977859702,59444824.0897657,0.0,1.0
2009-02-25,16.11,16.75,15.07,16.63,13910500,5.35562538664844,5.56838766147495,5.00988669005537,5.52849473494498,41843508.2406391,0.0,1.0
2009-02-26,18.96,20.08,17.81,17.98,19578000,6.30308239173522,6.67541637268161,5.92077517915635,5.97729015840714,58891643.3151384,0.0,1.0
2009-02-27,16.76,17.78,16.23,17.28,17424400,5.57171207201911,5.91080194752385,5.39551831317841,5.74458142031565,52413502.3894319,0.0,1.0
2009-03-02,16.01,16.52,15.57,15.71,11335200,5.3223812812068,5.49192621895917,5.17610721726358,5.22264896488188,34096871.7594114,0.0,1.0
2009-03-03,14.18,16.65,13.95,16.65,17286900,4.71401415162476,5.5351435560333,4.63755270910898,5.5351435560333,51999895.2305887,0.0,1.0
2009-03-04,14.99,15.48,13.66,15.27,11887500,4.98329140570206,5.1461875223661,4.54114480332822,5.07637490093865,35758218.914532,0.0,1.0
2009-03-05,13.63,14.54,13.14,14.53,15286200,4.53117157169573,4.83369293121467,4.36827545503169,4.8303685206705,45981685.4655158,0.0,1.0
2009-03-06,13.44,14.18,12.65,14.11,13611500,4.46800777135661,4.71401415162476,4.20537933836765,4.69074327781561,40944100.6734093,0.0,1.0
2009-03-09,11.49,12.49,10.83,11.05,19083400,3.8197477152446,4.15218876966102,3.60033661932977,3.67347365130138,57403860.7641288,0.0,1.0
2009-03-10,13.22,13.23,11.33,11.79,15667200,4.394870739385,4.39819514992917,3.76655714653798,3.91948003156953,47127753.3020194,0.0,1.0
2009-03-11,13.62,13.82,12.82,13.43,11724800,4.52784716115157,4.59433537203485,4.26189431761844,4.46468336081245,35268808.8436681,0.0,1.0
2009-03-12,14.92,15.13,12.57,13.61,13913400,4.96002053189291,5.02983315332035,4.17878405401433,4.5245227506074,41852231.5916256,0.0,1.0
2009-03-13,14.58,15.92,13.5,15.19,14191500,4.84699057339133,5.29246158630932,4.4879542346216,5.04977961658534,42688770.8707113,0.0,1.0
2009-03-16,14.98,16.56,14.9,15.13,12011600,4.97996699515789,5.50522386113583,4.95337171080458,5.02983315332035,36131518.1757134,0.0,1.0
2009-03-17,16.15,16.18,14.33,15.42,10809400,5.3689230288251,5.37889626045759,4.76388030978722,5.12624105910111,32515237.9839951,0.0,1.0
2009-03-18,21.04,21.09,15.72,16.1,22183000,6.99455978492136,7.01118183764219,5.22597337542604,5.35230097610428,66727618.9426762,0.0,1.0
2009-03-19,19.86,21.85,19.62,21.43,17698000,6.60227934071,7.26383703899866,6.52249348765006,7.12421179614377,53236505.4342281,0.0,1.0
2009-03-20,18.38,20.11,18.04,20.11,11478700,6.1102665801737,6.6853896043141,5.99723662167212,6.6853896043141,34528527.2306405,0.0,1.0
2009-03-23,21.69,21.7,19.29,19.49,13480400,7.21064647029204,7.2139708808362,6.41278793969264,6.47927615057592,40549745.0477777,0.0,1.0
2009-03-24,21.6,22.92,20.3,20.79,12581500,7.18072677539456,7.61954896722423,6.74855340465322,6.91144952131726,37845807.0471659,0.0,1.0
2009-03-25,19.89,22.2,18.6,21.81,15703500,6.61225257234249,7.38019140804441,6.18340361214531,7.250539396822,47236945.591954,0.0,1.0
2009-03-26,20.72,20.97,19.61,20.22,10926900,6.88817864750811,6.97128891111222,6.51916907710589,6.72195812029991,32868684.101552,0.0,1.0
2009-03-27,19.81,20.57,19.7,20.1,9510700,6.58565728798918,6.83831248934565,6.54908877200337,6.68206519376994,28608680.7680706,0.0,1.0
2009-03-30,17.6,18.87,17.5,18.72,9835000,5.8509625577289,6.27316269683775,5.81771845228726,6.22329653867528,29584192.0525276,0.0,1.0
2009-03-31,19.36,19.5,18.0,18.23,9423300,6.43605881350179,6.48260056112009,5.98393897949546,6.06040042201124,28345777.0176496,0.0,1.0
2009-04-01,18.75,19.04,17.25,18.62,12124000,6.23326977030778,6.32967767608854,5.73460818868315,6.19005243323364,36469623.2277422,0.0,1.0
2009-04-02,20.61,21.0,19.65,19.75,11014400,6.85161013152231,6.98126214274471,6.53246671928255,6.56571082472419,33131888.6571795,0.0,1.0
2009-04-03,21.05,21.13,19.89,20.59,8732000,6.99788419546553,7.02447947981884,6.61225257234249,6.84496131043398,26266310.6255893,0.0,1.0
2009-04-06,20.66,21.05,20.0,20.22,6092600,6.86823218424313,6.99788419546553,6.64882108832829,6.72195812029991,18326858.0070391,0.0,1.0
2009-04-07,20.17,20.65,19.72,20.39,7729500,6.70533606757908,6.86490777369896,6.5557375930917,6.7784730995507,23250738.4311146,0.0,1.0
2009-04-08,20.89,22.09,20.33,21.8,8114700,6.9446936267589,7.3436228920586,6.75852663628571,7.24721498627784,24409440.0862884,0.0,1.0
2009-04-09,24.95,24.98,21.75,21.9,14216800,8.29440430768955,8.30437753932204,7.23059293355702,7.28045909171948,42764874.5879384,0.0,1.0
2009-04-13,25.76,25.86,23.86,24.44,11232800,8.56368156176684,8.59692566720848,7.93204355837565,8.12485936993717,33788847.2280257,0.0,1.0
2009-04-14,23.9,26.3,23.7,25.03,12104700,7.94534120055231,8.74319973115171,7.87885298966903,8.32099959204286,36411567.822901,0.0,1.0
2009-04-15,25.11,25.19,22.9,23.72,7321200,8.34759487639617,8.37419016074949,7.6129001461359,7.88550181075736,22022550.7732552,0.0,1.0
2009-04-16,26.71,27.32,24.69,25.34,11991100,8.87950056346244,9.08228960665645,8.20796963354128,8.42405631891195,36069853.1083949,0.0,1.0
2009-04-17,28.7,29.28,26.25,26.25,12359100,9.5410582617511,9.73387407331262,8.72657767843089,8.72657767843089,37176816.2680625,0.0,1.0
2009-04-20,24.97,27.46,24.88,27.24,16939500,8.30105312877788,9.12883135427475,8.2711334338804,9.05569432230314,50954897.943446,0.0,1.0
2009-04-21,29.23,29.38,23.58,23.92,18477500,9.7172520205918,9.76711817875426,7.83896006313906,7.95199002164064,55581282.0183609,0.0,1.0
2009-04-22,27.66,29.63,26.91,27.49,13755000,9.19531956515803,9.85022844235837,8.94598877434572,9.13880458590724,41375756.1446383,0.0,1.0
2009-04-23,28.66,28.94,27.23,28.12,8637500,9.52776061957445,9.62084411481104,9.05236991175897,9.34824245018958,25982049.7055117,0.0,1.0
2009-04-24,28.62,29.25,27.8,28.56,8979300,9.51446297739779,9.72390084168013,9.24186131277633,9.4945165141328,27010201.9010942,0.0,1.0
2009-04-27,28.05,28.66,27.49,27.97,8111900,9.32497157638043,9.52776061957445,9.13880458590724,9.29837629202712,24401017.5405083,0.0,1.0
2009-04-28,27.58,28.39,27.5,27.75,7691200,9.16872428080472,9.43800153488201,9.1421289964514,9.22523926005551,23135530.0370514,0.0,1.0
2009-04-29,29.13,29.67,27.711,28.24,9172400,9.68400791515016,9.86352608453502,9.21227405893327,9.38813537671955,27591056.7547132,0.0,1.0
2009-04-30,28.89,30.45,28.6,29.47,12065600,9.60422206209022,10.1228301069798,9.50781415630946,9.79703787365174,36293952.9871863,0.0,1.0
2009-05-01,29.32,29.74,28.6,28.98,6062000,9.74717171548928,9.88679695834417,9.50781415630946,9.6341417569877,18234811.6138711,0.0,1.0
2009-05-04,30.24,30.53,28.74,29.94,9854700,10.0530174855524,10.1494253913331,9.55435590392776,9.95328516922746,29643450.6781945,0.0,1.0
2009-05-05,30.82,31.75,29.8,30.07,7481000,10.2458332971139,10.5550034777212,9.90674342160916,9.99650250630159,22503237.4931326,0.0,1.0
2009-05-06,33.48,33.79,31.1,31.76,12817800,11.1301265018616,11.2331832287307,10.3389167923505,10.5583278882653,38556609.7499631,0.0,1.0
2009-05-07,33.08,35.24,32.86,34.46,10465400,10.997150080095,11.7152227576345,10.9240130481234,11.4559187351897,31480468.0738711,0.0,1.0
2009-05-08,37.66,37.66,33.4,33.56,10901400,12.5197301093222,12.5197301093222,11.1035312175082,11.1567217862149,32791978.773912,0.0,1.0
2009-05-11,33.67,36.34,33.4,36.25,9844600,11.1932903022007,12.0809079174925,11.1035312175082,12.050988222595,29613069.352345,0.0,1.0
2009-05-12,34.26,35.12,32.88,34.79,8091600,11.3894305243064,11.6753298311045,10.9306618692117,11.5656242831471,24339954.0836026,0.0,1.0
2009-05-13,31.65,33.24,31.2336,33.19,9626000,10.5217593722795,11.0503406488016,10.3833309172205,11.0337185960808,28955509.1710861,0.0,1.0
2009-05-14,33.75,34.33,31.03,31.58,7819000,11.219885586554,11.4127013981155,10.3156459185413,10.4984884984704,23519959.0908707,0.0,1.0
2009-05-15,32.14,33.4,32.0,33.39,7049600,10.6846554889436,11.1035312175082,10.6381137413253,11.1002068069641,21205563.8325875,0.0,1.0
2009-05-18,35.52,35.73,32.5,32.82,10089800,11.9013897481076,11.9717526942536,10.8895035701998,10.9967232976603,30113264.382169,0.28,1.0
2009-05-19,34.08,35.82,34.02,35.34,8074300,11.4189009745357,12.0019082426018,11.3987972756369,11.8410786514112,24097953.4382194,0.0,1.0
2009-05-20,34.4,36.88,34.3,35.14,9528700,11.5261207019961,12.3570735898145,11.4926145371648,11.7740663217484,28438647.1801596,0.0,1.0
2009-05-21,34.11,34.46,33.18,33.9,6577900,11.4289528239851,11.546224400895,11.1173454910533,11.3585898778392,19631909.6294742,0.0,1.0
2009-05-22,34.48,35.15,33.55,34.32,5637400,11.5529256338612,11.7774169382315,11.2413183009294,11.499315770131,16824963.4906579,0.0,1.0
2009-05-26,36.44,36.44,34.05,34.2,6811500,12.2096464645564,12.2096464645564,11.4088491250863,11.4591083723334,20329094.7629431,0.0,1.0
2009-05-27,33.56,36.3,33.5,36.11,7776000,11.2446689174125,12.1627378337924,11.2245652185137,12.0990761206128,23207669.5113625,0.0,1.0
2009-05-28,36.07,36.1,34.02,34.13,7493400,12.0856736546803,12.0957255041297,11.3987972756369,11.4356540569514,22364242.6332874,0.0,1.0
2009-05-29,35.5,36.09,34.4,36.09,7654400,11.8946885151414,12.0923748876465,11.5261207019961,12.0923748876465,22844751.2227074,0.0,1.0
2009-06-01,36.26,37.62,35.83,36.17,8119700,12.1493353678599,12.6050192095667,12.0052588590849,12.1191798195116,24233450.891385,0.0,1.0
2009-06-02,36.5,37.73,36.3,36.47,6241600,12.2297501634552,12.6418759908812,12.1627378337924,12.2196983140058,18628213.7374126,0.0,1.0
2009-06-03,34.18,36.46,33.63,36.46,8493400,11.4524071393671,12.2163476975227,11.2681232327945,12.2163476975227,25348768.0334113,0.0,1.0
2009-06-04,34.29,35.32,33.88,34.88,7968600,11.4892639206816,11.8343774184449,11.3518886448729,11.6869502931868,23782489.1034264,0.0,1.0
2009-06-05,33.52,35.25,33.0,35.25,7195600,11.23126645148,11.8109231030629,11.0570343943568,11.8109231030629,21475450.9691306,0.0,1.0
2009-06-08,33.8,34.16,32.82,33.28,5364300,11.3250837130078,11.4457059064008,10.9967232976603,11.1508516558846,16009889.603884,0.0,1.0
2009-06-09,33.76,33.995,33.02,33.83,4921700,11.3116812470753,11.390420734429,11.063735627323,11.3351355624573,14688938.6617892,0.0,1.0
2009-06-10,33.51,34.25,33.14,34.19,4849300,11.2279158349968,11.4758614547491,11.1039430251207,11.4557577558502,14472859.0228203,0.0,1.0
2009-06-11,33.81,34.6,33.15,33.6,3783500,11.328434329491,11.5931330316589,11.1072936416038,11.2580713833451,11291951.8513683,0.0,1.0
2009-06-12,32.81,33.72,32.51,33.54,3767900,10.9933726811771,11.2982787811427,10.892854186683,11.2379676844462,11245393.2551264,0.0,1.0
2009-06-15,31.62,32.58,31.5,32.5,4391300,10.5946493196837,10.916308502065,10.554441921886,10.8895035701998,13105946.3895635,0.0,1.0
2009-06-16,31.28,32.25,31.27,31.83,3642900,10.480728359257,10.8057381581214,10.4773777427738,10.6650122658296,10872327.5801109,0.0,1.0
2009-06-17,29.74,31.32,28.83,31.17,6950900,9.96473342085364,10.4941308251895,9.65982732088805,10.4438715779424,20745137.6037204,0.0,1.0
2009-06-18,30.57,30.69,29.75,29.81,4562000,10.2428345889541,10.2830419867518,9.96808403733678,9.98818773623561,13615404.8753647,0.0,1.0
2009-06-19,31.1,31.32,30.56,30.99,4684200,10.4204172625605,10.4941308251895,10.239483972471,10.3835604812459,13980113.8792598,0.0,1.0
2009-06-22,29.25,30.69,29.22,30.69,5328400,9.80055321317986,10.2830419867518,9.79050136373045,10.2830419867518,15902745.1420195,0.0,1.0
2009-06-23,30.16,30.6,29.18,29.42,4625900,10.1054593131455,10.2528864384035,9.77709889779789,9.85751369339321,13806116.0484325,0.0,1.0
2009-06-24,30.98,31.71,30.33,30.82,4122400,10.3802098647628,10.6248048680319,10.1624197933588,10.3266000010326,12303407.5094703,0.0,1.0
2009-06-25,31.92,31.98,30.47,31.07,3963200,10.6951678141778,10.7152715130766,10.2093284241227,10.4103654131111,11828271.0657706,0.0,1.0
2009-06-26,31.82,32.04,31.32,31.54,2738700,10.6616616493464,10.7353752119755,10.4941308251895,10.5678443878186,8173719.71331902,0.0,1.0
2009-06-29,31.85,32.23,31.5,31.96,3184300,10.6717134987958,10.7990369251551,10.554441921886,10.7085702801104,9503624.23161419,0.0,1.0
2009-06-30,31.09,31.88,30.59,31.74,3981200,10.4170666460773,10.6817653482453,10.2495358219204,10.6348567174813,11881992.5229728,0.0,1.0
2009-07-01,31.27,31.7,31.07,31.23,3626900,10.4773777427738,10.6214542515488,10.4103654131111,10.4639752768413,10824575.173709,0.0,1.0
2009-07-02,29.39,31.16,29.39,31.03,4874100,9.8474618439438,10.4405209614593,9.8474618439438,10.3969629471785,14546875.2527433,0.0,1.0
2009-07-06,29.96,30.0,29.0,29.35,4212500,10.0384469834827,10.0518494494152,9.7167878011014,9.83405937801125,12572313.2480214,0.0,1.0
2009-07-07,29.15,30.0,29.08,29.96,4675000,9.76704704834848,10.0518494494152,9.74359273296651,10.0384469834827,13952656.2455787,0.0,1.0
2009-07-08,28.8,29.81,28.17,29.32,6542500,9.64977547143863,9.98818773623561,9.43868663300091,9.82400752856183,19526257.4303098,0.0,1.0
2009-07-09,28.95,29.46,28.68,29.39,3813000,9.70003471868571,9.87091615932577,9.60956807364097,9.8474618439438,11379995.350672,0.0,1.0
2009-07-10,28.65,28.9,28.25,28.74,3892400,9.59951622419156,9.68328163627002,9.46549156486602,9.6296717725398,11616966.6674418,0.0,1.0
2009-07-13,30.66,30.68,28.44,28.96,6323700,10.2729901373024,10.2796913702687,9.52915327804565,9.70338533516885,18873243.2727627,0.0,1.0
2009-07-14,31.38,31.54,30.47,30.49,5232000,10.5142345240883,10.5678443878186,10.2093284241227,10.216029657089,15615036.8934477,0.0,1.0
2009-07-15,32.38,32.72,31.43,31.75,7742400,10.8492961724022,10.9632171328289,10.530987606504,10.6382073339645,23107389.4579183,0.0,1.0
2009-07-16,31.59,32.26,31.24,31.8,5422500,10.5845974702343,10.8090887746045,10.4673258933244,10.6549604163802,16183588.9821711,0.0,1.0
2009-07-17,31.5,31.76,31.0,31.51,3468400,10.554441921886,10.6415579504476,10.3869110977291,10.5577925383691,10351527.8977893,0.0,1.0
2009-07-20,32.68,32.8798,31.71,31.71,4068300,10.9498146668963,11.0167599842294,10.6248048680319,10.6248048680319,12141944.6853236,0.0,1.0
2009-07-21,33.25,33.36,32.72,33.1,4999500,11.1407998064352,11.1776565877497,10.9632171328289,11.0905405591882,14921134.7379189,0.0,1.0
2009-07-22,33.45,33.75,32.54,33.0,2933300,11.207812136098,11.3083306305921,10.9029060361324,11.0570343943568,8754508.35618307,0.0,1.0
2009-07-23,35.55,35.9,33.31,33.55,5844000,11.9114415975571,12.0287131744669,11.1609035053341,11.2413183009294,17441566.4383233,0.0,1.0
2009-07-24,35.87,36.15,34.86,35.24,3381000,12.0186613250175,12.1124785865454,11.6802490602205,11.8075724865798,10090680.3778185,0.0,1.0
2009-07-27,36.85,36.92,35.71,35.86,3662600,12.3470217403651,12.370476055747,11.9650514612873,12.0153107085344,10931122.7304933,0.0,1.0
2009-07-28,36.6,37.24,36.11,36.32,3882900,12.2632563282866,12.4776957832075,12.0990761206128,12.1694390667587,11588613.6761406,0.0,1.0
2009-07-29,35.45,36.08,34.78,35.46,6004100,11.8779354327257,12.0890242711634,11.6534441283554,11.8812860492088,17919388.9548831,0.0,1.0
2009-07-30,37.81,38.4,35.82,35.99,6673900,12.6686809227463,12.8663672952515,12.0019082426018,12.0588687228152,19918424.0678861,0.0,1.0
2009-07-31,37.86,37.97,36.49,37.43,4803000,12.685434005162,12.7222907864766,12.2263995469721,12.5413574963871,14334675.4967945,0.0,1.0
2009-08-03,38.95,38.99,38.05,38.42,3945500,13.0506512018241,13.0640536677567,12.7490957183417,12.8730685282178,11775444.9661884,0.0,1.0
2009-08-04,39.85,39.9,38.48,38.67,4414700,13.3522066853066,13.3689597677223,12.8931722271166,12.9568339402962,13175784.2839264,0.0,1.0
2009-08-05,40.27,40.51,39.24,39.91,5286600,13.4929325775984,13.5733473731937,13.1478190798351,13.3723103842054,15777991.9802944,0.0,1.0
2009-08-06,39.79,40.53,38.78,40.37,4714500,13.3321029864077,13.58004860616,12.9936907216108,13.5264387424298,14070544.9988836,0.0,1.0
2009-08-07,41.7,42.09,40.06,40.27,5290600,13.9720707346872,14.1027447775296,13.4225696314525,13.4929325775984,15789930.0818948,0.0,1.0
2009-08-10,40.93,41.71,40.38,41.61,3083400,13.7140732654855,13.9754213511703,13.5297893589129,13.9419151863389,9202485.61874168,0.0,1.0
2009-08-11,40.23,41.0601,40.13,40.69,3746000,13.4795301116658,13.7576647859312,13.4460239468345,13.6336584698902,11180032.1488637,0.0,1.0
2009-08-12,42.12,42.53,40.05,40.32,5370600,14.112796626979,14.2501719027877,13.4192190149693,13.5096856600141,16028692.1139048,0.0,1.0
2009-08-13,42.49,42.74,41.72,42.61,2946600,14.2367694368551,14.3205348489336,13.9787719676535,14.2769768346528,8794202.54400474,0.0,1.0
2009-08-14,42.06,42.72,41.32,42.49,3278000,14.0926929280802,14.3138336159673,13.8447473083279,14.2367694368551,9783274.26160572,0.0,1.0
2009-08-17,39.68,41.17,39.61,41.14,4556900,13.3890634666211,13.8918281986086,13.3654436469975,13.88170541877,13504887.2126701,0.28,1.0
2009-08-18,40.44,40.62,39.51,39.8,2631900,13.6455072225342,13.7062439015663,13.3317010475353,13.4295545859758,7799932.55393502,0.0,1.0
2009-08-19,40.58,41.01,39.41,39.91,2832500,13.6927468617814,13.837840039469,13.297958448073,13.4666714453843,8394433.28356734,0.0,1.0
2009-08-20,40.13,41.73,39.82,40.64,5927400,13.5409051642012,14.0807867555972,13.4363031058683,13.7129924214587,17566518.5684086,0.0,1.0
2009-08-21,41.87,42.2,40.3,40.56,5863800,14.1280263948444,14.2393769730698,13.5982675832871,13.6859983418889,17378032.7937095,0.0,1.0
2009-08-24,41.2,42.63,40.93,42.2,3220800,13.9019509784473,14.3844701507575,13.8108459598992,14.2393769730698,9545204.13758651,0.0,1.0
2009-08-25,41.75,42.06,41.23,41.41,3987400,14.0875352754897,14.1921373338227,13.912073758286,13.972810437318,11817109.7175274,0.0,1.0
2009-08-26,41.39,41.99,40.9,41.75,3731900,13.9660619174256,14.1685175141991,13.8007231800606,14.0875352754897,11059906.6446408,0.0,1.0
2009-08-27,41.0,41.32,40.18,41.02,3662400,13.8344657795228,13.942442097802,13.5577764639324,13.8412142994153,10853935.5543644,0.0,1.0
2009-08-28,40.7,41.49,40.45,41.38,3216800,13.7332379811361,13.9998045168878,13.6488814824804,13.9626876574794,9533349.68634754,0.0,1.0
2009-08-31,40.62,40.71,39.97,40.01,3538100,13.7062439015663,13.7366122410823,13.4869170050616,13.5004140448465,10485558.4821146,0.0,1.0
2009-09-01,38.15,40.6937,38.05,40.37,6644000,12.8728016948487,13.7311121973699,12.8390590953864,13.6218874029106,19690243.5078628,0.0,1.0
2009-09-02,38.7,39.41,37.74,37.99,4143100,13.058385991891,13.297958448073,12.7344570370534,12.8188135357091,12278544.2320028,0.0,1.0
2009-09-03,38.86,39.3,37.9,39.09,3738600,13.1123741510306,13.2608415886645,12.788445196193,13.1899821297938,11079762.850466,0.0,1.0
2009-09-04,38.2,39.07,37.82,38.76,4261200,12.8896729945798,13.1832336099014,12.7614511166232,13.0786315515684,12628546.9048322,0.0,1.0
2009-09-08,39.28,39.28,38.57,38.95,4088400,13.2540930687721,13.2540930687721,13.0145206125901,13.1427424905467,12116434.6113104,0.0,1.0
2009-09-09,39.91,40.25,38.83,38.91,4113800,13.4666714453843,13.5813962835559,13.102251371192,13.1292454507618,12191710.3766776,0.0,1.0
2009-09-10,40.28,40.84,38.68,39.86,3218900,13.5915190633946,13.7804776203832,13.0516374719986,13.4498001456532,9539573.27324801,0.0,1.0
2009-09-11,40.86,41.05,39.76,40.46,3707900,13.7872261402757,13.8513370792539,13.4160575461909,13.6522557424267,10988779.9372072,0.0,1.0
2009-09-14,41.76,41.82,39.94,40.57,3426300,14.0909095354359,14.1111550951133,13.476794225223,13.6893726018351,10154226.5699865,0.0,1.0
2009-09-15,41.61,41.93,41.04,41.76,3606600,14.0402956362425,14.1482719545217,13.8479628193077,14.0909095354359,10688565.9595813,0.0,1.0
2009-09-16,43.02,43.39,41.28,41.33,5188800,14.5160662886603,14.6409139066706,13.9289450580171,13.9458163577482,15377594.1471401,0.0,1.0
2009-09-17,42.7,44.07,42.37,42.9,4420400,14.4080899703811,14.8703635830139,14.2967393921556,14.4755751693056,13100354.0641416,0.0,1.0
2009-09-18,42.75,43.3092,42.5,42.75,4185400,14.4249612701122,14.6136498863051,14.3406047714566,14.4249612701122,12403905.0538545,0.0,1.0
2009-09-21,42.28,42.64,41.78,42.06,3519000,14.2663710526396,14.3878444107037,14.0976580553284,14.1921373338227,10428953.4774488,0.0,1.0
2009-09-22,42.79,43.04,42.55,42.59,2876300,14.4384583098971,14.5228148085527,14.3574760711877,14.3709731109726,8524239.52463365,0.0,1.0
2009-09-23,41.92,43.35,41.92,42.75,3283900,14.1448976945755,14.6274168668857,14.1448976945755,14.4249612701122,9732208.10588064,0.0,1.0
2009-09-24,41.2,42.62,41.0,42.09,3702300,13.9019509784473,14.3810958908113,13.8344657795228,14.2022601136613,10972183.7054727,0.0,1.0
2009-09-25,40.69,41.85,40.47,41.0,2969200,13.7298637211898,14.1212778749519,13.6556300023729,13.8344657795228,8799559.15465782,0.0,1.0
2009-09-28,42.46,42.56,40.67,40.78,3207400,14.3271077316717,14.3608503311339,13.7231152012974,13.7602320607059,9505491.72593607,0.0,1.0
2009-09-29,42.83,43.83,42.3,42.51,5858600,14.451955349682,14.7893813443045,14.2731195725321,14.3439790314028,17362622.0070989,0.0,1.0
2009-09-30,42.74,43.4,42.02,42.88,4572000,14.421587010166,14.6442881666168,14.1786402940378,14.4688266494131,13549637.7660971,0.0,1.0
2009-10-01,40.71,42.75,40.55,42.44,5442900,13.7366122410823,14.4249612701122,13.6826240819427,14.3203592117792,16130648.1620931,0.0,1.0
2009-10-02,41.1,41.52,39.82,40.08,4043500,13.8682083789851,14.0099272967265,13.4363031058683,13.5240338644701,11983368.3961534,0.0,1.0
2009-10-05,41.57,41.72,41.01,41.22,4106300,14.0267985964576,14.077412495651,13.837840039469,13.9086994983398,12169483.2806047,0.0,1.0
2009-10-06,43.02,43.72,42.21,42.38,3904200,14.5160662886603,14.752264484896,14.242751233016,14.3001136521019,11570537.1317577,0.0,1.0
2009-10-07,43.18,43.39,42.52,42.93,2953700,14.5700544477999,14.6409139066706,14.347353291349,14.4856979491443,8753623.15610693,0.0,1.0
2009-10-08,43.7,44.49,43.45,43.48,3732100,14.7455159650036,15.0120825007554,14.661159466348,14.6712822461866,11060499.3672027,0.0,1.0
2009-10-09,45.01,45.05,43.33,43.33,3886200,15.1875440179591,15.201041057744,14.6206683469933,14.6206683469933,11517192.1011825,0.0,1.0
2009-10-12,45.71,45.92,45.0,45.31,3792600,15.4237422141948,15.4946016730656,15.1841697580128,15.2887718163458,11239797.9421916,0.0,1.0
2009-10-13,45.15,45.67,44.8,45.54,4437300,15.2347836572062,15.4102451744099,15.1166845590883,15.366379795109,13150439.1206261,0.0,1.0
2009-10-14,45.91,46.18,45.39,45.69,3928900,15.4912274131193,15.5823324316674,15.3157658959156,15.4169936943024,11643738.3681581,0.0,1.0
2009-10-15,45.59,45.82,45.26,45.46,3314000,15.3832510948401,15.4608590736033,15.2719005166147,15.3393857155392,9821412.85145359,0.0,1.0
2009-10-16,45.2,45.59,44.4308,44.8,4008200,15.2516549569373,15.3832510948401,14.9921068818737,15.1166845590883,11878752.8639699,0.0,1.0
2009-10-19,46.2,46.62,45.38,45.44,3444300,15.5890809515599,15.7307998693013,15.3123916359694,15.3326371956467,10207571.6005617,0.0,1.0
2009-10-20,45.72,46.19,45.47,46.1,3833500,15.427116474141,15.5857066916136,15.3427599754854,15.5553383520976,11361009.7061097,0.0,1.0
2009-10-21,44.82,46.41,44.75,45.7,3260100,15.1234330789808,15.6599404104306,15.0998132593572,15.4203679542486,9661674.12100898,0.0,1.0
2009-10-22,45.68,45.77,44.31,44.79,3384100,15.4136194343561,15.4439877738722,14.9513458217233,15.1133102991421,10029162.1094159,0.0,1.0
2009-10-23,44.41,45.81,44.22,45.67,3194600,14.9850884211856,15.4574848136571,14.9209774822073,15.4102451744099,9467557.48197148,0.0,1.0
2009-10-26,42.88,44.74,42.56,44.36,3779800,14.4688266494131,15.096438999411,14.3608503311339,14.9682171214544,11201863.698227,0.0,1.0
2009-10-27,42.31,43.6,42.16,43.02,4421800,14.2764938324783,14.7117733655413,14.2258799332849,14.5160662886603,13104503.1220753,0.0,1.0
2009-10-28,40.58,42.52,40.49,42.05,6669000,13.6927468617814,14.347353291349,13.6623785222653,14.1887630738764,19764333.8281061,0.0,1.0
2009-10-29,43.17,43.43,41.75,42.15,7216100,14.5666801878537,14.6544109464555,14.0875352754897,14.2225056733387,21385726.3963108,0.0,1.0
2009-10-30,41.49,43.1,41.0199,42.83,6514500,13.9998045168878,14.5430603682301,13.8411805568158,14.451955349682,19306455.6490026,0.0,1.0
2009-11-02,41.32,42.45,40.37,41.72,3552800,13.942442097802,14.3237334717254,13.6218874029106,14.077412495651,10529123.5904177,0.0,1.0
2009-11-03,41.51,41.54,40.07,40.59,5164800,14.0065530367803,14.016675816619,13.5206596045239,13.6961211217276,15306467.4397065,0.0,1.0
2009-11-04,41.37,42.65,41.15,41.96,4388600,13.9593133975331,14.39121867065,13.8850796787162,14.1583947343604,13006111.1767922,0.0,1.0
2009-11-05,42.57,42.7,41.34,41.95,4463300,14.3642245910801,14.4080899703811,13.9491906176945,14.1550204744142,13227493.0536792,0.0,1.0
2009-11-06,42.19,42.52,41.39,41.76,2832500,14.2360027131236,14.347353291349,13.9660619174256,14.0909095354359,8394433.28356736,0.0,1.0
2009-11-09,43.93,43.98,42.66,42.87,3751800,14.8231239437668,14.8399952434979,14.3945929305962,14.4654523894669,11118882.5395544,0.0,1.0
2009-11-10,44.0,44.23,43.29,43.49,3194800,14.8467437633903,14.9243517421535,14.6071713072084,14.6746565061329,9468150.20453348,0.0,1.0
2009-11-11,44.94,45.03,44.23,44.38,3733300,15.1639241983355,15.1942925378515,14.9243517421535,14.9749656413469,11064055.7025744,0.0,1.0
2009-11-12,44.09,44.87,43.98,44.84,3765900,14.8771121029064,15.1403043787119,14.8399952434979,15.1301815988732,11160669.4801717,0.0,1.0
2009-11-13,44.64,45.14,44.15,44.15,2810100,15.0626963999487,15.23140939726,14.8973576625837,14.8973576625837,8328048.35662938,0.0,1.0
2009-11-16,45.37,45.72,44.88,44.93,2896400,15.4034966545175,15.5223245987335,15.237137532615,15.2541129532173,8531158.27836795,0.28,1.0
2009-11-17,45.24,45.37,44.64,45.28,2495500,15.3593605609515,15.4034966545175,15.155655513724,15.3729408974334,7350333.3392029,0.0,1.0
2009-11-18,44.94,45.37,44.49,45.1,2565900,15.2575080373378,15.4034966545175,15.1047292519172,15.3118293832651,7557691.9715731,0.0,1.0
2009-11-19,43.84,44.7,43.23,44.63,4270300,14.8840487840874,15.1760260184468,14.6769486527395,15.1522604296036,12577891.5882181,0.0,1.0
2009-11-20,44.1,45.1,43.97,44.61,4753700,14.9723209712193,15.3118293832651,14.9281848776534,15.1454702613627,14001714.924692,0.0,1.0
2009-11-23,44.88,45.23,44.64,44.9,3542200,15.237137532615,15.3559654768311,15.155655513724,15.243927700856,10433320.2781505,0.0,1.0
2009-11-24,44.52,44.88,44.07,44.7,3385100,15.1149145042786,15.237137532615,14.9621357188579,15.1760260184468,9970592.420972,0.0,1.0
2009-11-25,45.43,45.55,44.62,44.83,2404700,15.4238671592402,15.4646081686857,15.1488653454831,15.2201621120127,7082887.83040722,0.0,1.0
2009-11-27,43.65,44.41,43.51,44.19,2216600,14.8195421857987,15.0775685789535,14.7720110081123,15.0028767283034,6528851.48454304,0.0,1.0
2009-11-30,46.03,46.19,44.7,44.87,6035900,15.6275722064677,15.681893552395,15.1760260184468,15.2337424484946,17778351.8341393,0.0,1.0
2009-12-01,46.4,47.05,45.72,46.03,4841800,15.7531903189246,15.9738707867544,15.5223245987335,15.6275722064677,14261207.7586667,0.0,1.0
2009-12-02,46.73,47.07,45.88,46.52,3190700,15.8652280948997,15.9806609549953,15.5766459446608,15.7939313283701,9397999.83385884,0.0,1.0
2009-12-03,45.44,47.4,45.34,46.99,4440200,15.4272622433607,16.0926987309704,15.3933114021561,15.9535002820317,13078321.0149183,0.0,1.0
2009-12-04,45.83,46.68,45.0,46.22,4477900,15.5596705240585,15.8482526742975,15.2778785420605,15.6920788047564,13189363.9189007,0.0,1.0
2009-12-07,45.73,46.57,45.53,45.96,3059600,15.525719682854,15.8109067489724,15.4578180004448,15.6038066176245,9011853.28977163,0.0,1.0
2009-12-08,45.82,46.43,45.59,45.93,3452800,15.5562754399381,15.763375571286,15.4781885051675,15.5936213652631,10169998.3785212,0.0,1.0
2009-12-09,45.68,46.06,45.01,46.01,3263200,15.5087442622517,15.6377574588291,15.281273626181,15.6207820382268,9611543.87997869,0.0,1.0
2009-12-10,46.43,46.8,45.86,46.09,4008100,15.763375571286,15.888993683743,15.5698557764199,15.6479427111904,11805598.5000437,0.0,1.0
2009-12-11,46.55,46.65,45.97,46.51,2565500,15.8041165807315,15.8380674219361,15.6072017017449,15.7905362442497,7556513.79752555,0.0,1.0
2009-12-14,47.14,47.18,46.6,46.83,3053600,16.0044265438385,16.0180068803204,15.8210920013338,15.8991789361043,8994180.6790583,0.0,1.0
2009-12-15,46.75,47.52,46.63,46.96,3227400,15.8720182631407,16.1334397404159,15.8312772536952,15.9433150296703,9506097.30272224,0.0,1.0
2009-12-16,47.06,47.75,47.01,47.15,3502300,15.9772658708749,16.2115266751865,15.9602904502726,16.007821627959,10315797.4169065,0.0,1.0
2009-12-17,46.06,46.98,46.05,46.86,2763500,15.6377574588291,15.9501051979112,15.6343623747086,15.9093641884657,8139709.95106678,0.0,1.0
2009-12-18,46.16,46.42,45.54,46.37,3751300,15.6717083000336,15.7599804871656,15.4612130845653,15.7430050665633,11049210.7615115,0.0,1.0
2009-12-21,46.18,46.76,46.08,46.36,2310400,15.6784984682746,15.8754133472611,15.64454762707,15.7396099824428,6805133.29869538,0.0,1.0
2009-12-22,46.33,46.71,45.97,46.45,2494300,15.7294247300814,15.8584379266588,15.6072017017449,15.7701657395269,7346798.81706023,0.0,1.0
2009-12-23,46.6,46.74,46.26,46.6,1429100,15.8210920013338,15.8686231790202,15.7056591412382,15.8210920013338,4209321.32841308,0.0,1.0
2009-12-24,46.79,47.0,46.38,46.77,632300,15.8855985996225,15.9568953661521,15.7464001506837,15.8788084313816,1862398.62567741,0.0,1.0
2009-12-28,46.8,47.25,46.61,46.89,1516700,15.888993683743,16.0417724691636,15.8244870854543,15.9195494408271,4467341.44482829,0.0,1.0
2009-12-29,46.95,47.28,46.86,47.0,1222700,15.9399199455498,16.0519577215249,15.9093641884657,15.9568953661521,3601383.51987313,0.0,1.0
2009-12-30,46.88,46.97,46.58,46.88,1162700,15.9161543567066,15.9467101137907,15.8143018330929,15.9161543567066,3424657.41273942,0.0,1.0
2009-12-31,46.25,47.15,46.24,47.01,1446300,15.7022640571178,16.007821627959,15.6988689729973,15.9602904502726,4259982.81245807,0.0,1.0
2010-01-04,47.57,47.7,46.5,46.5,2362000,16.1504151610182,16.1945512545842,15.7871411601292,15.7871411601292,6957117.75083039,0.0,1.0
2010-01-05,48.95,49.08,47.06,47.49,3965300,16.6189367696414,16.6630728632074,15.9772658708749,16.1232544880545,11679533.876955,0.0,1.0
2010-01-06,49.38,49.83,48.72,49.83,2925800,16.7649253868211,16.9177041722417,16.5408498348709,16.9177041722417,8617754.07086348,0.0,1.0
2010-01-07,49.91,50.0,49.0,49.41,2767900,16.9448648452054,16.9754206022895,16.6359121902437,16.7751106391825,8152669.86558991,0.0,1.0
2010-01-08,49.41,49.66,48.75,49.66,2196700,16.7751106391825,16.8599877421939,16.5510350872322,16.8599877421939,6470237.325677,0.0,1.0
2010-01-11,50.71,50.78,49.71,49.87,2849600,17.216471574842,17.2402371636852,16.8769631627962,16.9312845087235,8393311.91480367,0.0,1.0
2010-01-12,50.45,51.72,50.27,51.39,3848800,17.1281993877101,17.5593750710082,17.0670878735418,17.4473372950331,11336390.6856037,0.0,1.0
2010-01-13,51.0,51.12,50.4301,50.62,2552100,17.3149290143353,17.3556700237808,17.1214431703104,17.1859158177579,7517044.96693235,0.0,1.0
2010-01-14,51.67,51.79,50.68,51.16,2266900,17.5423996504059,17.5831406598514,17.2062863224806,17.3692503602626,6677006.87102348,0.0,1.0
2010-01-15,51.11,51.73,50.67,51.55,2974700,17.3522749396603,17.5627701551287,17.2028912383602,17.5016586409605,8761785.84817746,0.0,1.0
2010-01-19,52.1,52.16,50.94,51.24,3263800,17.6883882675856,17.7087587723084,17.2945585096125,17.3964110332263,9613311.14105007,0.0,1.0
2010-01-20,51.15,51.78,50.75,51.78,2652800,17.3658552761421,17.579745575731,17.2300519113238,17.579745575731,7813650.28340512,0.0,1.0
2010-01-21,50.47,51.54,50.1,51.49,4061900,17.134989555951,17.49826355684,17.0093714434941,17.4812881362377,11964062.9094403,0.0,1.0
2010-01-22,49.1,50.62,49.0,50.29,4188000,16.6698630314483,17.1859158177579,16.6359121902437,17.0738780417828,12335482.2779329,0.0,1.0
2010-01-25,50.18,50.74,50.01,50.01,4946000,17.0365321164577,17.2266568272034,16.9788156864099,16.9788156864099,14568122.0980555,0.0,1.0
2010-01-26,49.72,51.0,49.64,49.98,4917300,16.8803582469167,17.3149290143353,16.853197573953,16.9686304340486,14483588.1101432,0.0,1.0
2010-01-27,49.81,50.16,49.07,49.74,4176700,16.9109140040008,17.0297419482168,16.6596777790869,16.8871484151576,12302198.8610894,0.0,1.0
2010-01-28,49.19,50.48,48.81,50.35,4209500,16.7004187885324,17.1383846400715,16.571405591955,17.0942485465055,12398809.1329892,0.0,1.0
2010-01-29,48.43,49.85,48.2,49.56,4232600,16.4423923953776,16.9244943404826,16.3643054606071,16.8260369009893,12466848.6842357,0.0,1.0
2010-02-01,49.18,49.47,48.59,48.59,3435100,16.6970237044119,16.7954811439052,16.4967137413049,16.4967137413049,10117864.1769168,0.0,1.0
2010-02-02,49.7,49.83,48.71,49.35,5010900,16.8735680786757,16.9177041722417,16.5374547507504,16.7547401344597,14759280.8372718,0.0,1.0
2010-02-03,50.94,51.9,50.51,50.51,5959200,17.2945585096125,17.6204865851765,17.1485698924328,17.1485698924328,17552436.9605201,0.0,1.0
2010-02-04,48.3,50.7,48.23,50.45,5446100,16.3982563018116,17.2130764907215,16.3744907129684,17.1281993877101,16041134.201015,0.0,1.0
2010-02-05,47.65,48.81,45.95,48.41,8992300,16.1775758339819,16.571405591955,15.600411533504,16.4356022271367,26486236.219641,0.0,1.0
2010-02-08,45.95,47.78,45.87,47.71,6564800,15.600411533504,16.2217119275478,15.5732508605404,16.1979463387046,19336192.468523,0.0,1.0
2010-02-09,47.06,47.65,45.78,46.7,5577500,15.9772658708749,16.1775758339819,15.5426951034562,15.8550428425384,16428164.3756378,0.0,1.0
2010-02-10,47.11,47.73,46.31,47.14,3342100,15.9942412914771,16.2047365069455,15.7226345618405,16.0044265438385,9843938.71085957,0.0,1.0
2010-02-11,47.36,47.63,46.11,46.86,3316100,16.1741807498614,16.2663899728864,15.7472861988199,16.0034229294448,9709950.5952625,0.28,1.0
2010-02-12,47.14,47.21,45.87,47.0,5192800,16.0990473088781,16.1229534037364,15.6653224450199,16.0512351191615,15205160.1131085,0.0,1.0
2010-02-16,48.25,48.38,47.15,47.52,3139900,16.478129670203,16.5225267035113,16.1024624652864,16.2288232523947,9194015.22091151,0.0,1.0
2010-02-17,48.74,49.13,48.33,48.72,2950300,16.6454723342113,16.7786634341362,16.5054509214696,16.6386420213946,8638842.99062238,0.0,1.0
2010-02-18,48.85,49.06,48.05,48.25,2416800,16.6830390547029,16.7547573392779,16.4098265420363,16.478129670203,7076689.06203987,0.0,1.0
2010-02-19,49.04,49.3,48.11,48.68,3602100,16.7479270264612,16.8367210930779,16.4303174804863,16.6249813957613,10547393.9384202,0.0,1.0
2010-02-22,49.12,49.38,48.8,49.28,2771000,16.7752482777279,16.8640423443445,16.6659632726613,16.8298907802612,8113830.43318125,0.0,1.0
2010-02-23,48.13,49.364,47.79,49.19,2891700,16.437147793303,16.8585780940912,16.3210324754197,16.7991543725862,8467254.9489824,0.0,1.0
2010-02-24,49.07,49.25,48.24,48.24,2292700,16.7581724956862,16.8196453110362,16.4747145137947,16.4747145137947,6713308.92607532,0.0,1.0
2010-02-25,49.19,49.26,47.95,48.39,2751400,16.7991543725862,16.8230604674445,16.375674977953,16.5259418599196,8056439.21106277,0.0,1.0
2010-02-26,49.45,49.54,48.8301,49.15,2351700,16.8879484392029,16.9186848468778,16.6762428934503,16.7854937469529,6886068.21714627,0.0,1.0
2010-03-01,50.02,50.04,49.53,49.66,2671100,17.0826123544778,17.0894426672945,16.9152696904695,16.9596667237778,7821310.88779157,0.0,1.0
2010-03-02,49.94,50.35,49.73,50.18,2383400,17.0552911032111,17.1953125159528,16.9835728186362,17.1372548570111,6978889.73455223,0.0,1.0
2010-03-03,50.17,50.56,49.99,50.03,2562400,17.1338397006028,17.2670308005277,17.0723668852528,17.0860275108861,7503023.85492011,0.0,1.0
2010-03-04,50.57,50.72,50.25,50.32,2549100,17.2704459569361,17.321673303061,17.1611609518694,17.1850670467278,7464079.81133969,0.0,1.0
2010-03-05,51.51,51.62,50.411,51.0,2588700,17.5914706593193,17.6290373798109,17.2161449700436,17.4172976824943,7580033.50500769,0.0,1.0
2010-03-08,51.7,52.0,51.49,51.6099,2204000,17.6563586310776,17.7588133233276,17.5846403465026,17.6255880718385,6453584.36475333,0.0,1.0
2010-03-09,51.25,51.68,50.9232,51.53,2222800,17.5026765927027,17.6495283182609,17.3910692812784,17.598300972136,6508633.08800983,0.0,1.0
2010-03-10,52.47,52.5,51.085,51.46,3591700,17.9193256745192,17.9295711437442,17.4463265119652,17.5743948772776,10516941.4532144,0.0,1.0
2010-03-11,52.63,52.64,51.91,52.28,2538700,17.9739681770525,17.9773833334608,17.7280769156526,17.8544377027609,7433627.32613398,0.0,1.0
2010-03-12,52.69,53.01,52.25,52.89,1882300,17.9944591155025,18.1037441205691,17.8441922335359,18.0627622436691,5511607.00987985,0.0,1.0
2010-03-15,52.77,52.97,52.25,52.51,2501600,18.0217803667692,18.0900834949358,17.8441922335359,17.9329863001525,7324993.94140966,0.0,1.0
2010-03-16,53.7,53.75,52.75,52.98,2383600,18.339389912744,18.3564656947857,18.0149500539525,18.0934986513441,6979475.35926774,0.0,1.0
2010-03-17,54.64,55.0,53.85,54.08,2706600,18.6604146151273,18.7833602458272,18.390617258869,18.4691658562607,7925259.2747919,0.0,1.0
2010-03-18,54.82,54.83,54.4,54.73,2400900,18.7218874304773,18.7253025868856,18.5784508613273,18.6911510228023,7030131.89715801,0.0,1.0
2010-03-19,54.1,55.2,54.06,55.09,3723700,18.4759961690773,18.8516633739939,18.462335543444,18.8140966535022,10903453.765441,0.0,1.0
2010-03-22,53.86,53.86,53.06,53.5,2146500,18.3940324152774,18.3940324152774,18.1208199026108,18.2710867845774,6285217.25904855,0.0,1.0
2010-03-23,53.5,53.53,52.61,53.19,3802300,18.2710867845774,18.2813322538024,17.9671378642358,18.1652169359191,11133604.2786305,0.0,1.0
2010-03-24,53.65,53.88,53.19,53.41,2354200,18.3223141307024,18.400862728094,18.1652169359191,18.2403503769024,6893388.52608997,0.0,1.0
2010-03-25,53.21,54.3,53.12,54.01,2715400,18.1720472487358,18.544299297244,18.1413108410608,18.4452597614023,7951026.76227367,0.0,1.0
2010-03-26,53.47,54.06,53.21,53.34,2405900,18.2608413153524,18.462335543444,18.1720472487358,18.2164442820441,7044772.5150454,0.0,1.0
2010-03-29,53.65,54.01,53.48,53.71,2353600,18.3223141307024,18.4452597614023,18.2642564717607,18.3428050691524,6891631.65194348,0.0,1.0
2010-03-30,53.79,53.95,53.374,53.72,2725900,18.370126320419,18.4247688229524,18.2280558138324,18.3462202255607,7981772.05983718,0.0,1.0
2010-03-31,54.29,54.32,53.46,53.46,3153500,18.5408841408356,18.5511296100606,18.2574261589441,18.2574261589441,9233837.7015652,0.0,1.0
2010-04-01,54.74,55.17,54.43,54.73,2266100,18.6945661792106,18.8414179047689,18.5886963305523,18.6911510228023,6635420.83891449,0.0,1.0
2010-04-05,55.52,55.52,54.9,55.08,2080600,18.9609483790605,18.9609483790605,18.7492086817439,18.8106814970939,6092253.91529301,0.0,1.0
2010-04-06,55.96,56.12,55.12,55.22,2451600,19.1112152610271,19.1658577635604,18.8243421227272,18.8584936868105,7178587.76253598,0.0,1.0
2010-04-07,55.28,55.8,54.85,55.8,2727800,18.8789846252605,19.0565727584938,18.7321328997023,19.0565727584938,7987335.49463438,0.0,1.0
2010-04-08,55.4,55.655,54.86,55.01,2787300,18.9199665021605,19.007052990573,18.7355480561106,18.7867754022356,8161558.8474941,0.0,1.0
2010-04-09,55.76,55.76,55.05,55.54,1863500,19.0429121328605,19.0429121328605,18.8004360278689,18.9677786918772,5456558.28662333,0.0,1.0
2010-04-12,55.56,55.95,55.43,55.92,2263100,18.9746090046938,19.1078001046188,18.9302119713855,19.0975546353938,6626636.46818208,0.0,1.0
2010-04-13,55.47,55.63,54.838,55.46,2429300,18.9438725970189,18.9985150995522,18.7280347120123,18.9404574406105,7113290.60675827,0.0,1.0
2010-04-14,56.56,56.56,55.59,55.9,2307300,19.3161246455271,19.3161246455271,18.9848544739188,19.0907243225771,6756059.53030642,0.0,1.0
2010-04-15,55.47,56.28,55.2297,56.03,3237100,18.9438725970189,19.2205002660938,18.8618063885266,19.1351213558855,9478628.832642,0.0,1.0
2010-04-16,54.42,55.41,53.74,55.19,4862600,18.585281174144,18.9233816585689,18.3530505383774,18.8482482175855,14238293.7078265,0.0,1.0
2010-04-19,54.59,54.66,53.66,53.87,2641400,18.6433388330856,18.6672449279439,18.3257292871107,18.3974475716857,7734345.6175406,0.0,1.0
2010-04-20,55.32,55.4,54.73,54.88,2179700,18.8926452508939,18.9199665021605,18.6911510228023,18.7423783689273,6382430.9618207,0.0,1.0
2010-04-21,54.75,55.75,54.14,55.49,2392900,18.6979813356189,19.0394969764522,18.4896567947107,18.9507029098355,7006706.90853824,0.0,1.0
2010-04-22,54.6,54.65,53.5,54.36,2449100,18.6467539894939,18.6638297715356,18.2710867845774,18.564790235694,7171267.4535923,0.0,1.0
2010-04-23,55.47,55.6,54.32,54.64,2570200,18.9438725970189,18.9882696303272,18.5511296100606,18.6604146151273,7525863.2188244,0.0,1.0
2010-04-26,54.73,55.62,54.67,55.39,2462300,18.6911510228023,18.9950999431438,18.6706600843523,18.9165513457522,7209918.68481493,0.0,1.0
2010-04-27,52.41,54.38,52.21,54.25,4233300,17.8988347360692,18.5716205485106,17.8305316079025,18.5272235152023,12395625.5405219,0.0,1.0
2010-04-28,49.63,54.24,48.73,54.13,14972200,16.9494212545528,18.523808358794,16.6420571778029,18.4862416383023,43840451.8266606,0.0,1.0
2010-04-29,52.33,52.57,50.5,50.82,9648400,17.8715134848025,17.9534772386025,17.2465398620777,17.3558248671444,28251707.524903,0.0,1.0
2010-04-30,50.96,52.36,50.93,52.05,4478800,17.403637056861,17.8817589540275,17.393391587636,17.7758891053692,13114479.8787919,0.0,1.0
2010-05-03,51.43,51.74,50.84,51.4,3204300,17.5641494080526,17.6700192567109,17.362655179961,17.5539039388276,9382586.37930088,0.0,1.0
2010-05-04,48.82,50.5,48.06,50.31,9695900,16.6727935854779,17.2465398620777,16.4132416984447,17.1816518903194,28390793.394833,0.0,1.0
2010-05-05,48.14,49.35,47.25,48.06,6508300,16.4405629497113,16.8537968751195,16.1366140293698,16.4132416984447,19057106.679276,0.0,1.0
2010-05-06,46.28,49.02,42.49,47.86,10165300,15.8053438577615,16.7410967136446,14.5109995790036,16.344938570278,29765254.6020995,0.0,1.0
2010-05-07,44.27,46.5,43.4,46.26,11336500,15.1188974196868,15.8804772987448,14.8217788121619,15.7985135449449,33194672.9360372,0.0,1.0
2010-05-10,49.75,50.4,44.51,47.52,13808200,16.9904031314528,17.2123882979944,15.2008611734867,16.2288232523947,40432115.9824805,0.0,1.0
2010-05-11,48.94,50.25,48.36,48.68,5275400,16.7137754623779,17.1611609518694,16.5156963906946,16.6249813957613,15447023.1206079,0.0,1.0
2010-05-12,50.04,50.1899,48.75,49.06,4410500,17.0894426672945,17.1406358618554,16.6488874906196,16.7547573392779,12914489.0384503,0.0,1.0
2010-05-13,48.42,50.1,48.41,50.1,2790700,16.5361873291446,17.1099336057444,16.5327721727363,17.1099336057444,8171514.46765752,0.0,1.0
2010-05-14,45.9,47.91,45.0,47.86,8695300,15.6755679142449,16.3620143523197,15.368203837495,16.344938570278,25460912.9432122,0.0,1.0
2010-05-17,45.97,46.26,44.63,45.41,5319800,15.7950983885365,15.894741167146,15.3346800322033,15.6026847470838,15482727.6148838,0.28,1.0
2010-05-18,45.01,47.68,44.51,47.68,6652800,15.4652464317605,16.3826471865439,15.2934485376063,16.3826471865439,19362286.2281098,0.0,1.0
2010-05-19,44.34,45.19,43.125,44.7,7723400,15.2350372535939,15.527093673656,14.8175683707992,15.3587317373849,22478156.7842386,0.0,1.0
2010-05-20,41.62,43.27,41.23,43.08,7401400,14.3004567093951,14.8673897601039,14.1664543519548,14.8021065603253,21541009.0922215,0.0,1.0
2010-05-21,43.39,43.86,40.51,40.89,10022100,14.9086212547009,15.0701112752058,13.9190653843727,14.0496317839299,29168285.3545483,0.0,1.0
2010-05-24,42.22,43.48,42.16,43.48,5536600,14.5066141823801,14.9395448756487,14.4859984350816,14.9395448756487,16113701.5888878,0.0,1.0
2010-05-25,42.49,42.57,40.32,40.98,6455100,14.5993850452234,14.626872708288,13.8537821845942,14.0805554048777,18786900.8283837,0.0,1.0
2010-05-26,42.76,44.04,42.55,43.48,6308600,14.6921559080666,15.1319585171014,14.6200007925219,14.9395448756487,18360527.7324816,0.0,1.0
2010-05-27,45.83,45.92,43.67,43.93,7227900,15.7469949781734,15.7779185991211,15.0048280754273,15.0941629803874,21036055.2892247,0.0,1.0
2010-05-28,44.3,45.86,44.1,45.85,5051000,15.2212934220615,15.7573028518226,15.1525742643999,15.7538668939395,14700413.0198086,0.0,1.0
2010-06-01,43.13,44.63,43.0,43.63,4600300,14.8192863497407,15.3346800322033,14.7746188972606,14.9910842438949,13388697.2906406,0.0,1.0
2010-06-02,44.64,44.68,42.84,43.54,5021100,15.3381159900864,15.3518598216187,14.7196435711313,14.9601606229472,14613392.1626927,0.0,1.0
2010-06-03,44.46,45.07,43.66,44.77,3153700,15.2762687481909,15.485862179059,15.0013921175442,15.3827834425665,9178517.62830533,0.0,1.0
2010-06-04,41.33,43.45,41.04,42.74,6726800,14.2008139307856,14.9292370019994,14.1011711521762,14.6852839923005,19577655.5734802,0.0,1.0
2010-06-07,40.48,42.07,40.38,41.82,6160900,13.9087575107235,14.4550748141338,13.8743979318927,14.3691758670567,17930662.1607085,0.0,1.0
2010-06-08,41.76,41.8,39.91,40.73,6722600,14.3485601197582,14.3623039512906,13.7129079113877,13.9946564578006,19565431.9079322,0.0,1.0
2010-06-09,41.22,42.69,41.04,42.17,5530000,14.1630183940717,14.668104202885,14.1011711521762,14.4894343929647,16094492.971598,0.0,1.0
2010-06-10,42.78,42.86,41.73,41.91,4099800,14.6990278238328,14.7265154868975,14.338252246109,14.4000994880045,11932043.8128313,0.0,1.0
2010-06-11,42.79,42.85,41.66,41.66,3057200,14.7024637817159,14.7230795290144,14.3142005409274,14.3142005409274,8897664.36035611,0.0,1.0
2010-06-14,42.49,43.57,42.29,42.83,3775500,14.5993850452234,14.9704684965964,14.5306658875617,14.7162076132482,10988202.2087284,0.0,1.0
2010-06-15,44.38,44.52,42.51,42.51,5424400,15.2487810851262,15.2968844954894,14.6062569609895,14.6062569609895,15787155.0949613,0.0,1.0
2010-06-16,44.02,44.38,43.71,43.81,3798800,15.1250866013352,15.2487810851262,15.0185719069596,15.0529314857904,11056014.4485545,0.0,1.0
2010-06-17,43.75,44.32,42.935,43.69,4375700,15.0323157384919,15.2281653378277,14.7522851710206,15.0116999911934,12735022.2234758,0.0,1.0
2010-06-18,44.4,44.53,43.9,43.94,4200400,15.2556530008924,15.3003204533725,15.0838551067382,15.0975989382705,12224829.7066727,0.0,1.0
2010-06-21,44.45,45.62,44.1318,45.28,3769400,15.2728327903078,15.6748398626286,15.1635006104681,15.5580172946038,10970448.7897182,0.0,1.0
2010-06-22,43.77,45.15,43.7,44.62,4419000,15.0391876542581,15.5133498421237,15.0151359490765,15.3312440743202,12861042.3944831,0.0,1.0
2010-06-23,43.41,43.94,42.67,43.94,4019900,14.9154931704671,15.0975989382705,14.6612322871189,15.0975989382705,11699503.1277625,0.0,1.0
2010-06-24,42.69,43.54,42.52,43.03,3936300,14.668104202885,14.9601606229472,14.6096929188726,14.7849267709099,11456193.9754252,0.0,1.0
2010-06-25,43.59,43.72,42.34,43.21,4572900,14.9773404123626,15.0220078648427,14.5478456769771,14.8467740128054,13308952.4249223,0.0,1.0
2010-06-28,44.78,46.2,44.07,44.12,7085100,15.3862194004496,15.8741254198475,15.1422663907506,15.159446180166,20620450.6605911,0.0,1.0
2010-06-29,42.36,44.27,42.03,43.78,8690100,14.5547175927433,15.2109855484123,14.4413309826015,15.0426236121412,25291637.1378812,0.0,1.0
2010-06-30,42.67,43.41,42.22,42.4,6220300,14.6612322871189,14.9154931704671,14.5066141823801,14.5684614242756,18103539.7163166,0.0,1.0
2010-07-01,43.31,43.69,41.55,43.15,6290600,14.8811335916362,15.0116999911934,14.2764050042135,14.8261582655069,18308140.5944185,0.0,1.0
2010-07-02,43.12,43.84,42.53,43.72,3556600,14.8158503918576,15.0632393594397,14.6131288767557,15.0220078648427,10351116.4019504,0.0,1.0
2010-07-06,43.56,44.55,43.12,43.75,5165600,14.9670325387133,15.3071923691386,14.8158503918576,15.0323157384919,15033944.4654768,0.0,1.0
2010-07-07,45.47,45.52,43.4157,43.56,5919300,15.6233004943823,15.6404802837978,14.9174516664604,14.9670325387133,17227510.3520398,0.0,1.0
2010-07-08,47.19,47.33,45.84,45.89,6049100,16.2142852502728,16.2623886606359,15.7504309360565,15.7676107254719,17605279.8254056,0.0,1.0
2010-07-09,48.08,48.13,47.0,47.0,3889300,16.5200855018672,16.5372652912827,16.1490020504942,16.1490020504942,11319405.3371494,0.0,1.0
2010-07-12,47.91,48.14,47.43,47.63,2880900,16.4616742178548,16.5407012491657,16.2967482394668,16.3654673971285,8384561.44699397,0.0,1.0
2010-07-13,48.88,49.39,48.34,48.6,5883800,16.7949621325139,16.9701959845512,16.6094204068274,16.6987553117876,17124191.2741932,0.0,1.0
2010-07-14,48.41,49.1,47.89,48.55,4037100,16.633472112009,16.8705532059418,16.4548023020886,16.6815755223722,11749561.9485783,0.0,1.0
2010-07-15,48.38,48.55,47.129,48.46,3986000,16.6231642383598,16.6815755223722,16.193325907186,16.6506519014244,11600840.6844104,0.0,1.0
2010-07-16,46.26,47.89,46.08,47.61,4245300,15.894741167146,16.4548023020886,15.8328939252505,16.3585954813623,12355506.5121745,0.0,1.0
2010-07-19,46.51,46.91,45.71,46.59,3274800,15.9806401142231,16.1180784295464,15.7057634835764,16.0081277772877,9530966.65160741,0.0,1.0
2010-07-20,47.87,47.92,45.53,45.67,4002300,16.4479303863225,16.4651101757379,15.6439162416809,15.692019652044,11648280.1483231,0.0,1.0
2010-07-21,46.88,48.63,46.49,48.63,5142700,16.1077705558972,16.7090631854369,15.9737681984569,16.7090631854369,14967296.3842743,0.0,1.0
2010-07-22,49.85,49.92,47.1,47.47,7456900,17.1282500471731,17.1523017523547,16.183361629325,16.3104920709991,21702536.1012493,0.0,1.0
2010-07-23,50.51,50.61,48.58,49.58,7497100,17.3550232674566,17.3893828462875,16.6918833960214,17.0354791843298,21819534.0429236,0.0,1.0
2010-07-26,51.04,51.26,50.4,50.62,5651800,17.5371290352601,17.6127201086879,17.3172277307427,17.3928188041705,16448979.2724914,0.0,1.0
2010-07-27,50.71,51.84,50.03,51.6,5693000,17.4237424251183,17.8120056659068,17.1900972890686,17.7295426767128,16568887.6107246,0.0,1.0
2010-07-28,49.52,50.17,48.87,49.76,6636600,17.0148634370313,17.2382006994318,16.7915261746309,17.0973264262253,19315137.803853,0.0,1.0
2010-07-29,49.8,50.72,49.09,50.0,4768100,17.1110702577577,17.4271783830014,16.8671172480587,17.1797894154193,13877061.8332507,0.0,1.0
2010-07-30,49.19,49.89,48.54,49.2,4643000,16.9014768268895,17.1419938787054,16.6781395644891,16.9049127847726,13512971.2237124,0.0,1.0
2010-08-02,50.99,51.37,50.06,50.06,4503600,17.5199492458446,17.6505156454018,17.2004051627178,17.2004051627178,13107261.9433795,0.0,1.0
2010-08-03,49.81,50.86,49.64,50.79,4123000,17.1145062156407,17.4752817933646,17.0560949316283,17.451230088183,11999565.0130016,0.0,1.0
2010-08-04,51.05,51.28,49.83,49.94,4031200,17.5405649931431,17.6195920244541,17.1213781314069,17.1591736681208,11732390.6088799,0.0,1.0
2010-08-05,51.28,51.56,50.5,50.92,2868800,17.6195920244541,17.7157988451804,17.3515873095735,17.4958975406631,8349345.64862934,0.0,1.0
2010-08-06,50.75,51.16,49.72,50.53,2940000,17.4374862566506,17.5783605298571,17.083582594693,17.3618951832228,8556565.88363438,0.0,1.0
2010-08-09,51.48,51.6,50.75,51.14,2796300,17.6883111821158,17.7295426767128,17.4374862566506,17.5714886140909,8138341.89809753,0.0,1.0
2010-08-10,50.89,51.38,50.37,50.78,2781500,17.4855896670138,17.6539516032849,17.3069198570934,17.4477941302999,8095268.02902347,0.0,1.0
2010-08-11,49.45,50.65,49.39,49.95,4251200,16.9908117318497,17.4031266778198,16.9701959845512,17.1626096260039,12372677.851873,0.0,1.0
2010-08-12,48.67,49.18,48.36,48.58,4549000,16.7228070169692,16.8980408690065,16.6162923225936,16.6918833960214,13239393.9471608,0.0,1.0
2010-08-13,47.76,48.72,47.72,48.59,3659500,16.4101348496086,16.7399868063846,16.3963910180762,16.6953193539045,10650596.2078775,0.0,1.0
2010-08-16,47.56,47.75,46.85,47.13,2415300,16.4376225126732,16.5032900542503,16.1922332783587,16.289006497525,6988338.36288888,0.28,1.0
2010-08-17,48.27,48.72,47.76,48.07,3079400,16.6830117469877,16.8385401349335,16.5067462406491,16.6138880190118,8909820.37621829,0.0,1.0
2010-08-18,48.06,48.51,47.81,48.39,2931400,16.610431832613,16.7659602205588,16.5240271726431,16.7244859837733,8481602.73132632,0.0,1.0
2010-08-19,46.56,47.73,46.35,47.73,4381300,16.0920038727936,16.4963776814528,16.0194239584189,16.4963776814528,12676688.9700348,0.0,1.0
2010-08-20,46.63,46.82,45.69,46.27,3995700,16.1161971775852,16.1818647191623,15.7913156560984,15.9917744672286,11561008.4033433,0.0,1.0
2010-08-23,46.23,46.98,45.955,46.48,3378000,15.9779497216334,16.2371637015431,15.8829045956665,16.0643543816033,9773778.40841243,0.0,1.0
2010-08-24,45.2,45.77,44.91,45.48,4372200,15.6219625225574,15.8189651472888,15.5217331169923,15.7187357417237,12650359.3715988,0.0,1.0
2010-08-25,45.94,46.17,44.35,44.74,4409400,15.8777203160683,15.9572126032406,15.3281866786597,15.4629779482128,12757992.4553149,0.0,1.0
2010-08-26,45.76,46.58,45.51,46.21,3849300,15.81550896089,16.0989162455912,15.7291043009201,15.9710373488358,11137420.1383961,0.0,1.0
2010-08-27,47.82,47.85,45.42,46.18,3641200,16.5274833590419,16.5378519182383,15.6979986233309,15.9606687896394,10535311.4093284,0.0,1.0
2010-08-30,46.47,47.59,46.4,47.54,2297600,16.0608981952045,16.4479910718696,16.0367048904129,16.4307101398756,6647789.60070113,0.0,1.0
2010-08-31,47.25,47.49,45.69,46.01,4107700,16.3304807343106,16.4134292078817,15.7913156560984,15.9019136208599,11885064.9994777,0.0,1.0
2010-09-01,49.57,49.61,48.0,48.04,5299000,17.1323159788312,17.1461407244264,16.5896947142202,16.6035194598154,15331927.7046115,0.0,1.0
2010-09-02,50.02,50.03,49.19,49.82,4351600,17.287844366777,17.2913005531758,17.000980895677,17.2187206388011,12590756.1048098,0.0,1.0
2010-09-03,50.94,51.04,50.26,50.49,3551000,17.6058135154662,17.6403753794542,17.3707928403481,17.4502851275204,10274330.1149416,0.0,1.0
2010-09-07,49.92,50.58,49.39,50.49,3068700,17.2532825027891,17.4813908051096,17.0701046236529,17.4502851275204,8878861.39783754,0.0,1.0
2010-09-08,50.1,51.0,49.97,50.03,3277800,17.3154938579674,17.626550633859,17.270563434783,17.2913005531758,9483863.48937072,0.0,1.0
2010-09-09,50.6,51.27,50.2,50.97,2347300,17.4883031779072,17.7198676666265,17.3500557219553,17.6161820746626,6791589.71523579,0.0,1.0
2010-09-10,50.77,50.99,50.21,50.82,1976500,17.5470583466867,17.6230944474602,17.3535119083541,17.5643392786807,5718730.91303352,0.0,1.0
2010-09-13,52.19,52.35,51.38,51.39,3444500,18.0378368153157,18.0931357976965,17.7578857170133,17.761341903412,9966187.0123673,0.0,1.0
2010-09-14,52.24,52.75,51.51,52.03,3206600,18.0551177473097,18.2313832536483,17.8028161401976,17.982537832935,9277856.08182811,0.0,1.0
2010-09-15,51.89,52.17,51.32,51.72,2765800,17.9341512233518,18.0309244425181,17.7371485986205,17.8753960545723,8002461.90704181,0.0,1.0
2010-09-16,51.85,51.88,51.26,51.72,1920900,17.9203264777567,17.9306950369531,17.7164114802277,17.8753960545723,5557859.95995247,0.0,1.0
2010-09-17,51.78,52.25,51.51,52.03,2564500,17.8961331729651,18.0585739337085,17.8028161401976,17.982537832935,7420028.04273941,0.0,1.0
2010-09-20,53.61,53.75,51.99,52.12,3225100,18.5286152839447,18.5770018935279,17.9687130873398,18.0136435105241,9331383.28743963,0.0,1.0
2010-09-21,53.16,53.88,52.91,53.71,3015200,18.3730868959989,18.6219323167122,18.286682236029,18.5631771479327,8724066.50593406,0.0,1.0
2010-09-22,51.98,53.28,51.72,52.99,2677900,17.965256900941,18.4145611327845,17.8753960545723,18.3143317272194,7748135.34632555,0.0,1.0
2010-09-23,50.46,51.67,50.34,51.39,3793600,17.439916568324,17.8581151225783,17.3984423315385,17.761341903412,10976259.8490685,0.0,1.0
2010-09-24,52.35,52.37,51.25,51.25,2790700,18.0931357976965,18.100048170494,17.7129552938289,17.7129552938289,8074506.63243237,0.0,1.0
2010-09-27,51.93,52.38,51.65,52.29,2321500,17.947975968947,18.1035043568928,17.8512027497807,18.0723986793037,6716940.96362627,0.0,1.0
2010-09-28,52.47,52.64,51.09,52.21,2206200,18.134610034482,18.1933652032615,17.6576563114482,18.0447491881133,6383336.2713557,0.0,1.0
2010-09-29,51.57,52.48,51.46,52.04,2408500,17.8235532585904,18.1380662208808,17.7855352082036,17.9859940193338,6968663.49812355,0.0,1.0
2010-09-30,51.71,52.92,51.7,52.33,3942200,17.8719398681735,18.2901384224278,17.8684836817747,18.0862234248989,11406213.5114398,0.0,1.0
2010-10-01,52.06,52.79,51.54,52.4298,3229500,17.9929063921314,18.2452079992435,17.813184699394,18.1207161651588,9344114.08228773,0.0,1.0
2010-10-04,51.45,52.08,50.92,51.98,2626700,17.7820790218048,17.999818764929,17.5989011426686,17.965256900941,7599995.18809266,0.0,1.0
2010-10-05,52.74,53.19,51.35,52.13,3737600,18.2279270672495,18.3834554551953,17.7475171578169,18.0170996969229,10814231.5510013,0.0,1.0
2010-10-06,53.74,53.815,52.2,52.69,3807600,18.5735457071291,18.5994671051201,18.0412930017145,18.2106461352555,11016766.9235853,0.0,1.0
2010-10-07,53.59,54.27,53.14,54.02,2448700,18.5217029111471,18.7567235862653,18.3661745232013,18.6703189262954,7084976.66923613,0.0,1.0
2010-10-08,54.35,54.72,53.56,53.79,2645900,18.7843730774556,18.9122519742111,18.5113343519508,18.5908266391231,7655547.74743,0.0,1.0
2010-10-11,54.36,54.68,54.1,54.41,1630000,18.7878292638544,18.8984272286159,18.6979684174857,18.8051101958484,4716180.81874255,0.0,1.0
2010-10-12,54.5,54.61,53.6601,53.9,2190400,18.8362158734376,18.8742339238243,18.5459307778027,18.6288446895098,6337621.14440101,0.0,1.0
2010-10-13,54.82,55.55,54.7,54.84,2623100,18.946813838199,19.1991154453111,18.9053396014135,18.9537262109966,7589579.08321692,0.0,1.0
2010-10-14,54.83,55.76,54.5,54.83,3438800,18.9502700245978,19.2716953596859,18.8362158734376,18.9502700245978,9949694.84631403,0.0,1.0
2010-10-15,54.52,55.53,53.78,55.26,3328500,18.8431282462352,19.1922030725135,18.5873704527243,19.0988860397461,9630556.96637086,0.0,1.0
2010-10-18,55.64,55.91,54.54,54.54,2573300,19.2302211229003,19.3235381556678,18.8500406190328,18.8500406190328,7445489.63243569,0.0,1.0
2010-10-19,54.7,55.77,54.29,54.77,3098800,18.9053396014135,19.2751515460846,18.7636359590629,18.9295329062051,8965951.60804869,0.0,1.0
2010-10-20,55.03,55.61,54.76,55.06,3046000,19.0193937525738,19.2198525637039,18.9260767198063,19.0297623117701,8813182.069871,0.0,1.0
2010-10-21,55.24,55.99,54.83,55.29,3303600,19.0919736669485,19.3511876468582,18.9502700245978,19.1092545989424,9558512.24098026,0.0,1.0
2010-10-22,55.46,55.64,55.07,55.64,2079100,19.168009767722,19.2302211229003,19.0332184981689,19.2302211229003,6015589.90199239,0.0,1.0
2010-10-25,55.25,56.14,55.1,55.91,2922200,19.0954298533473,19.4030304428401,19.0435870573653,19.3235381556678,8454983.79664381,0.0,1.0
2010-10-26,55.19,55.48,54.8,54.97,2921900,19.0746927349545,19.1749221405196,18.9399014654014,18.998656634181,8454115.78790418,0.0,1.0
2010-10-27,56.39,56.98,55.35,55.74,4820900,19.48943510281,19.6933501003389,19.1299917173352,19.2647829868883,13948611.1098625,0.0,1.0
2010-10-28,56.22,56.75,55.55,56.71,2528300,19.4306799340305,19.6138578131666,19.1991154453111,19.6000330675715,7315288.3214888,0.0,1.0
2010-10-29,55.89,56.25,55.4,56.0,2168000,19.3166257828702,19.4410484932268,19.1472726493292,19.354643833257,6272809.82517412,0.0,1.0
2010-11-01,55.92,56.8,55.35,56.28,1687500,19.3269943420666,19.6311387451606,19.1299917173352,19.4514170524232,4882549.16050799,0.0,1.0
2010-11-02,56.4,56.57,56.12,56.49,1389600,19.4928912892088,19.5516464579883,19.3961180700425,19.523996966798,4020616.48203965,0.0,1.0
2010-11-03,56.69,56.7,55.44,56.51,2905100,19.5931206947739,19.5965768811727,19.1610973949244,19.5309093395955,8405507.298484,0.0,1.0
2010-11-04,57.85,58.0099,56.85,57.44,3411900,19.9940383170342,20.0493027375509,19.6484196771546,19.8523346746836,9871863.39599243,0.0,1.0
2010-11-05,57.76,58.31,57.28,57.71,3287100,19.962932639445,20.1530228913788,19.7970356923028,19.945651707451,9510771.76029977,0.0,1.0
2010-11-08,57.18,57.64,56.95,57.58,2470700,19.7624738283149,19.9214584026595,19.6829815411426,19.9007212842667,7148630.64347679,0.0,1.0
2010-11-09,56.49,57.49,56.31,57.46,3645800,19.523996966798,19.8696156066775,19.4617856116196,19.8592470474812,10548620.8766696,0.0,1.0
2010-11-10,56.8,56.86,55.62,56.66,3081500,19.6311387451606,19.6518758635534,19.2233087501027,19.5827521355775,8915896.4373958,0.0,1.0
2010-11-11,55.7,55.99,54.37,55.97,3965800,19.2509582412931,19.3511876468582,18.7912854502532,19.3442752740606,11474496.8656252,0.0,1.0
2010-11-12,54.65,55.72,54.38,55.14,3426300,18.8880586694195,19.2578706140907,18.794741636652,19.0574118029605,9913527.81549544,0.0,1.0
2010-11-15,54.46,55.0,54.41,54.93,2788600,18.9260767198063,19.1137388833886,18.9087005935486,19.0894123066279,8024228.06629911,0.3,1.0
2010-11-16,53.58,54.21,53.12,54.04,3938700,18.620256897672,18.8391960885181,18.4603965361019,18.7801172592422,11333653.8351619,0.0,1.0
2010-11-17,53.6,53.94,53.23,53.55,3235300,18.6272073481751,18.7453650067269,18.4986240138687,18.6098312219175,9309612.37283855,0.0,1.0
2010-11-18,54.67,55.23,54.51,54.6,3295400,18.9990564500883,19.1936690641737,18.9434528460639,18.9747298733276,9482550.80315647,0.0,1.0
2010-11-19,54.65,54.69,53.82,54.66,3224300,18.9921059995852,19.0060069005913,18.7036623037087,18.9955812248368,9277959.74832114,0.0,1.0
2010-11-22,54.36,54.4898,53.47,54.3,2102200,18.891324467291,18.9364328910558,18.5820294199053,18.8704731157819,6049104.29641183,0.0,1.0
2010-11-23,52.93,53.66,52.68,53.36,2905300,18.3943672563229,18.6480586996842,18.3074866250348,18.5438019421385,8360033.63731581,0.0,1.0
2010-11-24,53.98,54.0,53.25,53.47,2319900,18.7592659077331,18.7662163582361,18.5055744643717,18.5820294199053,6675538.51072485,0.0,1.0
2010-11-26,51.55,53.29,51.42,53.22,3321900,17.9147861716124,18.5194753653778,17.8696082433426,18.4951487886171,9558804.85313029,0.0,1.0
2010-11-29,52.17,52.37,51.03,51.22,4924100,18.130250137207,18.1997546422375,17.7340744585331,17.8001037383121,14169153.4896592,0.0,1.0
2010-11-30,51.5,52.13,50.89,51.46,4553100,17.8974100453548,18.1163492362009,17.6854213050118,17.8835091443487,13101596.790026,0.0,1.0
2010-12-01,53.0,53.18,52.23,52.78,4245100,18.4186938330836,18.481247887611,18.1511014887161,18.34223887755,12215323.3035381,0.0,1.0
2010-12-02,54.28,54.54,53.13,53.16,3406000,18.8635226652788,18.9538785218185,18.4638717613534,18.474297437108,9800803.55512259,0.0,1.0
2010-12-03,54.42,54.53,53.54,53.86,2176700,18.9121758188002,18.9504032965669,18.6063559966659,18.7175632047148,6263478.88973438,0.0,1.0
2010-12-06,54.24,54.55,53.8,54.21,2329200,18.8496217642727,18.95735374707,18.6967118532056,18.8391960885181,6702299.36599869,0.0,1.0
2010-12-07,53.73,54.92,53.66,54.91,2846000,18.6723852764449,19.0859370813764,18.6480586996842,19.0824618561249,8189397.2160537,0.0,1.0
2010-12-08,54.92,54.99,53.7,53.94,2912500,19.0859370813764,19.1102636581371,18.6619596006903,18.7453650067269,8380751.71881813,0.0,1.0
2010-12-09,55.62,56.23,55.07,55.56,2764500,19.3292028489832,19.5411915893262,19.1380654601493,19.308351497474,7954880.04349277,0.0,1.0
2010-12-10,56.12,56.18,55.12,56.0,2604600,19.5029641115594,19.5238154630686,19.1554415864069,19.4612614085411,7494765.98346223,0.0,1.0
2010-12-13,55.87,56.47,55.86,56.3,2898900,19.4160834802713,19.6245969953628,19.4126082550198,19.5655181660869,8341617.56486931,0.0,1.0
2010-12-14,55.38,56.34,55.21,55.84,2405800,19.2457974429466,19.579419067093,19.1867186136707,19.4056578045167,6922716.73309275,0.0,1.0
2010-12-15,55.1,55.94,54.94,55.05,3200600,19.1484911359039,19.440410057032,19.0928875318795,19.1311150096462,9209762.73004266,0.0,1.0
2010-12-16,54.98,55.48,54.66,55.15,2772300,19.1067884328856,19.2805496954618,18.9955812248368,19.1658672621615,7977324.63178694,0.0,1.0
2010-12-17,55.56,56.44,54.87,54.87,5186400,19.308351497474,19.6141713196082,19.0685609551188,19.0685609551188,14923924.7088338,0.0,1.0
2010-12-20,56.24,56.74,55.72,55.84,2633400,19.5446668145777,19.718428077154,19.3639551014984,19.4056578045167,7577638.30947149,0.0,1.0
2010-12-21,56.6,56.99,56.2,56.66,2278700,19.6697749236327,19.8053087084421,19.5307659135716,19.6906262751418,6556985.04435049,0.0,1.0
2010-12-22,57.23,57.29,56.64,56.8,2127500,19.8887141144787,19.9095654659879,19.6836758246388,19.7392794286632,6121905.33280192,0.0,1.0
2010-12-23,57.11,57.49,56.87,57.47,2037200,19.8470114114604,19.9790699710184,19.7636060054238,19.9721195205153,5862066.06062706,0.0,1.0
2010-12-27,56.97,57.17,56.65,56.84,1233200,19.7983582579391,19.8678627629696,19.6871510498903,19.7531803296693,3548546.95953528,0.0,1.0
2010-12-28,56.89,57.1299,56.69,57.04,1278200,19.7705564559269,19.853927109711,19.7010519508964,19.8226848346998,3678034.96892474,0.0,1.0
2010-12-29,56.7,57.11,56.65,57.07,1516800,19.7045271761479,19.8470114114604,19.6871510498903,19.8331105104543,4364609.16982089,0.0,1.0
2010-12-30,56.09,56.7,56.01,56.59,1568300,19.4925384358049,19.7045271761479,19.4647366337927,19.6662996983811,4512801.00278882,0.0,1.0
2010-12-31,56.43,56.605,55.8,56.08,1352900,19.6106960943567,19.6715125362584,19.3917569035106,19.4890632105533,3892985.06451126,0.0,1.0
2011-01-03,57.54,57.84,56.8827,56.98,2960500,19.996446097276,20.1007028548218,19.7680195414933,19.8018334831906,8518872.2621669,0.0,1.0
2011-01-04,56.49,57.58,56.1,57.54,3860300,19.6315474458659,20.0103469982821,19.4960136610564,19.996446097276,11108056.9476922,0.0,1.0
2011-01-05,56.38,56.88,56.11,56.28,3486600,19.5933199680991,19.7670812306754,19.4994888863079,19.5585677155838,10032730.9674957,0.0,1.0
2011-01-06,56.07,56.74,55.8,56.51,2824500,19.4855879853018,19.718428077154,19.3917569035106,19.6384978963689,8127530.72267873,0.0,1.0
2011-01-07,55.85,56.5399,55.52,56.29,2435000,19.4091330297683,19.648888819871,19.2944505964679,19.5620429408354,7006740.0636299,0.0,1.0
2011-01-10,55.13,55.81,54.8,55.74,3342600,19.1589168116585,19.3952321287622,19.0442343783581,19.3709055520015,9618369.3374494,0.0,1.0
2011-01-11,55.68,55.95,55.25,55.37,2460500,19.3500542004923,19.4438852822835,19.2006195146768,19.2423222176951,7080116.60228396,0.0,1.0
2011-01-12,57.15,57.4,56.01,56.04,2940200,19.8609123124665,19.9477929437547,19.4647366337927,19.4751623095472,8460458.78237566,0.0,1.0
2011-01-13,57.08,58.11,56.84,57.65,2830300,19.8365857357059,20.194533936613,19.7531803296693,20.0346735750428,8144220.28833335,0.0,1.0
2011-01-14,57.67,57.71,56.83,56.85,3238700,20.0416240255459,20.055524926552,19.7497051044177,19.7566555549208,9319395.91132573,0.0,1.0
2011-01-18,56.94,58.48,56.59,57.58,4266500,19.7879325821845,20.3231172709194,19.6662996983811,20.0103469982821,12276902.0457811,0.0,1.0
2011-01-19,56.81,57.43,56.54,57.29,3595100,19.7427546539147,19.9582186195092,19.6489235721235,19.9095654659879,10344940.9456903,0.0,1.0
2011-01-20,57.48,57.97,56.86,57.04,2818100,19.9755947457669,20.1458807830916,19.7601307801723,19.8226848346998,8109114.65023221,0.0,1.0
2011-01-21,58.11,58.37,57.17,57.75,2904900,20.194533936613,20.2848897931526,19.8678627629696,20.0694258275581,8358882.63278789,0.0,1.0
2011-01-24,58.64,58.77,57.83,57.94,2831500,20.3787208749438,20.4238988032136,20.0972276295703,20.135455107337,8147673.30191709,0.0,1.0
2011-01-25,58.41,58.78,57.63,58.27,3378700,20.2987906941587,20.4273740284651,20.0277231245398,20.2501375406374,9722247.49609298,0.0,1.0
2011-01-26,58.36,58.79,58.31,58.72,2590700,20.2814145679011,20.4308492537167,20.2640384416435,20.406522676956,7454768.57611746,0.0,1.0
2011-01-27,58.48,58.84,57.6,58.25,4879300,20.3231172709194,20.4482253799743,20.0172974487852,20.2431870901343,14040240.9825337,0.0,1.0
2011-01-28,56.99,58.7,56.72,58.6,4907200,19.8053087084421,20.3995722264529,19.711477626651,20.3648199739377,14120523.5483551,0.0,1.0
2011-01-31,57.58,58.08,57.12,57.86,3204100,20.0103469982821,20.1841082608584,19.850486636712,20.1076533053248,9219834.01966186,0.0,1.0
2011-02-01,58.53,58.99,57.75,57.89,4472200,20.340493397177,20.5003537587472,20.0694258275581,20.1180789810794,12868806.124257,0.0,1.0
2011-02-02,57.1,57.95,56.5,57.09,6048600,19.8435361862089,20.1389303325886,19.6350226711174,19.8400609609574,17404914.9687359,0.0,1.0
2011-02-03,56.86,57.115,56.52,56.92,4031700,19.7601307801723,19.8487490240862,19.6419731216205,19.7809821316815,11601262.3879001,0.0,1.0
2011-02-04,57.47,57.54,56.66,56.89,2686200,19.9721195205153,19.996446097276,19.6906262751418,19.7705564559269,7729570.90715512,0.0,1.0
2011-02-07,58.7,58.72,57.4,57.61,4490000,20.3995722264529,20.406522676956,19.9477929437547,20.0207726740367,12920025.8257488,0.0,1.0
2011-02-08,57.9,58.28,57.58,57.7,4232000,20.1215542063309,20.2536127658889,20.0103469982821,20.0520497013004,12177627.9052492,0.0,1.0
2011-02-09,57.02,57.76,56.92,57.73,3393100,19.8157343841967,20.0729010528096,19.7809821316815,20.062475377055,9763683.65909761,0.0,1.0
2011-02-10,56.68,56.92,56.35,56.61,3286600,19.6975767256449,19.7809821316815,19.5828942923445,19.6732501488842,9457228.70354252,0.0,1.0
2011-02-11,57.22,57.3,56.0,56.22,2865600,19.989495646773,20.0174432114661,19.5632952852025,19.6401510881086,8202789.85010162,0.3,1.0
2011-02-14,57.03,57.45,56.46,57.22,2096100,19.9231201806268,20.0698448952658,19.7239937821881,19.989495646773,6000093.45505234,0.0,1.0
2011-02-15,57.12,57.2397,56.62,56.77,2068800,19.9545611909065,19.9963777345787,19.7798889115744,19.832290595374,5921947.11121241,0.0,1.0
2011-02-16,57.85,58.0,57.135,57.28,2553300,20.2095827187315,20.2619844025312,19.9598013592865,20.0104563202928,7308830.02661379,0.0,1.0
2011-02-17,59.28,59.49,57.59,57.76,3964400,20.7091454376215,20.782507794941,20.1187531334788,20.1781417084517,11348108.6270739,0.0,1.0
2011-02-18,59.08,59.34,58.73,59.2,2923400,20.6392765258886,20.7301061111414,20.5170059303561,20.6811978729284,8368242.5487811,0.0,1.0
2011-02-22,57.96,58.83,57.61,58.19,2736300,20.2480106201846,20.5519403862225,20.1257400246521,20.3283598686774,7832668.15565084,0.0,1.0
2011-02-23,57.57,58.26,57.15,58.26,2568100,20.1117662423055,20.3528139877839,19.9650415276665,20.3528139877839,7351195.07748673,0.0,1.0
2011-02-24,57.22,57.85,56.905,57.3,2980700,19.989495646773,20.2095827187315,19.8794521107937,20.0174432114661,8532263.99574186,0.0,1.0
2011-02-25,57.84,57.94,57.14,57.57,1673200,20.2060892731449,20.2410237290113,19.9615480820798,20.1117662423055,4789540.75139238,0.0,1.0
2011-02-28,58.86,59.38,58.13,58.27,2329500,20.5624207229825,20.7440798934879,20.3073991951575,20.3563074333705,6668201.7573324,0.0,1.0
2011-03-01,57.55,59.54,57.5,59.05,4361500,20.1047793511322,20.7999750228742,20.087312123199,20.6287961891287,12484808.7420499,0.0,1.0
2011-03-02,56.59,57.41,56.52,57.28,2774200,19.7694085748144,20.0558711129192,19.7449544557079,20.0104563202928,7941157.03592685,0.0,1.0
2011-03-03,57.81,57.93,57.12,57.12,2400100,20.1956089363849,20.2375302834247,19.9545611909065,19.9545611909065,6870294.5000101,0.0,1.0
2011-03-04,57.42,58.35,57.16,57.86,2973400,20.0593645585058,20.3842549980637,19.9685349732531,20.2130761643181,8511367.72064916,0.0,1.0
2011-03-07,56.76,58.115,56.7,57.64,2809000,19.8287971497874,20.3021590267776,19.8078364762675,20.136220361412,8040772.15554699,0.0,1.0
2011-03-08,57.19,57.5,56.81,57.06,2674700,19.979015310013,20.087312123199,19.8462643777206,19.9336005173867,7656337.94390943,0.0,1.0
2011-03-09,56.81,57.15,56.6,57.01,2002500,19.8462643777206,19.9650415276665,19.7729020204011,19.9161332894535,5732163.13331536,0.0,1.0
2011-03-10,55.7,56.25,55.346,56.22,2964200,19.4584919176032,19.6506314248686,19.334823943836,19.6401510881086,8485032.68902542,0.0,1.0
2011-03-11,55.55,55.83,53.75,53.94,5877800,19.4060902338035,19.5039067102296,18.7772700282077,18.843645494354,16825222.7041204,0.0,1.0
2011-03-14,53.9,54.82,52.12,52.33,9661300,18.8296717120074,19.1510687059786,18.2078383975849,18.2812007549044,27655504.4593756,0.0,1.0
2011-03-15,50.89,51.36,48.0,49.14,18346600,17.7781445904278,17.942336533,16.7685388158879,17.1667916127652,52517205.5638869,0.0,1.0
2011-03-16,50.67,52.49,48.93,51.41,14018800,17.7012887875216,18.3370958842907,17.0934292554457,17.9598037609332,40128863.1876761,0.0,1.0
2011-03-17,50.45,51.65,50.12,51.18,9116500,17.6244329846155,18.0436464550127,17.5091492802562,17.8794545124404,26096012.5867013,0.0,1.0
2011-03-18,50.67,51.7,50.48,51.31,8333800,17.7012887875216,18.0611136829459,17.6349133213754,17.9248693050668,23855531.146279,0.0,1.0
2011-03-21,52.53,52.53,51.29,51.59,4895200,18.3510696666373,18.3510696666373,17.9178824138935,18.0226857814928,14012526.8265694,0.0,1.0
2011-03-22,52.84,53.8799,52.08,52.65,5801300,18.4593664798232,18.8226498863782,18.1938646152383,18.392991013677,16606241.1911623,0.0,1.0
2011-03-23,52.46,52.72,51.91,52.72,4025900,18.3266155475308,18.4174451327835,18.1344760402654,18.4174451327835,11524152.5884715,0.0,1.0
2011-03-24,53.07,53.19,52.6,52.93,2863200,18.539715728316,18.5816370753557,18.3755237857438,18.490807490103,8195919.84185196,0.0,1.0
2011-03-25,52.65,53.21,52.63,53.1,2781600,18.392991013677,18.588623966529,18.3860041225037,18.5501960650759,7962339.5613633,0.0,1.0
2011-03-28,52.7,53.24,52.69,52.85,2650800,18.4104582416102,18.5991043032889,18.4069647960236,18.4628599254099,7587924.11175649,0.0,1.0
2011-03-29,52.15,52.82,51.82,52.68,3277400,18.2183187343448,18.4523795886499,18.1030350299856,18.4034713504369,9381568.76560689,0.0,1.0
2011-03-30,52.52,53.13,52.26,52.29,2813800,18.3475762210506,18.5606764018359,18.2567466357979,18.2672269725578,8054512.17204634,0.0,1.0
2011-03-31,52.78,53.1,52.05,52.33,3292700,18.4384058063034,18.5501960650759,18.1833842784784,18.2812007549044,9425365.06819847,0.0,1.0
2011-04-01,53.5,53.78,53.03,53.32,3152200,18.6899338885417,18.7877503649677,18.5257419459694,18.6270518679821,9023183.33524927,0.0,1.0
2011-04-04,54.35,54.42,53.56,53.74,3581200,18.9868767634063,19.0113308825129,18.7108945620615,18.7737765826211,10251197.3098772,0.0,1.0
2011-04-05,54.37,54.49,53.93,54.31,2494900,18.9938636545796,19.0357850016194,18.8401520487673,18.9729029810598,7141659.82587192,0.0,1.0
2011-04-06,54.75,54.9,54.21,54.59,2840600,19.1266145868721,19.1790162706717,18.9379685251933,19.0707194574858,8131227.26416759,0.0,1.0
2011-04-07,54.26,55.24,53.73,54.73,4321200,18.9554357531266,19.2977934206176,18.7702831370345,19.1196276956988,12369449.8535242,0.0,1.0
2011-04-08,53.66,54.72,53.34,54.51,1883200,18.745829017928,19.1161342501122,18.6340387591554,19.0427718927926,5390666.47323819,0.0,1.0
2011-04-11,53.83,54.64,53.625,53.79,2871900,18.8052175929009,19.088186685419,18.7336019583747,18.7912438105543,8220823.621757,0.0,1.0
2011-04-12,53.12,53.43,52.78,53.09,2708800,18.5571829562492,18.6654797694352,18.4384058063034,18.5467026194893,7753949.31112343,0.0,1.0
2011-04-13,52.41,53.62,52.26,53.56,2693900,18.3091483195975,18.7318552355814,18.2567466357979,18.7108945620615,7711298.00990677,0.0,1.0
2011-04-14,52.0,52.22,51.42,52.05,2840900,18.1659170505452,18.2427728534513,17.9632972065199,18.1833842784784,8132086.0151988,0.0,1.0
2011-04-15,52.25,52.38,51.5,52.3,3890100,18.2532531902113,18.2986679828376,17.991244771213,18.2707204181445,11135424.6216779,0.0,1.0
2011-04-18,51.58,51.8,51.25,51.42,3526300,18.0191923359062,18.0960481388123,17.9039086315469,17.9632972065199,10094045.871166,0.0,1.0
2011-04-19,52.02,52.23,51.58,51.76,2420300,18.1729039417185,18.246266299038,18.0191923359062,18.0820743564657,6928117.06944477,0.0,1.0
2011-04-20,53.22,53.93,52.85,53.13,3921300,18.5921174121157,18.8401520487673,18.4628599254099,18.5606764018359,11224734.7289236,0.0,1.0
2011-04-21,53.66,53.75,52.78,53.4,2783500,18.745829017928,18.7772700282077,18.4384058063034,18.6549994326752,7967778.31789427,0.0,1.0
2011-04-25,53.22,53.86,53.1,53.86,2592200,18.5921174121157,18.8156979296608,18.5501960650759,18.8156979296608,7420181.41032712,0.0,1.0
2011-04-26,53.91,54.24,53.26,53.71,2700000,18.833165157594,18.9484488619533,18.6060911944622,18.7632962458612,7728759.28087466,0.0,1.0
2011-04-27,54.29,54.46,53.0,54.25,3320800,18.9659160898865,19.0253046648594,18.5152616092095,18.9519423075399,9505801.41478834,0.0,1.0
2011-04-28,57.0,57.39,54.95,54.97,6829500,19.9126398438668,20.0488842217459,19.1964834986049,19.2034703897782,19549467.2254568,0.0,1.0
2011-04-29,56.19,57.13,55.745,57.06,3600000,19.6296707513487,19.9580546364932,19.4742124227431,19.9336005173867,10305012.3744995,0.0,1.0
2011-05-02,56.15,56.65,55.75,56.54,2497400,19.6156969690021,19.7903692483343,19.4759591455364,19.7519413468812,7148816.08446533,0.0,1.0
2011-05-03,56.04,56.385,55.639,56.19,2582400,19.5772690675491,19.6977929402883,19.4371818995247,19.6296707513487,7392128.87664098,0.0,1.0
2011-05-04,55.51,56.18,55.15,56.18,2468200,19.392116451457,19.6261773057621,19.2663524103378,19.6261773057621,7065230.98409436,0.0,1.0
2011-05-05,55.17,55.64,54.63,55.13,2761200,19.2733393015111,19.4375312440833,19.0846932398324,19.2593655191645,7903944.49124114,0.0,1.0
2011-05-06,55.09,56.3,54.67,55.97,2722200,19.245391736818,19.6680986528018,19.0986670221789,19.5528149484426,7792306.85718404,0.0,1.0
2011-05-09,54.7,55.23,54.2,54.94,2698300,19.1091473589389,19.294299975031,18.9344750796067,19.1929900530183,7723893.02503112,0.0,1.0
2011-05-10,54.88,55.2,54.73,54.94,3065700,19.1720293794984,19.283819638271,19.1196276956988,19.1929900530183,8775576.78791758,0.0,1.0
2011-05-11,54.11,54.92,53.65,54.68,3998700,18.9030340693269,19.186003161845,18.7423355723413,19.1021604677656,11446292.4949754,0.0,1.0
2011-05-12,54.76,54.91,53.75,53.82,2516700,19.1301080324587,19.1825097162584,18.7772700282077,18.8017241473143,7204062.40080639,0.0,1.0
2011-05-13,54.02,55.07,53.62,54.78,2530700,18.8715930590471,19.2384048456447,18.7318552355814,19.137094923632,7244137.44892944,0.0,1.0
2011-05-16,53.53,54.21,53.39,53.56,2456900,18.8052175929009,19.0441032264367,18.7560352565847,18.8157566649687,6993689.72202954,0.3,1.0
2011-05-17,53.85,53.929,53.08,53.14,2505200,18.9176343616236,18.9453872514021,18.6471315118845,18.6682096560201,7131178.10721984,0.0,1.0
2011-05-18,50.45,52.74,49.46,52.14,15449900,17.7232061939445,18.5276886951166,17.3754168157085,18.3169072537615,43978919.3033433,0.0,1.0
2011-05-19,50.36,50.99,50.06,50.68,7267600,17.6915889777413,17.9129094911641,17.5861982570637,17.804005746464,20687589.8179908,0.0,1.0
2011-05-20,49.57,50.48,49.435,50.29,6779600,17.414060079957,17.7337452660123,17.3666342556521,17.6669978095832,19298473.2139979,0.0,1.0
2011-05-23,48.82,49.39,48.68,48.96,6155800,17.1505832782631,17.3508256475504,17.1014009419469,17.1997656145793,17522795.063238,0.0,1.0
2011-05-24,49.23,49.56,48.83,49.17,4505600,17.2946172631891,17.4105470559344,17.1540963022856,17.2735391190536,12825417.5634239,0.0,1.0
2011-05-25,49.3,49.68,48.82,49.05,3326000,17.3192084313472,17.4527033442054,17.1505832782631,17.2313828307825,9467626.69032936,0.0,1.0
2011-05-26,49.59,49.75,48.85,48.9,2868100,17.4210861280022,17.4772945123635,17.1611223503308,17.1786874704437,8164191.2539187,0.0,1.0
2011-05-27,48.0,48.87,47.64,48.77,9178900,16.862515308411,17.168148398376,16.736046443598,17.1330181581501,26128201.6319496,0.0,1.0
2011-05-31,47.79,48.5,47.5,48.34,6715100,16.7887418039367,17.0381665095403,16.6868641072818,16.981958125179,19114870.7120358,0.0,1.0
2011-06-01,46.64,47.84,46.62,47.84,5086000,16.3847440413394,16.8063069240497,16.3777179932942,16.8063069240497,14477555.4260418,0.0,1.0
2011-06-02,46.63,47.33,46.43,46.87,5115800,16.3812310173168,16.6271426988978,16.3109705368651,16.4655435938589,14562382.6284988,0.0,1.0
2011-06-03,46.47,47.175,46.01,46.01,4102000,16.3250226329554,16.5726908265477,16.1634235279165,16.1634235279165,11676549.8147117,0.0,1.0
2011-06-06,45.55,46.7,45.54,46.37,3761400,16.0018244228776,16.4058221854749,15.998311398855,16.2898923927296,10707014.7423346,0.0,1.0
2011-06-07,45.48,45.9,45.38,45.83,6090800,15.9772332547195,16.1247802636681,15.9421030144936,16.10018909551,17337769.2860667,0.0,1.0
2011-06-08,44.87,45.5,44.755,45.3,4832300,15.7629387893417,15.9842593027646,15.722539013082,15.9139988223129,13755385.5849906,0.0,1.0
2011-06-09,45.14,45.64,44.83,45.01,2986400,15.8577904379516,16.0334416390808,15.7488866932514,15.8121211256579,8500938.16837028,0.0,1.0
2011-06-10,44.86,45.25,44.18,45.03,3650400,15.7594257653192,15.8964337022,15.5205401317833,15.8191471737031,10391047.6459345,0.0,1.0
2011-06-13,45.28,45.39,44.8,44.94,2851100,15.9069727742677,15.9456160385162,15.7383476211836,15.7875299574998,8115799.89681243,0.0,1.0
2011-06-14,46.49,46.875,45.63,45.63,4810400,16.3320486810006,16.4673001058702,16.0299286150582,16.0299286150582,13693046.130836,0.0,1.0
2011-06-15,44.94,46.03,44.83,45.99,4710700,15.7875299574998,16.1704495759617,15.7488866932514,16.1563974798713,13409245.0541596,0.0,1.0
2011-06-16,44.82,45.27,44.3,45.0,4170900,15.7453736692288,15.9034597502452,15.5626964200544,15.8086081016354,11872677.1385132,0.0,1.0
2011-06-17,45.02,45.6,44.75,45.33,3678100,15.8156341496805,16.0193895429905,15.7207825010707,15.9245378943807,10469897.0925137,0.0,1.0
2011-06-20,45.34,45.48,44.764,44.89,2317900,15.9280509184033,15.9772332547195,15.7257007347023,15.7699648373869,6598019.21392496,0.0,1.0
2011-06-21,46.16,46.35,45.45,45.74,3500400,16.2161188882553,16.2828663446844,15.9666941826517,16.0685718793067,9964065.08323178,0.0,1.0
2011-06-22,45.37,46.14,45.31,46.05,3188500,15.938589990471,16.2090928402101,15.9175118463355,16.1774756240068,9076226.00785184,0.0,1.0
2011-06-23,45.05,45.07,44.15,44.75,5289100,15.8261732217483,15.8331992697935,15.5100010597156,15.7207825010707,15055689.8159414,0.0,1.0
2011-06-24,44.3,45.21,44.3,45.04,10548000,15.5626964200544,15.8823816061096,15.5626964200544,15.8226601977257,30025413.8092586,0.0,1.0
2011-06-27,44.95,45.14,44.32,44.46,3288600,15.7910429815224,15.8577904379516,15.5697224680995,15.6189048044157,9361165.7046955,0.0,1.0
2011-06-28,45.2,45.44,44.81,45.12,3049600,15.8788685820871,15.9631811586291,15.7418606452062,15.8507643899064,8680840.15478905,0.0,1.0
2011-06-29,46.12,46.28,45.57,45.61,3449000,16.2020667921649,16.2582751765263,16.0088504709227,16.0229025670131,9817752.39174567,0.0,1.0
2011-06-30,46.68,47.19,46.02,46.34,3026600,16.3987961374297,16.5779603625816,16.1669365519391,16.2793533206618,8615369.49517467,0.0,1.0
2011-07-01,47.43,47.48,46.57,46.78,2577600,16.6622729391237,16.6798380592366,16.3601528731813,16.4339263776556,7337268.35748434,0.0,1.0
2011-07-05,46.45,47.4,46.34,47.4,3098100,16.3179965849103,16.6517338670559,16.2793533206618,16.6517338670559,8818897.85006295,0.0,1.0
2011-07-06,46.43,46.53,45.84,46.26,2395000,16.3109705368651,16.346100777091,16.1037021195325,16.2512491284811,6817488.25115419,0.0,1.0
2011-07-07,47.4,47.5,46.81,46.95,3093400,16.6517338670559,16.6868641072818,16.4444654497233,16.4936477860395,8805519.06309828,0.0,1.0
2011-07-08,46.51,46.79,45.87,46.62,3571600,16.3390747290458,16.4374394016782,16.1142411916003,16.3777179932942,10166739.4729947,0.0,1.0
2011-07-11,44.78,45.8,44.67,45.77,3465900,15.7313215731385,16.0896500234422,15.69267830889,16.0791109513744,9865859.09381013,0.0,1.0
2011-07-12,45.06,45.48,44.45,44.51,4352100,15.8296862457709,15.9772332547195,15.6153917803931,15.6364699245287,12388472.0742581,0.0,1.0
2011-07-13,45.35,46.01,45.0,45.3,3105300,15.9315639424258,16.1634235279165,15.8086081016354,15.9139988223129,8839393.01307273,0.0,1.0
2011-07-14,45.25,45.83,45.09,45.55,3971900,15.8964337022,16.10018909551,15.8402253178386,16.0018244228776,11306213.6053275,0.0,1.0
2011-07-15,45.35,45.53,44.93,45.43,3627600,15.9315639424258,15.9947983748324,15.7840169334773,15.9596681346065,10326146.2964038,0.0,1.0
2011-07-18,44.33,45.18,44.1,45.08,3876200,15.5732354921221,15.8718425340419,15.4924359396026,15.836712293816,11033798.7303231,0.0,1.0
2011-07-19,45.09,45.15,44.23,44.66,2709600,15.8402253178386,15.8613034619741,15.5381052518963,15.6891652848674,7713013.01266281,0.0,1.0
2011-07-20,45.35,45.64,44.72,45.22,3408600,15.9315639424258,16.0334416390808,15.710243429003,15.8858946301322,9702751.75485773,0.0,1.0
2011-07-21,46.62,47.5,45.92,46.03,6633700,16.3777179932942,16.6868641072818,16.1318063117132,16.1704495759617,18883161.508009,0.0,1.0
2011-07-22,46.21,46.81,46.08,46.81,2737300,16.2336840083682,16.4444654497233,16.1880146960746,16.4444654497233,7791862.45924192,0.0,1.0
2011-07-25,45.72,45.965,45.3,45.82,2377500,16.0615458312615,16.1476149198149,15.9139988223129,16.0966760714874,6767673.61883888,0.0,1.0
2011-07-26,45.32,45.85,45.23,45.62,2734800,15.9210248703581,16.1072151435551,15.8894076541548,16.0264155910357,7784746.08319686,0.0,1.0
2011-07-27,44.15,45.25,44.06,45.12,4380000,15.5100010597156,15.8964337022,15.4783838435123,15.8507643899064,12467890.8309208,0.0,1.0
2011-07-28,45.98,47.38,45.81,46.15,6528600,16.1528844558487,16.6447078190107,16.0931630474648,16.2126058642327,18583989.0590753,0.0,1.0
2011-07-29,46.06,46.385,45.5,45.52,4853200,16.1809886480294,16.2951619287635,15.9842593027646,15.9912853508098,13814878.4887272,0.0,1.0
2011-08-01,45.7,46.89,45.22,46.8,3726100,16.0545197832163,16.472569641904,15.8858946301322,16.4409524257008,10606531.5125786,0.0,1.0
2011-08-02,44.57,45.502,44.56,45.25,5033700,15.6575480686642,15.9849619075692,15.6540350446416,15.8964337022,14328680.8391795,0.0,1.0
2011-08-03,44.86,44.97,43.59,44.62,4740700,15.7594257653192,15.7980690295676,15.3132717144508,15.6751131887771,13494641.5667,0.0,1.0
2011-08-04,42.26,44.33,42.26,44.14,6142400,14.8460395194469,15.5732354921221,14.8460395194469,15.506488035693,17484651.2876365,0.0,1.0
2011-08-05,41.72,42.96,40.75,42.69,8594600,14.6563362222273,15.0919512010279,14.3155728920365,14.9970995524181,24464962.2227013,0.0,1.0
2011-08-08,37.68,41.55,37.63,40.3,10305500,13.2370745171027,14.5966148138433,13.2195093969897,14.1574868110201,29335125.3328891,0.0,1.0
2011-08-09,39.61,39.62,36.35,38.5,10560600,13.9150881534617,13.9186011774843,12.7698423220988,13.5251424869547,30061280.3445257,0.0,1.0
2011-08-10,35.57,38.77,35.49,38.77,11244000,12.4958264483371,13.6199941355645,12.4677222561564,13.6199941355645,32006612.9001995,0.0,1.0
2011-08-11,37.93,38.54,35.12,36.18,8383500,13.3249001176673,13.539194583045,12.3377403673207,12.7101209137148,23864055.4294577,0.0,1.0
2011-08-12,37.35,38.98,37.11,38.45,4401600,13.1211447243573,13.6937676400388,13.0368321478153,13.5075773668418,12529376.3199501,0.0,1.0
2011-08-15,38.05,38.17,37.36,37.67,4508400,13.4724471266159,13.5149357903529,13.228137310128,13.3378996914486,12732996.3434111,0.3,1.0
2011-08-16,37.31,37.99,36.97,37.53,4700000,13.2104337002376,13.4512027947474,13.0900491529827,13.2883295837555,13274128.9180268,0.0,1.0
2011-08-17,37.48,37.9,37.0,37.55,4256100,13.270625973865,13.4193362969446,13.1006713189169,13.2954110277116,12020429.8059605,0.0,1.0
2011-08-18,35.36,36.39,35.04,36.21,7571200,12.5199929145109,12.8846872782537,12.4066898112121,12.8209542826481,21383209.5455669,0.0,1.0
2011-08-19,34.61,36.19,34.53,34.88,4974600,12.2544387661544,12.813872838692,12.2261129903298,12.3500382595628,14049676.9607695,0.0,1.0
2011-08-22,34.88,35.58,34.39,35.56,5853200,12.3500382595628,12.5978887980287,12.1765428826366,12.5908073540726,16531091.7836159,0.0,1.0
2011-08-23,35.54,35.68,34.63,34.99,5213100,12.5837259101164,12.6332960178096,12.2615202101106,12.3889862013217,14723268.3962906,0.0,1.0
2011-08-24,36.44,36.5,35.15,35.34,3547300,12.9023908881441,12.9236352200126,12.4456377529711,12.5129114705547,10018578.1938121,0.0,1.0
2011-08-25,35.26,37.19,34.8,36.74,3992300,12.48458569473,13.1679450365005,12.3217124837381,13.0086125474867,11275384.0169018,0.0,1.0
2011-08-26,35.54,35.85,34.336,35.02,3155500,12.5837259101164,12.6934882914371,12.1574229839549,12.399608367256,8912024.21294335,0.0,1.0
2011-08-29,37.29,37.29,36.17,36.2,2977800,13.2033522562814,13.2033522562814,12.8067913947358,12.8174135606701,8410149.16853199,0.0,1.0
2011-08-30,36.92,37.25,36.3514,36.93,2902500,13.0723455430922,13.1891893683691,12.8710200914183,13.0758862650703,8197480.67756873,0.0,1.0
2011-08-31,37.72,38.14,37.1102,37.25,5224000,13.3556033013391,13.5043136244187,13.1396900751154,13.1891893683691,14754053.0782494,0.0,1.0
2011-09-01,36.69,37.985,36.64,37.81,5059600,12.9909089375963,13.4494324337583,12.9732053277058,13.3874697991418,14289740.9943933,0.0,1.0
2011-09-02,34.99,35.98,34.99,35.78,3095000,12.3889862013217,12.7395176771522,12.3889862013217,12.6687032375905,8741155.10665811,0.0,1.0
2011-09-06,33.91,34.068,33.25,33.64,4033700,12.0065882276884,12.0625316349422,11.7729005771348,11.9109887342801,11392309.3226905,0.0,1.0
2011-09-07,35.87,35.99,34.55,34.83,4104300,12.7005697353932,12.7430583991303,12.2331944342859,12.3323346496723,11591703.6847357,0.0,1.0
2011-09-08,35.07,35.74,34.74,35.52,5439600,12.4173119771464,12.6545403496781,12.3004681518696,12.5766444661602,15362968.4388295,0.0,1.0
2011-09-09,33.83,34.93,33.44,34.59,4975100,11.9782624518638,12.3677418694532,11.8401742947184,12.2473573221983,14051089.1021437,0.0,1.0
2011-09-12,34.18,34.2,33.0,33.24,4583100,12.1021877210968,12.1092691650529,11.6843825276826,11.7693598551567,12943970.2647252,0.0,1.0
2011-09-13,34.27,34.82,33.94,34.18,3656200,12.1340542188995,12.3287939276942,12.0172103936227,12.1021877210968,10326142.5851255,0.0,1.0
2011-09-14,34.94,35.43,33.64,34.61,4397100,12.3712825914313,12.5447779683575,11.9109887342801,12.2544387661544,12418653.6735012,0.0,1.0
2011-09-15,36.23,36.2389,35.13,35.5,4318600,12.8280357266043,12.8311869691648,12.4385563090149,12.5695630222041,12196947.4777427,0.0,1.0
2011-09-16,36.33,37.0,35.9,36.48,4582000,12.8634429463852,13.1006713189169,12.7111919013275,12.9165537760565,12940863.5537019,0.0,1.0
2011-09-19,35.44,35.75,34.66,35.57,3923700,12.5483186903355,12.6580810716562,12.2721423760449,12.5943480760507,11081638.2203537,0.0,1.0
2011-09-20,35.06,35.889,35.0,35.64,4656200,12.4137712551683,12.7072971071516,12.3925269232998,12.6191331298973,13150425.3336418,0.0,1.0
2011-09-21,33.19,35.41,33.18,35.25,5175600,11.7516562452663,12.5376965244013,11.7481155232882,12.4810449727519,14617357.7932212,0.0,1.0
2011-09-22,32.02,32.56,31.37,32.39,11117000,11.3373917738303,11.5285907606469,11.1072448452547,11.4683984870194,31397551.3152562,0.0,1.0
2011-09-23,31.46,32.45,31.3,31.72,6218700,11.1391113430575,11.4896428188879,11.0824597914081,11.2311701144877,17563367.1281986,0.0,1.0
2011-09-26,32.58,32.66,31.25,31.93,5691500,11.5356722046031,11.5639979804277,11.0647561815177,11.3055252760275,16074405.2631808,0.0,1.0
2011-09-27,34.47,35.19,33.63,34.04,7201200,12.2048686584612,12.4598006408834,11.907448012302,12.0526176134036,20338224.928616,0.0,1.0
2011-09-28,33.84,35.12,33.625,34.61,6382200,11.9818031738418,12.4350155870368,11.905677651313,12.2544387661544,18025137.3575811,0.0,1.0
2011-09-29,35.88,35.88,34.67,34.72,6205700,12.7041104573713,12.7041104573713,12.275683098023,12.2933867079134,17526651.452468,0.0,1.0
2011-09-30,34.95,35.58,34.93,35.11,6677000,12.3748233134094,12.5978887980287,12.3677418694532,12.4314748650587,18857735.9118436,0.0,1.0
2011-10-03,33.57,35.3,33.56,34.5,7085900,11.8862036804335,12.4987485826423,11.8826629584554,12.2154908243955,20012585.1277121,0.0,1.0
2011-10-04,36.13,36.24,32.74,32.95,8494300,12.7926285068235,12.8315764485824,11.5923237562524,11.6666789177922,23990304.9507224,0.0,1.0
2011-10-05,37.42,37.49,35.46,36.16,6646400,13.2493816419965,13.2741666958431,12.5554001342917,12.8032506727577,18771312.8597391,0.0,1.0
2011-10-06,38.23,38.4,36.92,37.22,5045500,13.5361801222214,13.5963723958489,13.0723455430922,13.1785672024348,14249918.6076393,0.0,1.0
2011-10-07,36.63,38.48,36.57,38.43,6348600,12.9696646057277,13.6246981716736,12.9484202738592,13.6069945617832,17930241.457231,0.0,1.0
2011-10-10,38.55,38.56,37.4,37.4,3883800,13.6494832255202,13.6530239474983,13.2423001980403,13.2423001980403,10968949.3386878,0.0,1.0
2011-10-11,38.97,39.27,38.02,38.27,3623100,13.7981935485998,13.9044152079424,13.4618249606816,13.5503430101338,10232658.8261496,0.0,1.0
2011-10-12,40.62,41.9,39.46,39.67,7393800,14.3824126749839,14.8356250881789,13.971688925526,14.0460440870658,20882181.7859802,0.0,1.0
2011-10-13,40.28,40.47,39.4,40.24,4561700,14.262028127729,14.3293018453126,13.9504445936575,14.2478652398167,12883530.6139071,0.0,1.0
2011-10-14,41.3,41.68,40.36,40.94,3937500,14.6231817694937,14.757729204661,14.2903539035537,14.4957157782827,11120613.3222832,0.0,1.0
2011-10-17,39.65,41.0,39.61,40.99,4593800,14.0389626431096,14.5169601101512,14.0247997551973,14.5134193881731,12974190.0901344,0.0,1.0
2011-10-18,41.89,42.27,38.94,39.84,6445300,14.8320843662008,14.966631801368,13.7875713826655,14.1062363606932,18203349.5990124,0.0,1.0
2011-10-19,41.04,42.35,40.82,41.75,4465900,14.5311229980635,14.9949575771927,14.4532271145456,14.7825142585076,12612964.3265992,0.0,1.0
2011-10-20,41.37,41.6,40.23,41.32,5149100,14.6479668233403,14.7294034288363,14.2443245178386,14.6302632134499,14542514.3003856,0.0,1.0
2011-10-21,42.72,43.14,41.74,42.03,4281400,15.1259642903819,15.2746746134615,14.7789735365295,14.881654473894,12091884.1594979,0.0,1.0
2011-10-24,43.34,43.795,42.69,42.9,4796100,15.3454890530232,15.5065919030261,15.1153421244476,15.1896972859874,13545542.4901593,0.0,1.0
2011-10-25,41.74,43.05,41.56,43.05,4010800,14.7789735365295,15.2428081156587,14.715240540924,15.2428081156587,11327633.2477494,0.0,1.0
2011-10-26,43.03,43.39,41.43,42.65,4251300,15.2357266717026,15.3631926629136,14.6692111552089,15.1011792365353,12006873.2487675,0.0,1.0
2011-10-27,46.37,47.98,45.85,45.95,8541500,16.4183278123832,16.988384050855,16.2342102695227,16.2696174893036,24123611.0964524,0.0,1.0
2011-10-28,46.74,47.33,46.29,46.82,4403600,16.5493345255723,16.7582371222794,16.3900020365585,16.577660301397,12437011.5113666,0.0,1.0
2011-10-31,45.09,46.23,44.8,45.37,4392500,15.9651153991882,16.36875770469,15.8624344618237,16.0642556145746,12405661.9728581,0.0,1.0
2011-11-01,42.97,44.15,41.89,42.98,7329700,15.214482339834,15.6322875332481,14.8320843662008,15.2180230618121,20701145.2618004,0.0,1.0
2011-11-02,44.5,44.78,43.66,44.03,5125300,15.7562128024811,15.8553530178675,15.458792156322,15.5897988695111,14475296.3709709,0.0,1.0
2011-11-03,45.69,45.83,44.01,45.11,4730200,16.1775587178733,16.2271288255665,15.582717425555,15.9721968431444,13359422.2570321,0.0,1.0
2011-11-04,45.29,45.52,44.57,45.07,2742900,16.0359298387499,16.1173664442459,15.7809978563277,15.958033955232,7746725.15090551,0.0,1.0
2011-11-07,45.63,45.69,44.41,45.22,2960700,16.1563143860048,16.1775587178733,15.7243463046784,16.0111447849033,8361853.93353238,0.0,1.0
2011-11-08,46.43,46.54,45.24,45.99,3134900,16.4395721442517,16.4785200860106,16.0182262288595,16.2837803772159,8853843.9883239,0.0,1.0
2011-11-09,43.37,44.95,43.17,44.95,5888900,15.3561112189575,15.915545291495,15.2852967793958,15.915545291495,16631918.6777379,0.0,1.0
2011-11-10,43.71,44.49,43.286,44.22,4091100,15.4764957662124,15.7526720805031,15.3263691543416,15.6570725870947,11554423.1524552,0.0,1.0
2011-11-11,44.87,45.26,44.22,44.22,2855000,15.8872195156703,16.0253076728157,15.6570725870947,15.6570725870947,8063327.2470142,0.0,1.0
2011-11-14,44.31,44.575,43.85,44.24,2497800,15.8057829101743,15.9003108377572,15.6416966962569,15.780813268926,7002343.29605755,0.33,1.0
2011-11-15,44.2,44.61,43.415,44.01,2330600,15.7665449024984,15.9127956583814,15.4865282113568,15.6987701619673,6533614.09472004,0.0,1.0
2011-11-16,43.3,44.58,43.22,43.95,3704000,15.4455066578774,15.9020943835606,15.4169699250222,15.6773676123259,10383809.5798691,0.0,1.0
2011-11-17,41.96,43.7,41.72,43.24,4877100,14.9675163825528,15.5881903221534,14.8819061839872,15.424104108236,13672483.1808801,0.0,1.0
2011-11-18,41.98,42.23,41.5,42.12,3277100,14.9746505657666,15.0638278559391,14.8034301686354,15.0245898482632,9187036.27812882,0.0,1.0
2011-11-21,41.07,41.33,40.25,41.31,3905100,14.6500452295387,14.7427896113181,14.3575437177729,14.7356554281043,10947574.1874587,0.0,1.0
2011-11-22,41.01,41.1,39.67,39.87,3979100,14.6286426798973,14.6607465043594,14.1506524045727,14.2219942367107,11155026.1067109,0.0,1.0
2011-11-23,39.49,40.57,39.42,40.5,3748600,14.0864447556485,14.4716906491937,14.0614751144002,14.4467210079454,10508841.4122833,0.0,1.0
2011-11-25,39.05,40.16,38.93,39.29,2208600,13.9294927249449,14.3254398933108,13.8866876256621,14.0151029235105,6191598.76838524,0.0,1.0
2011-11-28,40.74,41.14,40.21,40.4,3298600,14.532331206511,14.675014870787,14.3432753513453,14.4110500918764,9247309.47088453,0.0,1.0
2011-11-29,40.88,41.285,40.51,40.77,3302800,14.5822704890076,14.7267376990871,14.4502880995523,14.5430324813317,9259083.76900426,0.0,1.0
2011-11-30,43.44,43.5,42.14,42.31,3998100,15.495445940374,15.5168484900154,15.031724031477,15.0923645887943,11208290.7886811,0.0,1.0
2011-12-01,43.04,43.48,42.67,43.35,2501300,15.352762276098,15.5097143068016,15.2207798866427,15.4633421159119,7012155.21115731,0.0,1.0
2011-12-02,43.71,44.35,43.34,43.34,4093800,15.5917574137603,15.8200512766019,15.459775024305,15.459775024305,11476576.5815519,0.0,1.0
2011-12-05,44.43,45.56,43.94,44.4,3728800,15.8485880094571,16.2516693610369,15.673800520719,15.8378867346364,10453334.0068618,0.0,1.0
2011-12-06,44.8,45.19,44.05,44.61,3335000,15.9805703989125,16.1196869715816,15.7130385283949,15.9127956583814,9349353.38792209,0.0,1.0
2011-12-07,44.82,45.16,43.81,44.44,3536200,15.9877045821263,16.1089856967609,15.6274283298293,15.852155101064,9913398.33594305,0.0,1.0
2011-12-08,42.68,44.52,42.54,44.47,4199000,15.2243469782496,15.8806918339193,15.174407695753,15.8628563758847,11771494.7154078,0.0,1.0
2011-12-09,43.78,44.02,43.0101,43.0101,4126500,15.6167270550086,15.7023372535742,15.3420966721934,15.3420966721934,11568247.9026269,0.0,1.0
2011-12-12,42.89,43.08,42.12,43.08,3084100,15.2992559019945,15.3670306425256,15.0245898482632,15.3670306425256,8645979.24548445,0.0,1.0
2011-12-13,42.24,43.67,41.64,43.36,4067200,15.067394947546,15.5774890473327,14.853369451132,15.4669092075188,11402006.0267937,0.0,1.0
2011-12-14,41.62,42.37,41.33,42.02,3825600,14.8462352679182,15.1137671384357,14.7427896113181,14.9889189321942,10724703.5444782,0.0,1.0
2011-12-15,41.2,42.56,41.12,42.37,4905300,14.6964174204284,15.1815418789668,14.6678806875732,15.1137671384357,13751539.1825411,0.0,1.0
2011-12-16,40.91,41.74,40.74,41.45,5555900,14.5929717638283,14.889040367201,14.532331206511,14.7855947106009,15575434.0293723,0.0,1.0
2011-12-19,39.66,41.36,39.57,40.97,4151800,14.1470853129658,14.7534908861388,14.1149814885037,14.6143743134697,11639174.0317766,0.0,1.0
2011-12-20,40.85,41.29,40.42,40.58,5463700,14.5715692141869,14.7285212448905,14.4181842750902,14.4752577408006,15316960.1516012,0.0,1.0
2011-12-21,41.72,41.915,40.74,40.99,3817200,14.8819061839872,14.9514644703218,14.532331206511,14.6215084966835,10701154.9482388,0.0,1.0
2011-12-22,42.42,42.59,41.54,41.83,2505000,15.1316025964702,15.1922431537875,14.817698535063,14.9211441916631,7022527.80711992,0.0,1.0
2011-12-23,43.08,43.09,42.205,42.55,2093500,15.3670306425256,15.3705977341325,15.0549101269219,15.1779747873599,5868926.93181859,0.0,1.0
2011-12-27,43.3,43.5,43.0,43.03,2049600,15.4455066578774,15.5168484900154,15.3384939096704,15.3491951844911,5745857.48242435,0.0,1.0
2011-12-28,42.4,43.39,42.223,43.31,2368300,15.1244684132564,15.4776104823395,15.0613308918143,15.4490737494843,6639302.43736611,0.0,1.0
2011-12-29,43.27,43.5,42.5,42.55,2549300,15.4348053830567,15.5168484900154,15.1601393293254,15.1779747873599,7146718.61823985,0.0,1.0
2011-12-30,43.26,43.7,43.01,43.03,1897400,15.4312382914498,15.5881903221534,15.3420610012773,15.3491951844911,5319179.34580014,0.0,1.0
2012-01-03,44.88,45.25,44.42,44.48,3500800,16.0091071317677,16.141089521223,15.8450209178502,15.8664234674916,9814157.82321968,0.0,1.0
2012-01-04,44.57,44.75,44.06,44.75,3356700,15.8985272919538,15.962734940878,15.7166056200018,15.962734940878,9410187.26154065,0.0,1.0
2012-01-05,44.86,45.27,43.33,44.09,3120700,16.0019729485539,16.1482237044368,15.4562079326981,15.7273068948225,8748583.84338485,0.0,1.0
2012-01-06,44.24,44.9099,44.14,44.85,2379800,15.780813268926,16.0197727356723,15.745142352857,15.998405856947,6671541.58697964,0.0,1.0
2012-01-09,43.23,43.69,42.47,43.48,5983000,15.4205370166291,15.5846232305465,15.1494380545047,15.5097143068016,16772768.0119755,0.0,1.0
2012-01-10,43.87,44.24,43.69,43.92,4513800,15.6488308794707,15.780813268926,15.5846232305465,15.6666663375052,12654006.3935241,0.0,1.0
2012-01-11,44.21,44.29,43.495,43.6899,3749100,15.7701119941053,15.7986487269605,15.515064944212,15.5845875596305,10510243.1144405,0.0,1.0
2012-01-12,44.07,44.86,43.5,44.46,3856000,15.7201727116087,16.0019729485539,15.5168484900154,15.8592892842778,10809927.0356305,0.0,1.0
2012-01-13,43.18,43.44,42.3,43.38,4183600,15.4027015585946,15.495445940374,15.0887974971874,15.4740433907326,11728322.2889688,0.0,1.0
2012-01-17,43.76,44.18,43.59,43.82,3995600,15.6095928717948,15.7594107192846,15.5489523144775,15.6309954214362,11201282.2778956,0.0,1.0
2012-01-18,45.18,45.33,43.41,43.78,4064900,16.1161198799747,16.1696262540782,15.4847446655533,15.6167270550086,11395558.1968709,0.0,1.0
2012-01-19,47.13,47.25,45.56,45.56,8641000,16.8117027433202,16.854507842603,16.2516693610369,16.2516693610369,24224216.6791709,0.0,1.0
2012-01-20,47.91,47.975,46.88,47.14,4659000,17.0899358886584,17.1131219841032,16.7225254531477,16.8152698349271,13061060.6999488,0.0,1.0
2012-01-23,48.05,48.66,47.7,47.93,2831900,17.139875171155,17.3574677591759,17.0150269649135,17.0970700718722,7938960.67743826,0.0,1.0
2012-01-24,49.07,49.235,47.44,47.71,4402200,17.5037185150588,17.5625755265726,16.9222825831341,17.0185940565204,12341146.4720572,0.0,1.0
2012-01-25,49.16,49.2099,48.35,48.77,4012400,17.5358223395209,17.5536221266393,17.246887919362,17.3967057668518,11248379.4703744,0.0,1.0
2012-01-26,48.78,49.59,48.3,49.59,4334800,17.4002728584587,17.6892072786176,17.2290524613275,17.6892072786176,12152197.0212788,0.0,1.0
2012-01-27,49.04,49.28,48.27,48.46,4028100,17.4930172402381,17.5786274388037,17.2183511865068,17.2861259270379,11292392.9181077,0.0,1.0
2012-01-30,48.41,48.61,47.68,48.5,4428900,17.2682904690034,17.3396323011414,17.0078927816997,17.3003942934655,12415997.3672468,0.0,1.0
2012-01-31,48.23,49.25,48.13,49.14,5164400,17.2040828200792,17.567926163983,17.1684119040102,17.5286881563071,14477901.2403553,0.0,1.0
2012-02-01,48.26,48.85,46.5825,48.19,9776800,17.2147840948999,17.425242499707,16.6164044778424,17.1898144536516,27408323.2992614,0.0,1.0
2012-02-02,48.48,48.67,47.75,48.5,3424600,17.2932601102517,17.3610348507828,17.032862422948,17.3003942934655,9600538.41447618,0.0,1.0
2012-02-03,49.98,50.33,48.96,49.2,4846200,17.8283238512867,17.9531720575282,17.4644805073829,17.5500907059485,13585857.9875707,0.0,1.0
2012-02-06,49.6,49.765,49.28,49.55,2455900,17.6927743702245,17.7516313817384,17.5786274388037,17.67493891219,6884880.65529173,0.0,1.0
2012-02-07,49.28,49.89,49.03,49.32,3182700,17.5786274388037,17.7962200268246,17.4894501486312,17.5928958052313,8922394.91086648,0.0,1.0
2012-02-08,49.37,49.55,48.95,49.34,2447400,17.6107312632658,17.67493891219,17.460913415776,17.6000299884451,6861051.71862086,0.0,1.0
2012-02-09,49.03,49.68,48.555,49.5,2891300,17.4894501486312,17.7213111030797,17.3200132973034,17.6571034541555,8105482.89370291,0.0,1.0
2012-02-10,48.33,48.47,48.0,48.4,2775600,17.2397537361482,17.2896930186448,17.1220397131205,17.2647233773965,7781129.01454771,0.0,1.0
2012-02-13,48.91,49.09,48.39,48.39,2976000,17.5643590723761,17.6289999358606,17.3776188000875,17.3776188000875,8287018.0118852,0.33,1.0
2012-02-14,48.56,48.76,47.96,48.67,3109300,17.4386685044895,17.510491686139,17.2231989595412,17.4781712543967,8658207.36033425,0.0,1.0
2012-02-15,48.07,49.042,47.82,48.86,2873700,17.2627017094484,17.6117623722647,17.1729227323865,17.5464032769637,8002151.76772663,0.0,1.0
2012-02-16,48.18,48.6,47.73,47.86,3419000,17.3022044593556,17.4530331408194,17.1406023006443,17.1872873687164,9520603.01835868,0.0,1.0
2012-02-17,48.01,48.325,47.68,48.29,3437900,17.2411547549535,17.3542762660514,17.1226465052319,17.3417072092628,9573232.26581323,0.0,1.0
2012-02-21,47.91,48.55,47.72,48.21,3178500,17.2052431641288,17.4350773454071,17.1370111415618,17.312977936603,8850902.80604069,0.0,1.0
2012-02-22,46.96,47.91,46.95,47.84,3589900,16.8640830512938,17.2052431641288,16.8604918922114,17.1801050505515,9996493.93846329,0.0,1.0
2012-02-23,47.24,47.47,46.88,46.97,3123800,16.9646355056031,17.0472321645,16.8353537786341,16.8676742103763,8698584.29621202,0.0,1.0
2012-02-24,46.9,47.75,46.79,47.5,2904600,16.842536096799,17.1477846188092,16.8030333468918,17.0580056417474,8088196.41039037,0.0,1.0
2012-02-27,46.7,46.87,46.19,46.64,2946400,16.7707129151495,16.8317626195516,16.5875638019434,16.7491659606547,8204593.37036916,0.0,1.0
2012-02-28,46.89,47.0,46.15,46.84,3038100,16.8389449377165,16.8784476876237,16.5731991656135,16.8209891423042,8459942.6820929,0.0,1.0
2012-02-29,47.25,47.94,47.03,47.03,4275800,16.9682266646856,17.2160166413762,16.8892211648711,16.8892211648711,11906462.2362966,0.0,1.0
2012-03-01,47.41,48.089,47.16,47.37,2859900,17.0256852100051,17.2695249117051,16.9359062329433,17.0113205736752,7963724.06323607,0.0,1.0
2012-03-02,47.08,47.51,46.94,47.43,2280700,16.9071769602835,17.0615968008299,16.8569007331289,17.0328675281701,6350874.32113797,0.0,1.0
2012-03-05,47.03,47.3,46.68,46.83,1784800,16.8892211648711,16.9861824600979,16.7635305969846,16.8173979832217,4969983.11411719,0.0,1.0
2012-03-06,45.22,46.42,44.92,46.36,4199100,16.2392213709435,16.6701604608403,16.1314865984693,16.6486135063454,11692882.1685844,0.0,1.0
2012-03-07,45.3,45.72,45.2,45.61,3298500,16.2679506436033,16.4187793250672,16.2320390527786,16.37927657516,9185056.75813284,0.0,1.0
2012-03-08,44.76,45.64,44.37,45.64,4532000,16.0740280531497,16.3900500524074,15.9339728489333,16.3900500524074,12619880.9240134,0.0,1.0
2012-03-09,45.16,45.555,44.44,44.7,3869100,16.2176744164487,16.3595252002064,15.9591109625106,16.0524810986549,10773958.800331,0.0,1.0
2012-03-12,44.73,45.24,44.52,45.16,2356800,16.0632545759023,16.2464036891085,15.9878402351704,16.2176744164487,6562783.61908974,0.0,1.0
2012-03-13,46.07,46.08,44.82,45.05,3077700,16.5444698929537,16.5480610520362,16.0955750076446,16.1781716665415,8570213.48628331,0.0,1.0
2012-03-14,46.21,46.57,45.74,45.99,3276200,16.5947461201084,16.7240278470774,16.4259616432321,16.5157406202939,9122959.81536903,0.0,1.0
2012-03-15,47.5,47.52,46.05,46.28,3898700,17.0580056417474,17.0651879599123,16.5372875747888,16.6198842336857,10856383.441847,0.0,1.0
2012-03-16,46.87,47.86,46.77,47.56,3589900,16.8317626195516,17.1872873687164,16.7958510287268,17.0795525962422,9996493.93846326,0.0,1.0
2012-03-19,47.57,48.22,46.8,46.89,4239600,17.0831437553247,17.3165690956855,16.8066245059743,16.8389449377165,11805659.1274155,0.0,1.0
2012-03-20,47.56,47.865,46.94,47.24,3137300,17.0795525962422,17.1890829482577,16.8569007331289,16.9646355056031,8736176.61582241,0.0,1.0
2012-03-21,46.69,47.64,46.55,47.64,3597000,16.7671217560671,17.108281868902,16.7168455289124,17.108281868902,10016264.713962,0.0,1.0
2012-03-22,45.6,46.41,45.34,46.37,3134400,16.3756854160775,16.6665693017578,16.2823152799332,16.6522046654279,8728101.22864683,0.0,1.0
2012-03-23,45.72,45.92,45.42,45.7,2236200,16.4187793250672,16.4906025067166,16.311044552593,16.4115970069022,6226958.89723712,0.0,1.0
2012-03-26,46.86,46.94,46.03,46.24,4803200,16.8281714604691,16.8569007331289,16.5301052566238,16.6055195973558,13375068.8557416,0.0,1.0
2012-03-27,46.64,47.16,46.4,47.06,2140700,16.7491659606547,16.9359062329433,16.6629781426753,16.8999946421186,5961028.04369713,0.0,1.0
2012-03-28,46.51,46.84,45.85,46.64,2424000,16.7024808925825,16.8209891423042,16.4654643931393,16.7491659606547,6749909.83226135,0.0,1.0
2012-03-29,45.8,46.32,45.23,46.16,3757000,16.447508597727,16.6342488700156,16.242812530026,16.576790324696,10461803.3167516,0.0,1.0
2012-03-30,45.99,46.27,45.53,46.08,2103900,16.5157406202939,16.6162930746032,16.3505473025002,16.5480610520362,5858554.16505555,0.0,1.0
2012-04-02,46.41,46.58,45.75,45.9,2959600,16.6665693017578,16.7276190061599,16.4295528023146,16.4834201885517,8241350.30509928,0.0,1.0
2012-04-03,45.84,46.4694,45.26,46.2,3064100,16.4618732340568,16.6879007867077,16.2535860072734,16.5911549610259,8532342.70504621,0.0,1.0
2012-04-04,45.04,45.29,44.61,45.27,2924300,16.174580507459,16.2643594845208,16.0201606669126,16.2571771663559,8143053.35085883,0.0,1.0
2012-04-05,44.8,44.97,44.42,44.77,2178600,16.0883926894796,16.1494423938817,15.9519286443457,16.0776192122322,6066565.00023291,0.0,1.0
2012-04-09,43.62,43.9699,43.43,43.96,2494900,15.6646359177478,15.7902905740435,15.5964038951808,15.7867353265519,6947339.12562245,0.0,1.0
2012-04-10,42.22,43.75,42.04,43.37,5301900,15.1618736462016,15.71132098582,15.0972327827171,15.574856940686,14763756.9883112,0.0,1.0
2012-04-11,43.04,43.17,42.5,42.88,3872900,15.4563486909644,15.5030337590365,15.2624261005108,15.3988901456448,10784540.3421472,0.0,1.0
2012-04-12,44.21,44.24,43.09,43.1,4070800,15.8765143036137,15.8872877808611,15.4743044863767,15.4778956454592,11335615.9014726,0.0,1.0
2012-04-13,42.88,44.21,42.87,44.15,3620100,15.3988901456448,15.8765143036137,15.3952989865623,15.8549673491189,10080589.3497398,0.0,1.0
2012-04-16,42.8,43.31,42.46,42.86,2576200,15.370160872985,15.5533099861911,15.2480614641809,15.3917078274799,7173728.42816488,0.0,1.0
2012-04-17,43.7,43.85,42.755,43.29,3052800,15.6933651904076,15.7472325766447,15.3540006571139,15.5461276680262,8500876.54122417,0.0,1.0
2012-04-18,42.8,43.46,42.65,43.46,2987900,15.370160872985,15.6071773724282,15.3162934867479,15.6071773724282,8320154.94546768,0.0,1.0
2012-04-19,42.29,42.99,41.93,42.88,4223600,15.1870117597789,15.438392895552,15.0577300328099,15.3988901456448,11761105.2671365,0.0,1.0
2012-04-20,41.62,42.77,41.59,42.43,4949700,14.9464041012532,15.3593873957376,14.9356306240058,15.2372879869335,13783015.1389207,0.0,1.0
2012-04-23,41.36,41.49,40.52,41.01,7721200,14.8530339651089,14.899719033181,14.5513766021811,14.7273433972223,21500579.1241156,0.0,1.0
2012-04-24,42.0,42.55,41.45,41.62,4974600,15.0828681463872,15.2803818959232,14.8853543968511,14.9464041012532,13852352.0839798,0.0,1.0
2012-04-25,45.26,45.69,44.02,44.26,9258500,16.2535860072734,16.4080058478197,15.8082822810467,15.8944700990261,25781369.7120427,0.0,1.0
2012-04-26,45.02,45.25,44.31,45.15,4657600,16.1673981892941,16.2499948481909,15.9124258944385,16.2140832573662,12969628.7272031,0.0,1.0
2012-04-27,45.17,45.41,44.56,45.22,3017800,16.2212655755311,16.3074533935105,16.0022048715003,16.2392213709435,8403414.97186399,0.0,1.0
2012-04-30,45.04,45.102,44.52,44.95,2901900,16.174580507459,16.1968456937703,15.9878402351704,16.1422600757167,8080677.9464683,0.0,1.0
2012-05-01,45.51,46.16,44.86,44.97,4788300,16.3433649843352,16.576790324696,16.1099396439745,16.1494423938817,13333578.0733569,0.0,1.0
2012-05-02,45.01,45.4,44.42,45.4,2992900,16.1638070302116,16.303862234428,15.9519286443457,16.303862234428,8334078.02680483,0.0,1.0
2012-05-03,44.35,45.3,44.3,44.99,3688600,15.9267905307683,16.2679506436033,15.908834735356,16.1566247120466,10271335.5640591,0.0,1.0
2012-05-04,43.48,44.18,43.12,44.06,3482100,15.6143596905932,15.8657408263663,15.4850779636242,15.8226469173766,9696312.30483382,0.0,1.0
2012-05-07,43.74,43.8,43.0,43.3,3140600,15.7077298267375,15.7292767812323,15.4419840546345,15.5497188271087,8745365.84950492,0.0,1.0
2012-05-08,43.59,43.69,42.8,43.26,3215600,15.6538624405004,15.6897740313251,15.370160872985,15.5353541907788,8954212.06956251,0.0,1.0
2012-05-09,42.77,43.25,42.41,42.89,3097100,15.3593873957376,15.5317630316963,15.2301056687686,15.4024813047273,8624235.04187152,0.0,1.0
2012-05-10,43.09,43.74,42.96,43.35,3067700,15.4743044863767,15.7077298267375,15.4276194183046,15.567674622521,8542367.32360897,0.0,1.0
2012-05-11,43.36,43.94,42.41,42.58,3041600,15.5712657816035,15.7795530083869,15.2301056687686,15.2911553731706,8469688.83902891,0.0,1.0
2012-05-14,42.73,43.01,42.3,42.42,3471000,15.4635310091293,15.5648600211245,15.3079185978509,15.3513453172775,9591330.07282993,0.33,1.0
2012-05-15,42.57,43.175,42.34,42.48,4124100,15.4056287165606,15.624571760336,15.3223941709931,15.3730586769907,11396025.4547271,0.0,1.0
2012-05-16,41.61,43.55,41.6,43.07,4232200,15.0582149611484,15.7602802585439,15.0545960678628,15.5865733808378,11694735.5615761,0.0,1.0
2012-05-17,39.82,41.38,39.66,41.17,7340700,14.410433063036,14.9749804155809,14.3525307704673,14.8989836565845,20284378.180819,0.0,1.0
2012-05-18,39.07,40.39,38.9,40.09,5142700,14.1390160666202,14.616709980312,14.077494880766,14.5081431817457,14210698.1174136,0.0,1.0
2012-05-21,39.73,40.16,39.07,39.63,3624900,14.3778630234661,14.5334754347445,14.1390160666202,14.3416740906107,10016598.2082977,0.0,1.0
2012-05-22,40.11,40.77,39.73,39.91,3830100,14.5153809683168,14.7542279251627,14.3778630234661,14.4430031026059,10583622.3889213,0.0,1.0
2012-05-23,39.84,39.97,38.84,39.75,4025700,14.4176708496071,14.4647164623192,14.0557815210527,14.3851008100372,11124119.1224983,0.0,1.0
2012-05-24,39.68,40.13,39.18,40.12,3080600,14.3597685570384,14.5226187548879,14.1788238927612,14.5189998616023,8512547.22626329,0.0,1.0
2012-05-25,39.22,39.88,39.04,39.66,2391600,14.1932994659034,14.4321464227493,14.1281593867636,14.3525307704673,6608650.24551426,0.0,1.0
2012-05-29,40.25,40.28,39.55,39.65,3289300,14.5660454743144,14.576902154171,14.3127229443263,14.3489118771818,9089242.87195606,0.0,1.0
2012-05-30,39.66,39.885,39.22,39.81,3425000,14.3525307704673,14.4339558693921,14.1932994659034,14.4068141697505,9464219.3890644,0.0,1.0
2012-05-31,40.08,40.39,39.07,39.75,4548500,14.5045242884602,14.616709980312,14.1390160666202,14.3851008100372,12568759.6762509,0.0,1.0
2012-06-01,38.65,39.42,38.57,39.18,3877200,13.9870225486274,14.2656773316143,13.958071402343,14.1788238927612,10713772.6759943,0.0,1.0
2012-06-04,38.45,39.02,38.135,38.75,3455100,13.9146446829165,14.1209216001925,13.8006495444219,14.0232114814828,9547393.98865879,0.0,1.0
2012-06-05,38.89,39.12,38.18,38.18,3448800,14.0738759874804,14.1571105330479,13.8169345642068,13.8169345642068,9529985.3515344,0.0,1.0
2012-06-06,40.53,40.53,39.18,39.37,3216400,14.6673744863096,14.6673744863096,14.1788238927612,14.2475828651865,8887800.07094504,0.0,1.0
2012-06-07,40.9,41.76,40.71,40.95,5725100,14.8012735378748,15.1124983604315,14.7325145654494,14.8193680043025,15820029.9049146,0.0,1.0
2012-06-08,40.64,40.79,40.16,40.75,3677000,14.7071823124506,14.7614657117338,14.5334754347445,14.7469901385916,10160564.8740408,0.0,1.0
2012-06-11,40.0,41.3213,39.97,41.208,2811900,14.4755731421758,14.9537375119947,14.4647164623192,14.9127354510695,7770055.03652852,0.0,1.0
2012-06-12,40.64,40.71,40.03,40.06,2705700,14.7071823124506,14.7325145654494,14.4864298220324,14.4972865018891,7476595.15357418,0.0,1.0
2012-06-13,40.28,41.0499,40.1023,40.47,2654900,14.576902154171,14.8555207482251,14.5125944204869,14.6456611265964,7336220.74628529,0.0,1.0
2012-06-14,41.63,41.7,40.19,40.4,4283200,15.0654527477195,15.0907850007183,14.5443321146011,14.6203288735976,11835662.6240118,0.0,1.0
2012-06-15,41.98,42.125,41.645,41.86,3523100,15.1921140127135,15.2445879653539,15.0708810876478,15.148687293287,9735296.73857307,0.0,1.0
2012-06-18,41.37,41.81,41.115,41.81,2538400,14.9713615222953,15.1305928268593,14.879079743514,15.1305928268593,7014299.12327039,0.0,1.0
2012-06-19,42.23,42.42,41.63,41.69,2503500,15.2825863448521,15.3513453172775,15.0654527477195,15.0871661074327,6917860.80015262,0.0,1.0
2012-06-20,42.39,42.75,41.92,42.35,2509300,15.3404886374208,15.4707687957004,15.1704006530003,15.3260130642786,6933887.79941001,0.0,1.0
2012-06-21,41.07,42.81,40.89,42.54,2854800,14.862794723729,15.4924821554137,14.7976546445892,15.394772036704,7888599.56551855,0.0,1.0
2012-06-22,41.11,41.5,40.85,41.37,2420900,14.8772702968712,15.0184071350074,14.7831790714471,14.9713615222953,6689614.22452145,0.0,1.0
2012-06-25,39.67,40.61,39.34,40.61,3298400,14.3561496637529,14.696325632594,14.2367261853299,14.696325632594,9114388.68113573,0.0,1.0
2012-06-26,40.22,40.48,39.63,39.85,2576500,14.5551887944578,14.6492800198819,14.3416740906107,14.4212897428927,7119579.92873704,0.0,1.0
2012-06-27,40.74,40.83,40.07,40.31,1865900,14.7433712453061,14.775941284876,14.5009053951746,14.5877588340277,5155996.1921329,0.0,1.0
2012-06-28,41.0,41.03,40.07,40.19,2716900,14.8374624707302,14.8483191505868,14.5009053951746,14.5443321146011,7507543.84179534,0.0,1.0
2012-06-29,42.59,42.62,42.01,42.17,4031600,15.4128665031317,15.4237231829883,15.2029706925701,15.2608729851389,11140422.449329,0.0,1.0
2012-07-02,42.83,43.4,42.28,42.88,2367400,15.4997199419848,15.7059968592608,15.3006808112798,15.5178144084125,6541778.97275064,0.0,1.0
2012-07-03,43.37,43.51,42.62,42.83,1554800,15.6951401794041,15.7458046854017,15.4237231829883,15.4997199419848,4296341.11127513,0.0,1.0
2012-07-05,42.95,43.25,42.6,42.99,1758600,15.5431466614113,15.6517134599776,15.4164853964172,15.5576222345535,4859496.70587113,0.0,1.0
2012-07-06,42.63,42.76,42.1,42.39,1431500,15.4273420762739,15.4743876889859,15.23554073214,15.3404886374208,3955629.2132688,0.0,1.0
2012-07-09,42.56,42.63,42.18,42.5,1492000,15.4020098232751,15.4273420762739,15.2644918784244,15.3802964635618,4122807.39517782,0.0,1.0
2012-07-10,42.29,43.29,42.09,42.85,2355500,15.3042997045654,15.6661890331198,15.2319218388545,15.5069577285558,6508895.99151566,0.0,1.0
2012-07-11,42.96,43.07,42.385,42.44,2735500,15.5467655546968,15.5865733808378,15.338679190778,15.3585831038485,7558940.77044837,0.0,1.0
2012-07-12,42.44,42.9,42.16,42.67,2166000,15.3585831038485,15.5250521949836,15.2572540918533,15.4418176494161,5985255.23991635,0.0,1.0
2012-07-13,43.6,43.7525,42.59,42.76,2665100,15.7783747249716,15.8335628475762,15.4128665031317,15.4743876889859,7364406.15877242,0.0,1.0
2012-07-16,43.2,43.46,42.9,43.43,2150300,15.6336189935499,15.727710218974,15.5250521949836,15.7168535391174,5941871.81089201,0.0,1.0
2012-07-17,43.61,43.7,42.87,43.54,2466300,15.7819936182572,15.8145636578271,15.5141955151269,15.7566613652584,6815066.94284656,0.0,1.0
2012-07-18,43.9,44.19,43.55,43.77,2279000,15.886941523538,15.9918894288187,15.7602802585439,15.8398959108259,6297505.39786209,0.0,1.0
2012-07-19,44.04,44.27,43.77,44.02,2077300,15.9376060295356,16.0208405751031,15.8398959108259,15.9303682429645,5740152.68230757,0.0,1.0
2012-07-20,43.28,44.2,42.929,44.03,4433700,15.6625701398342,15.9955083221043,15.5355469855116,15.93398713625,12251535.6219839,0.0,1.0
2012-07-23,42.41,42.88,41.8,42.88,4427100,15.3477264239919,15.5178144084125,15.1269739335737,15.5178144084125,12233298.0021393,0.0,1.0
2012-07-24,42.02,42.65,41.47,42.4,3169800,15.2065895858557,15.434579862845,15.0075504551508,15.3441075307064,8759031.42173906,0.0,1.0
2012-07-25,41.29,42.44,40.97,42.3,4609000,14.942410376011,15.3585831038485,14.8266057908736,15.3079185978509,12735937.8581599,0.0,1.0
2012-07-26,41.48,42.39,41.13,42.1,4149700,15.0111693484363,15.3404886374208,14.8845080834423,15.23554073214,11466765.3135184,0.0,1.0
2012-07-27,43.49,43.72,41.62,41.85,4039900,15.7385668988307,15.8218014443982,15.0618338544339,15.1450684000014,11163357.6379215,0.0,1.0
2012-07-30,43.84,44.0,43.15,43.32,2554600,15.8652281638247,15.9231304563934,15.6155245271222,15.6770457129764,7059064.19016171,0.0,1.0
2012-07-31,43.78,44.14,43.52,44.14,2771800,15.8435148041114,15.973794962391,15.7494235786873,15.973794962391,7659247.67959378,0.0,1.0
2012-08-01,43.8,46.92,43.57,44.13,9995500,15.8507525906825,16.9798472957722,15.767518045115,15.9701760691055,27620322.5995308,0.0,1.0
2012-08-02,43.14,43.55,42.39,43.49,5660100,15.6119056338366,15.7602802585439,15.3404886374208,15.7385668988307,15640416.9822024,0.0,1.0
2012-08-03,44.58,44.96,43.81,44.09,3766500,16.1330262669549,16.2705442118056,15.8543714839681,15.9557004959633,10407878.0522368,0.0,1.0
2012-08-06,44.94,45.24,44.58,44.71,2198500,16.2633064252345,16.3718732238008,16.1330262669549,16.180071879667,6075061.70127243,0.0,1.0
2012-08-07,45.55,45.94,45.05,45.2,3352000,16.4840589156527,16.6251957537889,16.3031142513755,16.3573976506587,9262500.26047995,0.0,1.0
2012-08-08,45.78,45.91,45.2,45.2,1876700,16.5672934612202,16.6143390739323,16.3573976506587,16.3573976506587,5185839.57006048,0.0,1.0
2012-08-09,45.7,45.91,45.03,45.2,2564200,16.5383423149359,16.6143390739323,16.2958764648044,16.3573976506587,7085591.63720842,0.0,1.0
2012-08-10,45.86,45.95,45.3,45.55,1997700,16.5962446075046,16.6288146470745,16.3935865835141,16.4840589156527,5520195.93387851,0.0,1.0
2012-08-13,45.56,45.7601,45.23,45.63,1977200,16.6071012873612,16.6800398511804,16.4868128013026,16.6326170268282,5424259.8055662,0.33,1.0
2012-08-14,45.23,46.045,45.09,45.89,1961700,16.4868128013026,16.7838889108109,16.4357813223687,16.7273897734198,5381737.03245965,0.0,1.0
2012-08-15,45.64,45.9,45.13,45.22,1806700,16.6362621324663,16.7310348790579,16.4503617449212,16.4831676956645,4956509.30139412,0.0,1.0
2012-08-16,45.9,46.07,45.38,45.7,2018200,16.7310348790579,16.7930016749063,16.5414893858747,16.6581327662952,5536739.39894483,0.0,1.0
2012-08-17,46.12,46.16,45.53,45.97,1995400,16.811227203097,16.8258076256495,16.5961659704468,16.7565506185249,5474189.77140743,0.0,1.0
2012-08-20,46.1,46.28,45.74,45.95,2099100,16.8039369918207,16.8695488933072,16.6727131888477,16.7492604072486,5758680.84051386,0.0,1.0
2012-08-21,46.51,46.9,46.1,46.36,3677600,16.9533863229844,17.0955454428718,16.8039369918207,16.8987097384123,10089145.1855909,0.0,1.0
2012-08-22,46.09,46.5,45.78,46.4,1705600,16.8002918861826,16.9497412173463,16.6872936114003,16.9132901609649,4679151.08455072,0.0,1.0
2012-08-23,45.71,46.04,45.47,45.99,1521000,16.6617778719333,16.7820663579919,16.574295336618,16.7638408298012,4172718.57387527,0.0,1.0
2012-08-24,46.18,46.3,45.52,45.56,2231300,16.8330978369258,16.8768391045835,16.5925208648086,16.6071012873612,6121358.94404201,0.0,1.0
2012-08-27,46.15,46.53,46.02,46.35,1550100,16.8221625200114,16.9606765342607,16.7747761467156,16.8950646327742,4252551.65112693,0.0,1.0
2012-08-28,46.19,46.46,45.91,46.01,1435900,16.836742942564,16.9351607947937,16.7346799846961,16.7711310410775,3939254.8324967,0.0,1.0
2012-08-29,46.33,46.47,46.07,46.29,1411400,16.8877744214979,16.9388059004319,16.7930016749063,16.8731939989454,3872041.41694119,0.0,1.0
2012-08-30,46.02,46.25,45.76,46.05,1390500,16.7747761467156,16.8586135763928,16.680003400124,16.78571146363,3814704.25836526,0.0,1.0
2012-08-31,46.18,46.57,46.0,46.35,2574400,16.8330978369258,16.9752569568132,16.7674859354393,16.8950646327742,7062621.10229093,0.0,1.0
2012-09-04,46.5,46.62,45.93,46.26,1874900,16.9497412173463,16.9934824850039,16.7419701959723,16.8622586820309,5143609.50306294,0.0,1.0
2012-09-05,45.88,46.615,45.8,46.43,2808800,16.7237446677817,16.9916599321849,16.6945838226765,16.9242254778793,7705675.16785064,0.0,1.0
2012-09-06,47.41,47.45,46.26,46.34,3303300,17.2814458304169,17.2960262529695,16.8622586820309,16.891419527136,9062288.80018553,0.0,1.0
2012-09-07,48.29,48.53,47.57,47.62,3692600,17.6022151265731,17.6896976618885,17.3397675206271,17.3579930488178,10130296.2563392,0.0,1.0
2012-09-10,48.0,48.6,47.99,48.42,2253700,17.4965070630671,17.7152134013555,17.492861957429,17.649601499869,6182811.20969277,0.0,1.0
2012-09-11,48.62,48.75,48.01,48.01,2643900,17.7225036126317,17.7698899859275,17.5001521687053,17.5001521687053,7253287.73009128,0.0,1.0
2012-09-12,48.54,48.92,48.26,48.47,2230100,17.6933427675266,17.8318567817759,17.5912798096587,17.6678270280596,6118066.85838215,0.0,1.0
2012-09-13,49.34,49.52,47.91,48.54,2950100,17.9849512185777,18.0505631200642,17.4637011123239,17.6933427675266,8093318.25429945,0.0,1.0
2012-09-14,49.66,50.24,49.41,49.55,2654000,18.1015945989982,18.3130107260102,18.0104669580447,18.0614984369787,7280996.11772844,0.0,1.0
2012-09-17,49.27,49.7099,49.02,49.48,2383900,17.9594354791108,18.1197836761325,17.8683078381573,18.0359826975117,6540002.5037878,0.0,1.0
2012-09-18,48.69,49.02,48.45,48.92,2773100,17.7480193520987,17.8683078381573,17.6605368167834,17.8318567817759,7607735.61946976,0.0,1.0
2012-09-19,48.6,48.93,48.41,48.68,2079400,17.7152134013555,17.835501887414,17.6459563942308,17.7443742464606,5704635.76759777,0.0,1.0
2012-09-20,48.65,48.75,48.03,48.43,2057000,17.7334389295461,17.7698899859275,17.5074423799815,17.6532466055071,5643183.50194704,0.0,1.0
2012-09-21,48.18,48.91,48.17,48.91,2971800,17.5621189645536,17.8282116761378,17.5584738589155,17.8282116761378,8152850.13664861,0.0,1.0
2012-09-24,48.31,48.64,48.0,48.04,1968300,17.6095053378494,17.729793823908,17.4965070630671,17.5110874856197,5399843.50358889,0.0,1.0
2012-09-25,47.56,48.81,47.55,48.48,2509200,17.336122414989,17.7917606197564,17.3324773093509,17.6714721336978,6883751.11477175,0.0,1.0
2012-09-26,46.65,47.47,46.35,47.46,3291500,17.0044178019184,17.3033164642457,16.8950646327742,17.2996713586076,9029916.62453019,0.0,1.0
2012-09-27,47.72,47.79,46.96,47.05,2364300,17.3944441051992,17.4199598446662,17.1174160767007,17.1502220274439,6486231.7713434,0.0,1.0
2012-09-28,47.88,48.08,47.2,47.57,2723700,17.4527657954094,17.5256679081722,17.204898612016,17.3397675206271,7472211.42647213,0.0,1.0
2012-10-01,47.6,48.48,47.45,48.18,1802900,17.3507028375416,17.6714721336978,17.2960262529695,17.5621189645536,4946084.36347121,0.0,1.0
2012-10-02,47.56,48.1,47.25,47.88,1971800,17.336122414989,17.5329581194485,17.2231241402067,17.4527657954094,5409445.42009682,0.0,1.0
2012-10-03,47.53,47.88,47.25,47.8,1866400,17.3251870980746,17.4527657954094,17.2231241402067,17.4236049503043,5120290.56297225,0.0,1.0
2012-10-04,48.43,48.5,47.7,47.85,1959000,17.6532466055071,17.6787623449741,17.3871538939229,17.441830478495,5374329.83972495,0.0,1.0
2012-10-05,48.61,49.15,48.315,48.8,2385900,17.7188585069936,17.9156942114531,17.6113278906685,17.7881155141182,6545489.31322091,0.0,1.0
2012-10-08,48.67,48.79,48.2,48.26,896800,17.7407291408224,17.7844704084801,17.5694091758299,17.5912798096587,2460285.34980365,0.0,1.0
2012-10-09,48.06,48.82,48.0,48.56,1508600,17.5183776968959,17.7954057253945,17.4965070630671,17.7006329788029,4138700.35539004,0.0,1.0
2012-10-10,47.61,48.1683,47.43,48.02,2663200,17.3543479431797,17.557854190957,17.2887360416932,17.5037972743434,7306235.44112072,0.0,1.0
2012-10-11,48.29,48.57,47.99,48.01,1913800,17.6022151265731,17.704278084441,17.492861957429,17.5001521687053,5250327.94653683,0.0,1.0
2012-10-12,48.14,48.38,47.53,48.25,2094100,17.5475385420011,17.6350210773164,17.3251870980746,17.5876347040206,5744963.81693109,0.0,1.0
2012-10-15,48.78,48.84,47.91,48.3292,2082600,17.780825302842,17.8026959366708,17.4637011123239,17.6165039406747,5713414.66269074,0.0,1.0
2012-10-16,49.41,49.7,48.93,49.0,2623000,18.0104669580447,18.1161750215507,17.835501887414,17.861017626881,7195950.57151535,0.0,1.0
2012-10-17,50.28,50.36,49.4315,49.72,2954800,18.3275911485628,18.3567519936679,18.0183039351667,18.123465232827,8106212.25646723,0.0,1.0
2012-10-18,50.11,50.46,49.73,50.07,2809700,18.2656243527144,18.3932030500493,18.1271103384652,18.2510439301619,7708144.23209558,0.0,1.0
2012-10-19,49.69,50.2,49.359,49.91,3352700,18.1125299159126,18.2984303034577,17.9918769192902,18.1927222399517,9197812.99318318,0.0,1.0
2012-10-22,50.19,50.19,49.51,49.55,2849400,18.2947851978196,18.2947851978196,18.0469180144261,18.0614984369787,7817057.39934264,0.0,1.0
2012-10-23,49.66,49.77,49.22,49.42,2816700,18.1015945989982,18.1416907610177,17.9412099509201,18.0141120636829,7727348.06511142,0.0,1.0
2012-10-24,49.44,50.3,48.57,49.6,3962000,18.0214022749591,18.3348813598391,17.704278084441,18.0797239651694,10869369.4869782,0.0,1.0
2012-10-25,50.03,50.18,49.41,49.89,2673900,18.2364635076093,18.2911400921814,18.0104669580447,18.1854320286754,7335589.87158784,0.0,1.0
2012-10-26,49.58,50.05,49.24,49.89,2168100,18.0724337538931,18.2437537188856,17.9485001621963,18.1854320286754,5947975.76595592,0.0,1.0
2012-10-31,49.78,50.14,49.45,49.7,2553900,18.1453358666559,18.2765596696289,18.0250473805973,18.1161750215507,7006381.30560159,0.0,1.0
2012-11-01,50.94,51.07,49.81,49.96,3068700,18.56816812068,18.6155544939758,18.1562711835703,18.2109477681424,8418686.05368246,0.0,1.0
2012-11-02,50.63,51.25,50.28,51.18,2475700,18.4551698458977,18.6811663954623,18.3275911485628,18.6556506559953,6791847.05676725,0.0,1.0
2012-11-05,51.19,51.31,50.12,50.48,2599600,18.6592957616335,18.7030370292911,18.2692694583526,18.4004932613256,7131754.90114801,0.0,1.0
2012-11-06,52.19,52.46,51.04,51.17,4443400,19.0238063254473,19.1222241776771,18.6046191770614,18.6520055503572,12190044.5175262,0.0,1.0
2012-11-07,50.48,51.45,50.18,51.45,3526600,18.4004932613256,18.7540685082251,18.2911400921814,18.7540685082251,9674891.07339153,0.0,1.0
2012-11-08,49.72,51.03,49.71,50.59,3049200,18.123465232827,18.6009740714232,18.1198201271889,18.4405894233451,8365189.66170972,0.0,1.0
2012-11-09,49.62,49.91,49.08,49.43,3878000,18.2145928737805,18.3210465604672,18.0163687675362,18.1448473549168,10564406.3160475,0.35,1.0
2012-11-12,49.84,49.92,49.45,49.78,1794100,18.2953508429911,18.3247173772495,18.1521889884814,18.2733259422973,4887468.12058298,0.0,1.0
2012-11-13,50.03,50.62,49.35,49.45,2683900,18.3650963618549,18.5816745520107,18.1154808206584,18.1521889884814,7311451.80805564,0.0,1.0
2012-11-14,49.64,50.73,49.52,50.17,3731800,18.2219345073451,18.622053536616,18.1778847059575,18.4164877968071,10166129.8324461,0.0,1.0
2012-11-15,50.14,50.71,49.5,49.69,4078300,18.4054753464602,18.6147119030514,18.1705430723929,18.2402885912566,11110061.4437175,0.0,1.0
2012-11-16,50.41,50.47,49.6,50.16,4736000,18.5045873995823,18.5266123002761,18.2072512402159,18.4128169800248,12901760.7820528,0.0,1.0
2012-11-19,51.44,51.45,50.72,50.93,3220200,18.8826815281594,18.8863523449417,18.6183827198337,18.695469872262,8772434.5587767,0.0,1.0
2012-11-20,50.96,51.5,50.5,51.23,3031000,18.7064823226089,18.9047064288532,18.537624750623,18.805594375731,8257017.93293964,0.0,1.0
2012-11-21,51.23,51.24,50.45,51.23,2065400,18.805594375731,18.8092651925134,18.5192706667115,18.805594375731,5626540.69240962,0.0,1.0
2012-11-23,51.89,51.9,51.38,51.5,1162200,19.047868283363,19.0515391001453,18.8606566274656,18.9047064288532,3166052.86758905,0.0,1.0
2012-11-26,51.85,52.0,51.51,51.55,2619600,19.0331850162337,19.0882472679683,18.9083772456355,18.9230605127647,7136286.43257299,0.0,1.0
2012-11-27,51.51,51.99,51.3801,51.82,2372200,18.9083772456355,19.084576451186,18.8606933356334,19.0221725658868,6462321.98631455,0.0,1.0
2012-11-28,51.99,52.04,51.09,51.36,1916100,19.084576451186,19.1029305350975,18.7542029407788,18.853314993901,5219819.22180984,0.0,1.0
2012-11-29,52.67,52.75,52.0,52.09,2432000,19.3341919923825,19.3635585266409,19.0882472679683,19.121284619009,6625228.50970279,0.0,1.0
2012-11-30,52.99,53.14,52.46,52.67,2913300,19.4516581294161,19.5067203811507,19.2571048399541,19.3341919923825,7936380.84593635,0.0,1.0
2012-12-03,52.75,53.27,52.69,53.18,2983200,19.3635585266409,19.5544409993206,19.3415336259471,19.5214036482799,8126801.6818032,0.0,1.0
2012-12-04,52.57,52.88,52.26,52.7,2278400,19.2974838245595,19.4112791448108,19.1836885043081,19.3452044427294,6206793.02487945,0.0,1.0
2012-12-05,53.58,53.75,52.6,52.75,3371900,19.6682363195719,19.7306402048711,19.3084962749064,19.3635585266409,9185694.08382685,0.0,1.0
2012-12-06,53.8,53.82,52.82,53.51,2408000,19.7489942887826,19.7563359223472,19.389254244117,19.6425406020958,6559847.96519914,0.0,1.0
2012-12-07,53.58,54.38,53.28,54.14,2406300,19.6682363195719,19.9619016621561,19.5581118161029,19.8738020593808,6555216.84329682,0.0,1.0
2012-12-10,53.57,53.8534,53.32,53.39,1812100,19.6645655027896,19.7685964504001,19.5727950832321,19.5984908007082,4936503.52896072,0.0,1.0
2012-12-11,54.09,54.205,53.58,53.84,2769000,19.8554479754693,19.8976623684658,19.6682363195719,19.7636775559118,7543280.32210817,0.0,1.0
2012-12-12,54.19,54.93,54.06,54.42,2853500,19.8921561432923,20.1637965851826,19.8444355251224,19.9765849292853,7773474.32254809,0.0,1.0
2012-12-13,53.42,54.4999,53.33,54.17,2050500,19.6095032510551,20.0059147553758,19.5764659000144,19.8848145097277,5585950.27103026,0.0,1.0
2012-12-14,53.23,53.645,53.12,53.41,2378200,19.5397577321914,19.6920966286569,19.4993787475861,19.6058324342728,6478667.12244045,0.0,1.0
2012-12-17,54.09,54.1,53.31,53.51,2083500,19.8554479754693,19.8591187922516,19.5691242664498,19.6425406020958,5675848.51972278,0.0,1.0
2012-12-18,54.63,54.7,53.95,54.09,3221000,20.0536720817136,20.0793677991897,19.8040565405171,19.8554479754693,8774613.91026016,0.0,1.0
2012-12-19,54.38,54.81,54.24,54.75,3202900,19.9619016621561,20.119746783795,19.9105102272038,20.0977218831012,8725306.08294698,0.0,1.0
2012-12-20,54.7,54.71,53.95,54.52,2149500,20.0793677991897,20.083038615972,19.8040565405171,20.0132930971083,5855645.0171078,0.0,1.0
2012-12-21,53.81,54.42,53.61,54.37,3813000,19.7526651055649,19.9765849292853,19.6792487699188,19.9582308453737,10387334.0080167,0.0,1.0
2012-12-24,53.78,53.97,53.66,53.8,681900,19.741652655218,19.8113981740817,19.6976028538303,19.7489942887826,1857624.72070984,0.0,1.0
2012-12-26,53.5,54.02,53.3,53.8,1784600,19.6388697853135,19.8297522579932,19.5654534496675,19.7489942887826,4861588.32171695,0.0,1.0
2012-12-27,53.01,53.59,52.45,53.57,3042300,19.4589997629807,19.6719071363542,19.2534340231718,19.6645655027896,8287801.27264345,0.0,1.0
2012-12-28,52.25,52.81,52.19,52.61,2521700,19.1800176875258,19.3855834273347,19.157992786832,19.3121670916887,6869588.29478518,0.0,1.0
2012-12-31,53.12,53.13,51.86,52.28,2614400,19.4993787475861,19.5030495643684,19.036855833016,19.1910301378727,7122120.64793049,0.0,1.0
2013-01-02,54.07,54.44,53.72,54.39,4036400,19.8481063419047,19.9839265628499,19.7196277545241,19.9655724789384,10995917.9097715,0.0,1.0
2013-01-03,52.7,53.62,52.11,53.62,5144500,19.3452044427294,19.6829195867011,19.1286262525736,19.6829195867011,14014592.133292,0.0,1.0
2013-01-04,52.04,53.14,52.01,52.88,4373200,19.1029305350975,19.5067203811507,19.0919180847506,19.4112791448108,11913424.884306,0.0,1.0
2013-01-07,51.84,51.87,51.085,51.8199,4521100,19.0295141994514,19.0405266497984,18.7523675323877,19.022135857719,12316332.4898098,0.0,1.0
2013-01-08,52.44,52.44,51.53,51.67,3366800,19.2497632063895,19.2497632063895,18.9157188792001,18.9671103141523,9171800.71811984,0.0,1.0
2013-01-09,52.5,52.701,52.1,52.1,2146200,19.2717881070834,19.3455715244076,19.1249554357913,19.1249554357913,5846655.19223853,0.0,1.0
2013-01-10,53.37,53.41,52.67,52.98,2403400,19.5911491671436,19.6058324342728,19.3341919923825,19.4479873126338,6547316.69416929,0.0,1.0
2013-01-11,52.93,53.36,52.48,53.36,2126700,19.4296332287223,19.5874783503613,19.2644464735187,19.5874783503613,5793533.49982934,0.0,1.0
2013-01-14,52.95,53.25,52.35,53.0,1611900,19.4369748622869,19.547099365756,19.2167258553488,19.4553289461984,4391120.82022613,0.0,1.0
2013-01-15,53.03,53.11,51.99,52.3,3802600,19.4663413965453,19.4957079308037,19.084576451186,19.1983717714373,10359002.4387319,0.0,1.0
2013-01-16,51.61,52.81,51.51,52.74,4159200,18.9450854134585,19.3855834273347,18.9083772456355,19.3598877098586,11330448.3624819,0.0,1.0
2013-01-17,51.44,51.98,51.05,51.6,4479800,18.8826815281594,19.0809056344037,18.7395196736496,18.9414145966762,12203823.4694764,0.0,1.0
2013-01-18,51.47,51.78,51.2801,51.55,3733300,18.8936939785063,19.0074892987576,18.8239851678104,18.9230605127647,10170216.1164776,0.0,1.0
2013-01-22,52.64,52.79,51.47,51.5,4188100,19.3231795420356,19.3782417937701,18.8936939785063,18.9047064288532,11409177.4348217,0.0,1.0
2013-01-23,53.13,53.32,52.42,52.47,2339500,19.5030495643684,19.5727950832321,19.2424215728249,19.2607756567364,6373240.99442832,0.0,1.0
2013-01-24,53.61,53.95,53.025,53.19,3537500,19.6792487699188,19.8040565405171,19.4645059881542,19.5250744650622,9636819.84090201,0.0,1.0
2013-01-25,53.48,53.76,52.96,53.72,2424900,19.6315281517489,19.7343110216534,19.4406456790692,19.7196277545241,6605886.76528714,0.0,1.0
2013-01-28,52.99,53.77,52.75,53.77,2967100,19.4516581294161,19.7379818384357,19.3635585266409,19.7379818384357,8082942.23319869,0.0,1.0
2013-01-29,53.35,53.44,52.61,52.87,2332700,19.583807533579,19.6168448846197,19.3121670916887,19.4076083280285,6354716.50681896,0.0,1.0
2013-01-30,52.46,53.33,52.355,53.25,2449400,19.2571048399541,19.5764659000144,19.21856126374,19.547099365756,6672629.40446796,0.0,1.0
2013-01-31,53.06,53.21,52.1901,52.41,2714500,19.4773538468922,19.5324160986268,19.1580294949998,19.2387507560426,7394812.00229782,0.0,1.0
2013-02-01,53.06,53.56,52.96,53.55,2550100,19.4773538468922,19.6608946860073,19.4406456790692,19.657223869225,6946955.27244784,0.0,1.0
2013-02-04,52.85,52.97,52.45,52.85,2816600,19.4002666944639,19.4443164958515,19.2534340231718,19.4002666944639,7672951.73537373,0.0,1.0
2013-02-05,53.49,54.07,52.8,52.94,3716100,19.6351989685312,19.8481063419047,19.3819126105524,19.4333040455046,10123360.0595833,0.0,1.0
2013-02-06,51.18,52.13,49.5,51.53,8734200,18.7872402918195,19.1359678861382,18.1705430723929,18.9157188792001,23793614.6584894,0.0,1.0
2013-02-07,50.18,51.24,49.92,51.18,4993800,18.4201586135894,18.8092651925134,18.3247173772495,18.7872402918195,13604056.7975961,0.0,1.0
2013-02-08,50.35,50.5,50.08,50.38,4175100,18.4825624988885,18.537624750623,18.3834504457664,18.4935749492354,11373762.9732155,0.0,1.0
2013-02-11,50.26,50.39,50.11,50.36,3321800,18.4495251478478,18.4972457660177,18.3944628961133,18.4862333156708,9049212.19717548,0.0,1.0
2013-02-12,49.5,50.22,49.42,50.11,7704900,18.1705430723929,18.4348418807186,18.1411765381345,18.3944628961133,20989606.5560892,0.0,1.0
2013-02-13,48.65,49.54,48.49,49.43,6061200,17.9870022332778,18.3160553059935,17.9278466246997,18.275385825096,16393914.6821501,0.35,1.0
2013-02-14,48.83,48.93,48.1724,48.43,4984400,18.0535522929282,18.0905245482895,17.8104227416722,17.9056632714829,13481460.4932536,0.0,1.0
2013-02-15,49.34,49.41,48.75,48.94,5317000,18.2421107952708,18.2679913740238,18.0239744886391,18.0942217738256,14381053.976934,0.0,1.0
2013-02-19,49.53,49.62,48.83,49.26,4588500,18.3123580804573,18.3456331102825,18.0535522929282,18.2125329909818,12410657.5462031,0.0,1.0
2013-02-20,49.82,50.25,49.79,50.03,4685700,18.4195776210051,18.5785583190588,18.4084859443967,18.4972193572639,12673557.3856911,0.0,1.0
2013-02-21,49.58,49.83,49.1,49.83,4030500,18.330844208138,18.4232748465413,18.1533773824037,18.4232748465413,10901417.7269198,0.0,1.0
2013-02-22,50.07,50.07,49.59,49.93,2775500,18.5120082594084,18.5120082594084,18.3345414336741,18.4602471019026,7506980.49896187,0.0,1.0
2013-02-25,48.88,50.28,48.84,50.27,3603100,18.0720384206088,18.5896499956672,18.0572495184643,18.585952770131,9745415.75781284,0.0,1.0
2013-02-26,48.81,49.455,48.51,49.2,4689700,18.0461578418559,18.2846288889363,17.935241075772,18.190349637765,12684376.3091268,0.0,1.0
2013-02-27,49.93,50.08,48.78,48.86,4346900,18.4602471019026,18.5157054849445,18.0350661652475,18.0646439695365,11757194.5706854,0.0,1.0
2013-02-28,49.95,50.42,49.64,49.86,3097800,18.4676415529748,18.641411153173,18.3530275613548,18.4343665231497,8378715.25479522,0.0,1.0
2013-03-01,50.19,50.67,49.57,50.09,3613600,18.556374965842,18.7338417915763,18.3271469826019,18.5194027104807,9773815.43183159,0.0,1.0
2013-03-04,50.21,50.27,49.77,50.0,2609000,18.5637694169142,18.585952770131,18.4010914933245,18.4861276806555,7056642.81094994,0.0,1.0
2013-03-05,51.01,51.25,50.52,50.6,3103400,18.8595474598047,18.9482808726719,18.6783834085343,18.7079612128234,8393861.74760523,0.0,1.0
2013-03-06,51.1,51.53,51.01,51.25,2101100,18.8928224896299,19.0518031876836,18.8595474598047,18.9482808726719,5682910.00769908,0.0,1.0
2013-03-07,51.57,51.62,50.69,51.3,3182400,19.0665920898281,19.0850782175087,18.7412362426485,18.9667670003525,8607535.48546072,0.0,1.0
2013-03-08,50.14,51.94,50.09,51.75,6911800,18.5378888381613,19.2033894346649,18.5194027104807,19.1331421494784,18694558.7507565,0.0,1.0
2013-03-11,51.05,51.05,49.99,50.1,3512100,18.8743363619493,18.8743363619493,18.4824304551194,18.5230999360168,9499285.24965012,0.0,1.0
2013-03-12,50.75,50.995,50.585,50.89,2714700,18.7634195958653,18.8540016215005,18.7024153745192,18.8151807533712,7342532.8627389,0.0,1.0
2013-03-13,50.64,50.9,50.43,50.8,2154800,18.7227501149679,18.8188779789073,18.6451083787091,18.781905723546,5828154.05482364,0.0,1.0
2013-03-14,50.66,51.03,50.5,50.89,2662100,18.7301445660401,18.866941910877,18.670988957462,18.8151807533712,7200264.01955916,0.0,1.0
2013-03-15,51.08,51.09,50.52,50.66,4124900,18.8854280385577,18.8891252640938,18.6783834085343,18.7301445660401,11156744.3200028,0.0,1.0
2013-03-18,50.22,50.64,50.11,50.47,3286200,18.5674666424504,18.7227501149679,18.5267971615529,18.6598972808537,8888286.54861772,0.0,1.0
2013-03-19,49.81,50.45,49.58,50.42,3453000,18.415880395469,18.6525028297814,18.330844208138,18.641411153173,9339435.65588735,0.0,1.0
2013-03-20,50.72,50.89,50.01,50.17,3338400,18.7523279192569,18.8151807533712,18.4898249061916,18.5489805147697,9029473.49945392,0.0,1.0
2013-03-21,51.06,51.35,50.25,50.51,4576100,18.8780335874854,18.9852531280332,18.5785583190588,18.6746861829982,12377118.8835523,0.0,1.0
2013-03-22,51.85,51.85,51.1,51.24,3101000,19.1701144048397,19.1701144048397,18.8928224896299,18.9445836471358,8387370.3935438,0.0,1.0
2013-03-25,51.52,51.99,51.18,51.99,2277800,19.0481059621474,19.2218755623456,18.922400293919,19.2218755623456,6160835.95047212,0.0,1.0
2013-03-26,52.49,52.49,51.62,51.83,3886200,19.4067368391521,19.4067368391521,19.0850782175087,19.1627199537675,10511125.0639761,0.0,1.0
2013-03-27,51.91,52.12,51.65,52.08,2299700,19.1922977580565,19.2699394943153,19.0961698941171,19.2551505921708,6220069.5562827,0.0,1.0
2013-03-28,52.02,52.09,51.61,51.91,1945900,19.232967238954,19.2588478177069,19.0813809919726,19.1922977580565,5263135.77839304,0.0,1.0
2013-04-01,52.15,52.26,51.72,52.06,2453100,19.2810311709237,19.3217006518211,19.12205047287,19.2477561410985,6634975.27004264,0.0,1.0
2013-04-02,52.9,53.61,52.37,52.45,3661500,19.5583230861335,19.8208260991988,19.3623701327186,19.3919479370076,9903372.03997438,0.0,1.0
2013-04-03,52.7,53.0,52.46,53.0,4031200,19.4843785754109,19.5952953414948,19.3956451625437,19.5952953414948,10903311.038521,0.0,1.0
2013-04-04,51.5,52.56,51.195,52.5,5335300,19.0407115110752,19.4326174179051,18.9279461322232,19.4104340646883,14430550.5516524,0.0,1.0
2013-04-05,49.49,50.8,49.17,50.8,6088300,18.2975691783128,18.781905723546,18.1792579611566,18.781905723546,16467212.8884272,0.0,1.0
2013-04-08,49.6,49.685,48.54,49.68,3880400,18.3382386592103,18.3696650762674,17.9463327523804,18.3678164634993,10495437.6249943,0.0,1.0
2013-04-09,49.75,50.11,49.36,49.58,2499400,18.3936970422522,18.5267971615529,18.2495052463431,18.330844208138,6760204.30881114,0.0,1.0
2013-04-10,50.21,50.38,49.72,49.87,3178100,18.5637694169142,18.6266222510285,18.3826053656438,18.4380637486858,8595905.14276735,0.0,1.0
2013-04-11,49.81,50.38,49.66,50.29,2850600,18.415880395469,18.6266222510285,18.360422012427,18.5933472212033,7710105.78646756,0.0,1.0
2013-04-12,50.11,50.13,49.44,49.5,2204000,18.5267971615529,18.5341916126252,18.2790830506322,18.3012664038489,5961226.81308305,0.0,1.0
2013-04-15,48.97,50.1,48.95,49.92,3283600,18.105313450434,18.5230999360168,18.0979189993617,18.4565498763664,8881254.2483845,0.0,1.0
2013-04-16,50.21,50.27,49.22,49.35,2469800,18.5637694169142,18.585952770131,18.1977440888373,18.245808020807,6680144.2753868,0.0,1.0
2013-04-17,49.16,49.75,48.91,49.75,3294800,18.1755607356205,18.3936970422522,18.0831300972172,18.3936970422522,8911547.23400452,0.0,1.0
2013-04-18,48.9,49.33,48.56,49.19,2468000,18.0794328716811,18.2384135697347,17.9537272034526,18.1866524122289,6675275.7598407,0.0,1.0
2013-04-19,49.39,49.502,48.99,49.15,3791000,18.2605969229515,18.3020058489562,18.1127079015063,18.1718635100843,10253634.6862059,0.0,1.0
2013-04-22,49.72,49.84,48.95,49.48,1913300,18.3826053656438,18.4269720720774,18.0979189993617,18.2938719527767,5174961.55239192,0.0,1.0
2013-04-23,50.67,50.8205,49.78,49.92,3601200,18.7338417915763,18.7894850358951,18.4047887188606,18.4565498763664,9740276.76918085,0.0,1.0
2013-04-24,51.56,51.59,50.74,50.76,3391500,19.0628948642919,19.0739865409003,18.7597223703292,18.7671168214015,9173094.70806314,0.0,1.0
2013-04-25,52.57,53.0,51.225,51.23,6329300,19.4363146434412,19.5952953414948,18.9390378088316,18.9408864215996,17119053.0254294,0.0,1.0
2013-04-26,53.2,53.31,52.69,52.89,4385100,19.6692398522174,19.7099093331149,19.4806813498748,19.5546258605974,11860515.2894966,0.0,1.0
2013-04-29,54.04,54.4,53.2,53.34,3764500,19.9798067972525,20.1129069165532,19.6692398522174,19.7210010097233,10181959.3184442,0.0,1.0
2013-04-30,54.44,54.71,53.96,54.0,3016100,20.1276958186977,20.2275209081732,19.9502289929634,19.9650178951079,8157738.74362057,0.0,1.0
2013-05-01,54.38,54.97,54.28,54.29,2193800,20.1055124654809,20.3236487721126,20.0685402101196,20.0722374356557,5933638.55832195,0.0,1.0
2013-05-02,54.94,55.1,54.38,54.64,2612300,20.3125570955043,20.3717127040824,20.1055124654809,20.2016403294203,7065568.42278438,0.0,1.0
2013-05-03,55.36,55.9,55.31,55.48,2396600,20.4678405680218,20.6674907469728,20.4493544403411,20.5122072744553,6482157.97651306,0.0,1.0
2013-05-06,55.61,55.93,55.34,55.36,1743200,20.560271206425,20.6785824235812,20.4604461169495,20.4678405680218,4714886.83328782,0.0,1.0
2013-05-07,55.38,55.78,55.0,55.58,2786900,20.475235019094,20.6231240405393,20.334740448721,20.5491795298166,7537814.43075369,0.0,1.0
2013-05-08,55.91,56.04,55.2,55.28,2089000,20.671187972509,20.7192519044787,20.4086849594437,20.4382627637327,5650182.76430601,0.0,1.0
2013-05-09,54.85,56.03,54.75,55.94,3826400,20.2792820656791,20.7155546789425,20.2423098103178,20.6822796491174,10349382.158612,0.0,1.0
2013-05-10,53.95,54.8,53.57,54.73,4585000,19.9465317674273,20.2607959379984,19.8060371970543,20.2349153592455,12401190.9881968,0.0,1.0
2013-05-13,53.84,54.0,53.51,53.95,2872500,19.9058622865298,19.9650178951079,19.7838538438375,19.9465317674273,7769339.39227815,0.0,1.0
2013-05-14,54.56,54.63,53.9,53.95,3204800,20.1720625251313,20.1979431038842,19.9280456397466,19.9465317674273,8668121.45670076,0.0,1.0
2013-05-15,54.81,54.92,54.37,54.47,2584600,20.2644931635346,20.305162644432,20.1018152399448,20.1387874953061,6990647.377992,0.0,1.0
2013-05-16,54.32,54.88,54.09,54.5,2893200,20.0833291122641,20.2903737422875,19.9982929249331,20.1498791719145,7825327.32105801,0.0,1.0
2013-05-17,55.24,55.3,54.34,54.43,3539600,20.4234738615882,20.445657214805,20.0907235633364,20.1239985931616,9573665.34827073,0.0,1.0
2013-05-20,55.58,55.89,54.77,54.77,3616800,20.6785824235812,20.7939181657783,20.3772212907439,20.3772212907439,9721253.60831123,0.35,1.0
2013-05-21,55.84,56.34,55.12,55.55,3840100,20.7753156267142,20.9613410173546,20.5074390641921,20.6674209001428,10321440.4947124,0.0,1.0
2013-05-22,55.33,56.77,55.108,56.02,3949700,20.5855697282611,21.1213228533053,20.5029744548167,20.8422847673447,10616023.9373885,0.0,1.0
2013-05-23,55.06,55.24,54.48,54.67,2643800,20.4851160173153,20.5520851579458,20.2693265641725,20.3400162126158,7106019.21302067,0.0,1.0
2013-05-24,54.95,54.98,54.02,54.84,2092500,20.4441904313744,20.4553519548128,20.0981832047833,20.4032648454335,5624232.2426983,0.0,1.0
2013-05-28,55.11,56.112,55.09,55.64,2161300,20.5037185563793,20.8765134392226,20.4962775407537,20.7009054704581,5809153.23591104,0.0,1.0
2013-05-29,55.69,55.985,54.53,54.65,2487000,20.7195080095221,20.8292629899999,20.2879291032365,20.3325751969902,6684571.36802422,0.0,1.0
2013-05-30,56.52,56.959,55.75,55.84,2253600,21.0283101579851,21.1916404509673,20.741831056399,20.7753156267142,6057237.64977056,0.0,1.0
2013-05-31,55.69,56.9,55.69,56.45,2594400,20.7195080095221,21.1696894548718,20.7195080095221,21.0022666032954,6973241.63940573,0.0,1.0
2013-06-03,56.4,56.45,55.1,55.84,3030000,20.9836640642314,21.0022666032954,20.4999980485665,20.7753156267142,8144049.55573518,0.0,1.0
2013-06-04,55.81,56.725,55.42,56.5,2510200,20.7641541032758,21.1045805681476,20.6190542985763,21.0208691423595,6746928.44713084,0.0,1.0
2013-06-05,55.19,55.77,54.95,55.62,2408700,20.5334826188818,20.7492720720246,20.4441904313744,20.6934644548325,6474116.22603937,0.0,1.0
2013-06-06,56.57,56.75,54.77,55.17,3576700,21.0469126970491,21.1138818376797,20.3772212907439,20.5260416032562,9613472.6224416,0.0,1.0
2013-06-07,57.03,57.245,56.35,56.87,3708800,21.2180560564383,21.2980469744136,20.9650615251674,21.1585279314333,9968531.68063054,0.0,1.0
2013-06-10,56.8,57.4699,56.69,57.2,2928800,21.1324843767437,21.3817211951236,21.0915587908028,21.281304689256,7872043.67618388,0.0,1.0
2013-06-11,56.41,56.81,56.134,56.31,3731200,20.9873845720442,21.1362048845565,20.8846985564107,20.9501794939161,10028738.5156301,0.0,1.0
2013-06-12,56.08,56.96,56.01,56.81,2391400,20.8646078142216,21.1920125017486,20.8385642595319,21.1362048845565,6427617.1972228,0.0,1.0
2013-06-13,57.46,57.63,56.058,56.1,2731800,21.378037892389,21.4412865252067,20.8564226970334,20.8720488298472,7342546.06480439,0.0,1.0
2013-06-14,57.51,58.46,57.1623,57.7,2762300,21.396640431453,21.7500886736697,21.2672783748017,21.4673300798963,7424524.12138854,0.0,1.0
2013-06-17,57.58,58.0499,57.34,57.87,2822800,21.4226839861426,21.5975106482664,21.3333917986353,21.530578712714,7587136.33198986,0.0,1.0
2013-06-18,57.77,57.96,57.49,57.73,2489000,21.493373634586,21.5640632830293,21.3891994158274,21.4784916033347,6689946.97829202,0.0,1.0
2013-06-19,57.34,58.75,57.215,57.9,3577600,21.3333917986353,21.8579834002411,21.2868854509752,21.5417402361525,9615891.64706209,0.0,1.0
2013-06-20,56.95,57.53,56.72,56.75,2863700,21.1882919939358,21.4040814470786,21.1027203142412,21.1138818376797,7697067.56196661,0.0,1.0
2013-06-21,56.66,57.57,56.37,57.57,3385500,21.0803972673644,21.4189634783298,20.972502540793,21.4189634783298,9099564.28083875,0.0,1.0
2013-06-24,55.68,56.33,55.201,56.19,2630100,20.7157875017093,20.9576205095418,20.5375751774759,20.9055334001625,7069196.28268617,0.0,1.0
2013-06-25,56.82,57.12,55.84,56.13,2180600,21.1399253923693,21.2515406267535,20.7753156267142,20.8832103532856,5861027.87499542,0.0,1.0
2013-06-26,57.26,57.66,56.84,57.45,1602700,21.3036277361328,21.4524480486451,21.1473664079949,21.3743173845761,4307745.28811115,0.0,1.0
2013-06-27,58.2,58.32,57.41,57.65,2742700,21.6533554705367,21.6980015642904,21.3594353533249,21.4487275408323,7371843.14076397,0.0,1.0
2013-06-28,58.12,58.54,57.45,58.05,2605500,21.6235914080342,21.7798527361721,21.3743173845761,21.5975478533446,7003076.27639208,0.0,1.0
2013-07-01,57.67,58.629,57.47,58.53,2654000,21.4561685564579,21.8129652557061,21.3817584002018,21.7761322283593,7133434.82538652,0.0,1.0
2013-07-02,56.79,57.86,56.62,57.53,2690900,21.1287638689309,21.5268582049012,21.0655152361132,21.4040814470786,7232614.83482765,0.0,1.0
2013-07-03,56.6,56.75,56.08,56.46,1339000,21.0580742204876,21.1138818376797,20.8646078142216,21.0059871111083,3598971.07430012,0.0,1.0
2013-07-05,57.16,57.25,56.57,56.99,1884500,21.2664226580047,21.29990722832,21.0469126970491,21.203174025187,5065168.77484586,0.0,1.0
2013-07-08,58.02,58.26,57.38,57.39,2144500,21.5863863299061,21.6756785174135,21.3482738298865,21.3519943376993,5763998.10966143,0.0,1.0
2013-07-09,58.52,58.68,58.0,58.34,1910500,21.7724117205465,21.8319398455514,21.5789453142805,21.705442579916,5135051.70832741,0.0,1.0
2013-07-10,58.5,58.7,58.09,58.38,1627800,21.7649707049209,21.839380861177,21.6124298845958,21.7203246111672,4375209.19697218,0.0,1.0
2013-07-11,59.25,59.38,58.67,59.07,1874500,22.0440087908814,22.0923753924479,21.8282193377386,21.9770396502509,5038290.7235068,0.0,1.0
2013-07-12,59.14,59.37,58.42,59.31,1845600,22.0030832049405,22.0886548846351,21.7352066424184,22.0663318377582,4960613.15513692,0.0,1.0
2013-07-15,58.9,59.13,58.52,59.06,2083500,21.9137910174332,21.9993626971277,21.7724117205465,21.9733191424381,5600041.99649314,0.0,1.0
2013-07-16,59.18,59.33,58.92,58.93,1932600,22.0179652361918,22.0737728533839,21.9212320330588,21.9249525408716,5194452.20178672,0.0,1.0
2013-07-17,59.05,59.5695,58.93,59.31,1314700,21.9695986346253,22.1628790155006,21.9249525408716,22.0663318377582,3533657.40954621,0.0,1.0
2013-07-18,59.33,59.63,59.075,59.35,1907400,22.0737728533839,22.1853880877681,21.9788999041573,22.0812138690095,5126719.51241229,0.0,1.0
2013-07-19,59.39,59.49,58.67,59.44,3448000,22.0960959002607,22.1333009783888,21.8282193377386,22.1146984393247,9267552.10170788,0.0,1.0
2013-07-22,60.18,60.325,59.28,59.41,1756100,22.3900160174725,22.4439633807582,22.0551703143198,22.1035369158863,4720054.59565231,0.0,1.0
2013-07-23,59.72,60.5,59.57,60.37,2382100,22.2188726580833,22.5090722674823,22.1630650408912,22.4607056659158,6402620.60947749,0.0,1.0
2013-07-24,60.9,61.29,58.8921,59.98,4729000,22.6578925799946,22.802992384694,21.910851816261,22.3156058612163,12710630.4782414,0.0,1.0
2013-07-25,60.46,60.69,59.75,60.67,2500600,22.494190236231,22.5797619159256,22.2300341815218,22.5723209003,6721125.51784535,0.0,1.0
2013-07-26,61.09,61.12,59.71,60.21,1980200,22.7285822284379,22.7397437518763,22.2151521502705,22.4011775409109,5322391.72616066,0.0,1.0
2013-07-29,61.01,61.3499,60.59,61.07,1417200,22.6988181659354,22.8252782264927,22.5425568377975,22.7211412128123,3809157.43577159,0.0,1.0
2013-07-30,60.85,61.47,60.76,61.19,1815200,22.6392900409305,22.8699615253246,22.6058054706153,22.765787306566,4878903.87906617,0.0,1.0
2013-07-31,61.68,62.549,60.02,60.79,3662700,22.9480921893935,23.2714043183264,22.3304878924675,22.6169669940537,9844623.8639575,0.0,1.0
2013-08-01,63.54,63.63,62.21,62.39,2874500,23.6401066425756,23.6735912128909,23.1452791034723,23.2122482441028,7726095.85741279,0.0,1.0
2013-08-02,62.26,63.37,62.08,63.37,2201800,23.1638816425363,23.5768580097579,23.0969125019058,23.5768580097579,5918009.34383423,0.0,1.0
2013-08-05,62.09,62.51,61.82,62.38,1954400,23.1006330097186,23.2568943378565,23.0001792987728,23.20852773629,5253046.35370588,0.0,1.0
2013-08-06,61.71,62.38,61.31,62.04,1823900,22.9592537128319,23.20852773629,22.8104334003196,23.0820304706546,4902287.78373116,0.0,1.0
2013-08-07,61.28,61.55,61.1,61.39,1418400,22.7992718768812,22.899725587827,22.7323027362507,22.8401974628221,3812382.80193227,0.0,1.0
2013-08-08,61.91,62.16,61.0,61.46,2086400,23.0336638690881,23.1266765644082,22.6950976581226,22.8662410175117,5607836.63138147,0.0,1.0
2013-08-09,61.52,62.03,61.245,61.8,2013400,22.8885640643886,23.0783099628417,22.7862500995364,22.9927382831472,5411626.85660634,0.0,1.0
2013-08-12,61.53,61.621,60.94,60.98,1714600,22.8922845722014,22.9261411932979,22.6727746112458,22.687656642497,4608510.68259523,0.0,1.0
2013-08-13,61.95,62.05,61.21,61.55,1536400,23.0485459003393,23.0857509784674,22.7732283221916,22.899725587827,4129543.80773317,0.0,1.0
2013-08-14,61.68,61.98,61.38,61.89,1652000,22.9480921893935,23.0597074237777,22.8364769550093,23.0262228534624,4440254.08121271,0.0,1.0
2013-08-15,60.39,61.14,60.17,60.96,2437600,22.4681466815414,22.7471847675019,22.3862955096596,22.6802156268714,6551793.79440926,0.0,1.0
2013-08-16,60.54,60.8,60.11,60.23,2546600,22.5239542987335,22.6206875018665,22.3639724627828,22.4086185565365,6844764.55400502,0.0,1.0
2013-08-19,59.49,60.16,59.47,60.0,2132900,22.263518751837,22.5142593395615,22.2560339581736,22.4543809902542,5699288.7069808,0.35,1.0
2013-08-20,59.82,60.02,59.03,59.49,1204400,22.3870178472834,22.4618657839176,22.0913684975784,22.263518751837,3218258.38937019,0.0,1.0
2013-08-21,59.27,59.79,58.98,59.79,1719000,22.1811860215394,22.3757906567883,22.0726565134199,22.3757906567883,4593312.99512401,0.0,1.0
2013-08-22,59.94,60.18,59.41,59.52,1239800,22.4319266092639,22.5217441332249,22.2335795771833,22.2747459423321,3312850.17530817,0.0,1.0
2013-08-23,59.83,60.22,59.53,60.04,1264500,22.3907602441151,22.5367137205518,22.2784883391639,22.469350577581,3378850.65871688,0.0,1.0
2013-08-26,59.37,60.0499,59.36,59.88,1191700,22.2186099898565,22.4730555504444,22.2148675930248,22.4094722282737,3184322.91814385,0.0,1.0
2013-08-27,57.76,58.73,57.75,58.69,2194400,21.6160840999514,21.9790965926271,21.6123417031196,21.9641270053003,5863621.89441542,0.0,1.0
2013-08-28,57.77,58.39,57.74,57.89,1632300,21.6198264967831,21.851855100349,21.6085993062879,21.6647352587636,4361643.2821064,0.0,1.0
2013-08-29,57.92,58.439,57.36,57.75,1349200,21.6759624492587,21.8701928448244,21.466388226683,21.6123417031196,3605176.20303741,0.0,1.0
2013-08-30,57.79,58.205,57.545,58.08,1776900,21.6273112904465,21.7826207589624,21.5356225680696,21.735840798566,4748026.67890392,0.0,1.0
2013-09-03,58.16,59.15,57.62,58.52,1437700,21.7657799732197,22.1362772595589,21.5636905443074,21.9005062591612,3841655.66788237,0.0,1.0
2013-09-04,58.95,59.385,58.121,58.25,1591000,22.0614293229247,22.2242235851041,21.751184625576,21.7994615447051,4251286.1985121,0.0,1.0
2013-09-05,58.92,59.32,58.768,58.89,1068000,22.0502021324296,22.199898005698,21.9933177005876,22.0389749419345,2853786.08423062,0.0,1.0
2013-09-06,58.38,59.02,57.76,59.02,1471700,21.8481127035173,22.0876261007467,21.6160840999514,22.0876261007467,3932506.53573241,0.0,1.0
2013-09-09,59.05,59.05,58.381,58.52,1639300,22.0988532912418,22.0988532912418,21.8484869432005,21.9005062591612,4380347.87254613,0.0,1.0
2013-09-10,59.92,60.05,59.26,59.45,1756000,22.4244418156005,22.4730929744127,22.1774436247077,22.2485491645102,4692180.11601964,0.0,1.0
2013-09-11,60.82,60.95,59.844,59.95,2182100,22.7612575304543,22.8099086892665,22.3959995996795,22.4356690060956,5830755.25692851,0.0,1.0
2013-09-12,60.87,61.18,60.51,60.9,1702900,22.7799695146129,22.8959838163958,22.6452432286713,22.791196705108,4550292.43711266,0.0,1.0
2013-09-13,61.04,61.16,60.87,61.06,1904000,22.8435902607519,22.8884990227324,22.7799695146129,22.8510750544153,5087648.59960216,0.0,1.0
2013-09-16,61.87,62.125,61.67,62.02,2151900,23.1542091977838,23.2496403169923,23.0793612611496,23.2103451502594,5750058.30960287,0.0,1.0
2013-09-17,62.22,62.2999,61.83,61.87,1361300,23.2851930868936,23.3150948375789,23.1392396104569,23.1542091977838,3637508.42365463,0.0,1.0
2013-09-18,62.87,62.96,61.87,62.1,2790800,23.5284488809547,23.56213045244,23.1542091977838,23.2402843249131,7457252.99987904,0.0,1.0
2013-09-19,62.16,63.0,61.94,62.96,2967200,23.2627387059033,23.5771000397669,23.1804059756057,23.56213045244,7928608.67895984,0.0,1.0
2013-09-20,62.32,62.66,62.01,62.27,2580200,23.3226170552107,23.4498585474888,23.2066027534277,23.3039050710521,6894512.03607851,0.0,1.0
2013-09-23,62.01,62.45,61.76,62.01,1906900,23.2066027534277,23.3712682140229,23.113042832635,23.2066027534277,5095397.6442129,0.0,1.0
2013-09-24,62.02,62.52,61.89,61.93,2586500,23.2103451502594,23.3974649918448,23.1616939914472,23.176663578774,6911346.16747426,0.0,1.0
2013-09-25,62.21,62.46,61.9,62.15,1436800,23.2814506900619,23.3750106108546,23.1654363882789,23.2589963090716,3839250.79196868,0.0,1.0
2013-09-26,62.51,62.65,62.09,62.16,1438200,23.3937225950131,23.4461161506571,23.2365419280814,23.2627387059033,3842991.71005664,0.0,1.0
2013-09-27,62.21,62.49,61.95,62.08,1689100,23.2814506900619,23.3862378013497,23.1841483724374,23.2327995312497,4513417.67310294,0.0,1.0
2013-09-30,61.99,62.21,61.29,61.52,2110000,23.1991179597643,23.2814506900619,22.9371501815446,23.0232253086739,5638097.97539944,0.0,1.0
2013-10-01,63.42,63.43,62.6,62.61,2168200,23.7342807066987,23.7380231035304,23.4274041664985,23.4311465633302,5793613.28448392,0.0,1.0
2013-10-02,63.21,63.21,62.53,62.99,2030600,23.6556903732328,23.6556903732328,23.4012073886766,23.5733576429352,5425934.47812612,0.0,1.0
2013-10-03,62.91,63.19,62.18,62.91,1723300,23.5434184682815,23.6482055795694,23.2702234995667,23.5434184682815,4604802.95782269,0.0,1.0
2013-10-04,63.73,63.94,62.78,62.82,1574600,23.8502950084816,23.9288853419475,23.4947673094693,23.5097368967961,4207464.01519621,0.0,1.0
2013-10-07,62.92,63.48,62.92,63.17,1204700,23.5471608651132,23.7567350876889,23.5471608651132,23.6407207859059,3219060.01467475,0.0,1.0
2013-10-08,62.15,63.115,62.11,62.84,1848800,23.2589963090716,23.6201376033315,23.2440267217448,23.5172216904595,4940149.54356328,0.0,1.0
2013-10-09,62.28,62.54,61.96,62.27,1445300,23.3076474678838,23.4049497855083,23.1878907692691,23.3039050710521,3861963.5089312,0.0,1.0
2013-10-10,63.61,63.65,62.96,63.04,1601400,23.8053862465011,23.820355833828,23.56213045244,23.5920696270937,4279075.87573682,0.0,1.0
2013-10-11,64.48,64.5,63.46,63.63,1767700,24.1309747708598,24.1384595645232,23.7492502940255,23.8128710401646,4723443.50289745,0.0,1.0
2013-10-14,64.49,64.6499,63.61,64.05,1131500,24.1347171676915,24.1945580930306,23.8053862465011,23.9700517070963,3023463.44036232,0.0,1.0
2013-10-15,64.33,64.78,64.1,64.21,1861300,24.0748388183842,24.2432466758111,23.9887636912549,24.0299300564037,4973550.5979199,0.0,1.0
2013-10-16,65.64,65.7301,64.59,64.79,2453300,24.5650928033381,24.5988117987918,24.1721411360086,24.2469890726428,6555424.53224998,0.0,1.0
2013-10-17,66.11,66.18,65.32,65.48,1598900,24.7409854544284,24.7671822322504,24.4453361047234,24.5052144540307,4272395.66486549,0.0,1.0
2013-10-18,65.78,66.15,64.95,66.15,3546300,24.617486358982,24.7559550417552,24.3068674219501,24.7559550417552,9476012.72519387,0.0,1.0
2013-10-21,65.5,65.87,65.06,65.46,2044100,24.5126992476941,24.6511679304674,24.3480337870989,24.4977296603673,5462007.6168313,0.0,1.0
2013-10-22,66.06,66.51,65.76,65.78,1711900,24.7222734702698,24.8906813276968,24.6100015653186,24.617486358982,4574341.19624945,0.0,1.0
2013-10-23,65.61,66.01,65.125,65.95,1257200,24.5538656128429,24.7035614861113,24.3723593665051,24.681107105121,3359344.44297261,0.0,1.0
2013-10-24,66.14,66.18,65.31,65.85,1305200,24.7522126449235,24.7671822322504,24.4415937078917,24.643683136804,3487604.49170207,0.0,1.0
2013-10-25,66.3,66.33,65.85,66.1,1710600,24.8120909942309,24.823318184726,24.643683136804,24.7372430575967,4570867.48659634,0.0,1.0
2013-10-28,66.47,66.79,65.98,66.24,1634200,24.8757117403699,24.9954684389846,24.6923342956162,24.7896366132406,4366720.24236862,0.0,1.0
2013-10-29,67.0,67.0,66.51,66.68,1910700,25.0740587724505,25.0740587724505,24.8906813276968,24.9543020738358,5105551.56473731,0.0,1.0
2013-10-30,65.02,65.78,64.01,64.68,6336700,24.3330641997721,24.617486358982,23.9550821197695,24.205822707494,16932196.8913335,0.0,1.0
2013-10-31,64.98,65.33,64.65,64.77,3363800,24.3180946124453,24.4490785015551,24.1945955169989,24.2395042789794,8988357.33158704,0.0,1.0
2013-11-01,65.1,65.45,64.9,65.17,2028800,24.3630033744258,24.4939872635356,24.2881554377916,24.3892001522477,5421124.72629877,0.0,1.0
2013-11-04,65.06,65.15,64.49,65.01,2504900,24.3480337870989,24.3817153585843,24.1347171676915,24.3293218029404,6693304.08463418,0.0,1.0
2013-11-05,64.45,65.06,64.38,65.0,2310900,24.1197475803647,24.3480337870989,24.0935508025427,24.3255794061087,6174919.72101924,0.0,1.0
2013-11-06,64.82,65.04,64.48,64.58,1797700,24.2582162631379,24.3405489934355,24.1309747708598,24.1683987391769,4803606.03335337,0.0,1.0
2013-11-07,64.26,65.58,64.22,64.92,2229000,24.0486420405622,24.5426384223478,24.0336724532354,24.295640231455,5956076.01287459,0.0,1.0
2013-11-08,65.75,65.82,64.37,64.44,2731000,24.6062591684869,24.6324559463088,24.089808405711,24.116005183533,7297462.35583691,0.0,1.0
2013-11-11,65.68,65.985,65.5,65.57,1396000,24.5800623906649,24.694205494032,24.5126992476941,24.5388960255161,3730229.75054864,0.0,1.0
2013-11-12,65.25,65.79,64.99,65.4,1709400,24.4191393269014,24.6212287558137,24.321837009277,24.4752752793771,4567660.98537812,0.0,1.0
2013-11-13,66.27,66.27,65.24,65.39,2086400,24.8008638037357,24.8008638037357,24.4153969300697,24.4715328825453,5575036.78477414,0.0,1.0
2013-11-14,67.47,67.5,66.2,66.28,2148800,25.2499514235408,25.2611786140359,24.7746670259138,24.8046062005674,5741774.84812244,0.0,1.0
2013-11-15,67.48,67.515,66.42,67.2,2768800,25.2536938203725,25.2667922092835,24.8569997562114,25.1489067090847,7398467.14421138,0.0,1.0
2013-11-18,66.9,67.475,66.77,67.19,2248600,25.1751034869066,25.3914814316745,25.1261832559156,25.2842332329635,5975401.05756619,0.37,1.0
2013-11-19,66.28,67.01,66.22,66.9,1649000,24.9417916160265,25.2164975285144,24.9192130478768,25.1751034869066,4382031.63920957,0.0,1.0
2013-11-20,66.21,66.58,66.03,66.34,1378400,24.9154499531852,25.0546844567749,24.8477142487361,24.9643701841762,3662942.63886383,0.0,1.0
2013-11-21,66.54,66.79,66.08,66.22,1922700,25.0396320780085,25.1337094452989,24.8665297221942,24.9192130478768,5109358.54015054,0.0,1.0
2013-11-22,66.57,66.69,66.19,66.23,1379400,25.0509213620833,25.0960784983827,24.9079237638019,24.9229761425684,3665600.02615263,0.0,1.0
2013-11-25,66.22,66.81,66.11,66.5,1091500,24.9192130478768,25.1412356346821,24.877819006269,25.024579699242,2900538.22571088,0.0,1.0
2013-11-26,66.44,66.78,66.25,66.25,1612400,25.0020011310923,25.1299463506073,24.9305023319516,24.9305023319516,4284771.26443997,0.0,1.0
2013-11-27,66.44,66.7,66.26,66.67,1170100,25.0020011310923,25.0998415930743,24.9342654266433,25.0885523089995,3109408.86660953,0.0,1.0
2013-11-29,66.37,66.96,66.35,66.56,941000,24.975659468251,25.1976820550563,24.9681332788678,25.0471582673917,2500601.43874846,0.0,1.0
2013-12-02,66.25,67.23,66.115,66.35,1886400,24.9305023319516,25.2992856117299,24.8797005536148,24.9681332788678,5012895.38156758,0.0,1.0
2013-12-03,65.54,66.31,65.13,66.02,2298000,24.663322608847,24.9530809001013,24.5090357264907,24.8439511540445,6106675.98963224,0.0,1.0
2013-12-04,65.71,66.1397,65.22,65.52,1674600,24.7272952186044,24.8889953975031,24.5429035787153,24.6557964194637,4450060.75380251,0.0,1.0
2013-12-05,65.7,66.35,65.35,65.45,1938900,24.7235321239128,24.9681332788678,24.5918238097063,24.6294547566224,5152408.21422888,0.0,1.0
2013-12-06,66.64,66.73,66.105,66.42,1460100,25.0772630249246,25.1111308771492,24.8759374589232,24.9944749417091,3880051.18035773,0.0,1.0
2013-12-09,66.45,66.81,66.24,66.58,1692400,25.0057642257839,25.1412356346821,24.92673923726,25.0546844567749,4497362.24754293,0.0,1.0
2013-12-10,66.27,66.39,66.0,66.22,1694000,24.9380285213349,24.9831856576343,24.8364249646613,24.9192130478768,4501614.06720497,0.0,1.0
2013-12-11,65.72,66.25,65.59,66.25,1913700,24.731058313296,24.9305023319516,24.682138082305,24.9305023319516,5085442.05455146,0.0,1.0
2013-12-12,65.64,65.992,65.54,65.82,2286000,24.7009535557631,24.833414488908,24.663322608847,24.7686892602122,6074787.34216681,0.0,1.0
2013-12-13,65.96,66.25,65.61,65.92,1316300,24.8213725858948,24.9305023319516,24.6896642716883,24.8063202071283,3497918.88823017,0.0,1.0
2013-12-16,66.36,66.62,65.97,66.18,1451900,24.9718963735594,25.0697368355414,24.8251356805864,24.9041606691103,3858260.60458968,0.0,1.0
2013-12-17,66.01,66.44,65.87,66.37,1446700,24.8401880593529,25.0020011310923,24.7875047336703,24.975659468251,3844442.19068798,0.0,1.0
2013-12-18,66.59,66.68,65.47,66.27,3184700,25.0584475514666,25.0923154036911,24.6369809460056,24.9380285213349,8462981.29859957,0.0,1.0
2013-12-19,66.0,66.4,65.9,66.24,2466100,24.8364249646613,24.9869487523259,24.7987940177451,24.92673923726,6553382.79287732,0.0,1.0
2013-12-20,65.65,66.5,65.55,65.92,4240400,24.7047166504547,25.024579699242,24.6670857035386,24.8063202071283,11268385.0593719,0.0,1.0
2013-12-23,66.35,66.6,65.99,66.09,2238300,24.9681332788678,25.0622106461582,24.8326618699696,24.8702928168858,5948029.96849167,0.0,1.0
2013-12-24,66.48,66.54,66.15,66.23,884100,25.0170535098588,25.0396320780085,24.8928713850355,24.9229761425684,2349396.10201648,0.0,1.0
2013-12-26,67.11,67.43,66.32,66.41,1313400,25.2541284754306,25.3745475055623,24.9568439947929,24.9907118470175,3490212.46509269,0.0,1.0
2013-12-27,67.25,67.38,66.87,67.15,990300,25.3068118011132,25.3557320321042,25.1638142028318,25.269180854197,2631610.63208565,0.0,1.0
2013-12-30,66.69,67.62,66.65,67.25,1950600,25.0960784983827,25.4460463047029,25.0810261196163,25.3068118011132,5183499.64550769,0.0,1.0
2013-12-31,66.8,67.01,66.5801,66.87,1210100,25.1374725399905,25.2164975285144,25.0547220877219,25.1638142028318,3215704.358161,0.0,1.0
2014-01-02,65.96,66.694,65.81,66.63,1914700,24.8213725858948,25.0975837362594,24.7649261655206,25.073499930233,5088099.44184024,0.0,1.0
2014-01-03,66.15,66.54,66.045,66.08,1279100,24.8928713850355,25.0396320780085,24.8533588907735,24.8665297221942,3399064.0810873,0.0,1.0
2014-01-06,64.88,66.275,64.32,66.2,4244200,24.4149583592003,24.9399100686807,24.2042250564699,24.9116868584936,11278483.1310693,0.0,1.0
2014-01-07,65.09,65.53,64.866,65.03,1913100,24.4939833477243,24.6595595141553,24.4096900266321,24.4714047795746,5083847.62217818,0.0,1.0
2014-01-08,64.63,65.17,64.41,64.98,1725900,24.32088099191,24.5240881052572,24.2380929086944,24.4525893061165,4586384.72171727,0.0,1.0
2014-01-09,64.27,64.85,64.09,64.69,2311900,24.1854095830118,24.4036690751255,24.1176738785627,24.3434595600596,6143613.67294639,0.0,1.0
2014-01-10,65.17,65.26,64.1,64.58,1837200,24.5240881052572,24.5579559574817,24.1214369732543,24.3020655184519,4882151.92695926,0.0,1.0
2014-01-13,64.1,65.01,64.0,64.83,2409800,24.1214369732543,24.4638785901913,24.0838060263382,24.3961428857423,6403771.88851864,0.0,1.0
2014-01-14,64.7,64.81,64.22,64.39,1777800,24.3472226547513,24.388616696359,24.1665941095537,24.2305667193112,4724303.12200531,0.0,1.0
2014-01-15,64.94,65.11,64.6804,64.71,2019900,24.43753692735,24.5015095371075,24.3398469891557,24.3509857494429,5367656.58462063,0.0,1.0
2014-01-16,64.83,65.15,64.55,64.79,1658300,24.3961428857423,24.516561915874,24.290776234377,24.3810905069758,4406745.34099528,0.0,1.0
2014-01-17,64.71,65.47,64.62,64.81,2144400,24.3509857494429,24.6369809460056,24.3171178972183,24.388616696359,5698501.30207458,0.0,1.0
2014-01-21,64.83,65.28,64.41,64.92,2177600,24.3961428857423,24.565482146865,24.2380929086944,24.4300107379668,5786726.5600623,0.0,1.0
2014-01-22,64.4,64.99,64.25,64.86,1396100,24.2343298140028,24.4563524008081,24.1778833936286,24.4074321698171,3709978.39387537,0.0,1.0
2014-01-23,63.56,64.3,63.26,64.2,2022700,23.9182298599071,24.1966988670866,23.8053370191587,24.1590679201705,5375097.26902923,0.0,1.0
2014-01-24,62.29,63.61,62.29,63.29,3171900,23.440316834072,23.9370453333652,23.440316834072,23.8166263032335,8428966.7413031,0.0,1.0
2014-01-27,61.79,62.57,61.34,62.18,2818300,23.2521620994912,23.5456834854372,23.0828228383685,23.3989227924642,7489314.59598807,0.0,1.0
2014-01-28,62.45,62.535,61.84,61.84,1788200,23.5005263491378,23.5325126540165,23.2709775729493,23.2709775729493,4751939.9498087,0.0,1.0
2014-01-29,62.12,62.851,61.73,61.74,2498200,23.3763442243145,23.6514264462716,23.2295835313415,23.2333466260331,6638684.92484739,0.0,1.0
2014-01-30,63.2,63.35,62.45,62.55,1574000,23.782758451009,23.8392048713832,23.5005263491378,23.538157296054,4182727.59255054,0.0,1.0
2014-01-31,62.78,63.35,62.02,62.24,2203400,23.6247084739611,23.8392048713832,23.3387132773984,23.4215013606139,5855287.15211302,0.0,1.0
2014-02-03,60.72,62.92,60.69,62.86,3034100,22.8495109674884,23.6773917996437,22.8382216834135,23.654813231494,8062778.77290826,0.0,1.0
2014-02-04,61.47,61.64,60.81,60.98,2436700,23.1317430693595,23.195715679117,22.8833788197129,22.9473514294704,6475255.606587,0.0,1.0
2014-02-05,61.76,62.31,60.451,61.9,2716100,23.2408728154164,23.4478430234552,22.7482837202839,23.293556141099,7217729.61507403,0.0,1.0
2014-02-06,61.73,62.0,61.37,61.6,2172100,23.2295835313415,23.3311870880151,23.0941121224434,23.1806633003505,5772110.92997399,0.0,1.0
2014-02-07,62.68,62.79,61.48,61.77,2314600,23.587077527045,23.6284715686527,23.1355061640511,23.244635910108,6150788.61862611,0.0,1.0
2014-02-10,62.43,63.0,62.15,62.51,1874000,23.4930001597546,23.7074965571767,23.3876335083894,23.5231049172875,4979943.77918661,0.0,1.0
2014-02-11,62.41,62.62,61.79,62.42,2350000,23.4854739703713,23.5644989588953,23.2521620994912,23.489237065063,6244860.12864919,0.0,1.0
2014-02-12,62.75,62.95,62.3,62.33,1617900,23.752653693476,23.8283593626186,23.5823159379053,23.5936717882767,4274184.53155341,0.37,1.0
2014-02-13,62.79,62.82,62.0,62.18,1303400,23.7677948273045,23.7791506776759,23.4687574341915,23.5368925364198,3443335.26078664,0.0,1.0
2014-02-14,63.13,63.25,62.66,62.67,1479500,23.8964944648469,23.9419178663324,23.7185861423619,23.722371425819,3908558.01621438,0.0,1.0
2014-02-18,63.03,63.15,62.84,63.09,1389700,23.8586416302756,23.9040650317611,23.7867212445902,23.8813533310184,3671323.47085714,0.0,1.0
2014-02-19,62.44,63.65,62.4,62.74,1585700,23.6353099063051,24.0933292046175,23.6201687724766,23.7488684100189,4189118.24691527,0.0,1.0
2014-02-20,62.92,63.06,62.34,62.57,1529000,23.8170035122472,23.869997480647,23.5974570717338,23.6845185912477,4039327.61526989,0.0,1.0
2014-02-21,62.32,63.0,62.13,62.97,2372300,23.5898865048195,23.8472857799042,23.5179661191341,23.8359299295328,6267166.05736087,0.0,1.0
2014-02-24,62.3,62.88,62.26,62.26,1881200,23.5823159379053,23.8018623784187,23.5671748040768,23.5671748040768,4969773.12612538,0.0,1.0
2014-02-25,62.52,62.84,62.15,62.33,1827700,23.6655921739621,23.7867212445902,23.5255366860484,23.5936717882767,4828436.28674216,0.0,1.0
2014-02-26,62.6,62.99,62.4101,62.78,1480400,23.6958744416191,23.8435004964471,23.6239919087683,23.7640095438474,3910935.64528813,0.0,1.0
2014-02-27,63.38,63.4,62.49,62.5,1530500,23.9911265512751,23.9986971181893,23.6542363235907,23.6580216070478,4043290.33039278,0.0,1.0
2014-02-28,64.08,64.48,63.38,63.39,2534700,24.256096393274,24.4075077315591,23.9911265512751,23.9949118347322,6696196.01466618,0.0,1.0
2014-03-03,64.02,64.3,63.0,63.37,2119200,24.2333846925312,24.3393726293308,23.8472857799042,23.987341267818,5598523.92562456,0.0,1.0
2014-03-04,65.13,65.28,64.44,64.58,2138200,24.6535511562724,24.7103304081293,24.3923665977306,24.4453605661304,5648718.31718121,0.0,1.0
2014-03-05,65.01,65.09,64.59,64.97,1428400,24.6081277547869,24.6384100224439,24.4491458495875,24.5929866209584,3773561.5210278,0.0,1.0
2014-03-06,65.22,65.62,65.09,65.11,1355900,24.6876187073866,24.8390300456717,24.6384100224439,24.6459805893582,3582030.29008792,0.0,1.0
2014-03-07,65.61,66.006,65.29,65.57,1365600,24.8352447622146,24.9851419871168,24.7141156915865,24.820103628386,3607655.84788263,0.0,1.0
2014-03-10,65.54,65.88,65.2,65.62,1094000,24.8087477780147,24.937447415557,24.6800481404723,24.8390300456717,2890140.22963064,0.0,1.0
2014-03-11,64.95,65.66,64.73,65.66,1509700,24.5854160540441,24.8541711795002,24.5021398179873,24.8541711795002,3988340.68068865,0.0,1.0
2014-03-12,64.89,65.05,64.5,64.61,1006600,24.5627043533014,24.6232688886154,24.4150782984734,24.4567164165018,2659246.02847002,0.0,1.0
2014-03-13,64.18,65.2,64.026,65.08,1527800,24.2939492278453,24.6800481404723,24.2356558626055,24.6346247389868,4036157.44317157,0.0,1.0
2014-03-14,64.11,64.59,63.9,64.07,1183200,24.2674522436454,24.4491458495875,24.1879612910457,24.2523111098169,3125789.68893874,0.0,1.0
2014-03-17,63.82,64.61,63.66,64.44,1764300,24.1576790233887,24.4567164165018,24.0971144880747,24.3923665977306,4660945.52754785,0.0,1.0
2014-03-18,64.31,64.58,63.98,64.02,1105200,24.343157912788,24.4453605661304,24.2182435587027,24.2333846925312,2919728.50254825,0.0,1.0
2014-03-19,63.36,64.45,63.0001,64.34,2151300,23.9835559843608,24.3961518811877,23.8473236327388,24.3545137631593,5683326.02925449,0.0,1.0
2014-03-20,63.21,63.65,62.94,63.23,2886100,23.9267767325039,24.0933292046175,23.8245740791615,23.9343472994182,7624528.07745613,0.0,1.0
2014-03-21,62.98,63.54,62.93,63.35,5794100,23.83971521299,24.0516910865891,23.8207887957043,23.9797707009037,15306911.7957065,0.0,1.0
2014-03-24,62.69,63.49,62.69,63.23,2201600,23.7299419927333,24.0327646693035,23.7299419927333,23.9343472994182,5816209.07637552,0.0,1.0
2014-03-25,62.94,63.39,62.85,63.06,1853300,23.8245740791615,23.9949118347322,23.7905065280473,23.869997480647,4896066.62483955,0.0,1.0
2014-03-26,62.71,63.44,62.68,63.37,1992400,23.7375125596475,24.0138382520178,23.7261567092761,23.987341267818,5263542.40723593,0.0,1.0
2014-03-27,62.27,62.71,62.1,62.66,1563200,23.5709600875339,23.7375125596475,23.5066102687627,23.7185861423619,4129677.52007187,0.0,1.0
2014-03-28,62.66,63.15,62.3501,62.46,1235100,23.7185861423619,23.9040650317611,23.6012802080255,23.6428804732193,3262899.63219086,0.0,1.0
2014-03-31,63.04,63.22,62.8,63.06,1767200,23.8624269137327,23.930562015961,23.7715801107617,23.869997480647,4668606.77678545,0.0,1.0
2014-04-01,63.32,63.62,63.01,63.47,1683100,23.9684148505323,24.0819733542461,23.8510710633614,24.0251941023892,4446430.54889519,0.0,1.0
2014-04-02,63.46,63.84,62.93,63.04,1312100,24.0214088189321,24.165249590303,23.8207887957043,23.8624269137327,3466319.00849942,0.0,1.0
2014-04-03,64.02,64.18,63.57,63.79,1309000,24.2333846925312,24.2939492278453,24.0630469369605,24.1463231730173,3458129.39724545,0.0,1.0
2014-04-04,63.28,64.47,63.22,64.36,1339100,23.9532737167038,24.403722448102,23.930562015961,24.3620843300736,3537647.88071151,0.0,1.0
2014-04-07,61.72,63.28,61.72,63.23,1803500,23.3627694973919,23.9532737167038,23.3627694973919,23.9343472994182,4764504.48275947,0.0,1.0
2014-04-08,62.35,62.52,61.19,61.5,1870700,23.6012423551909,23.6655921739621,23.1621494741641,23.2794932613351,4942034.12026513,0.0,1.0
2014-04-09,62.99,63.08,62.08,62.65,1732600,23.8435004964471,23.8775680475613,23.4990397018485,23.7148008589048,4577200.14795069,0.0,1.0
2014-04-10,61.76,63.38,61.76,63.04,2468400,23.3779106312204,23.9911265512751,23.3779106312204,23.8624269137327,6521044.00623426,0.0,1.0
2014-04-11,60.83,62.29,60.79,61.41,3058700,23.0258792697075,23.5785306544482,23.010738135879,23.2454257102209,8080504.49759713,0.0,1.0
2014-04-14,61.19,61.8,60.6,61.49,3399100,23.1621494741641,23.3930517650489,22.9388177501936,23.275707977878,8979776.64948586,0.0,1.0
2014-04-15,61.63,61.81,60.87,61.29,1438200,23.3287019462777,23.396837048506,23.041020403536,23.2000023087354,3799451.25983071,0.0,1.0
2014-04-16,62.61,62.63,61.995,62.14,1615700,23.6996597250763,23.7072302919905,23.4668647924629,23.5217514025913,4268372.54937315,0.0,1.0
2014-04-17,63.05,63.23,62.52,62.52,1558800,23.8662121971899,23.9343472994182,23.6655921739621,23.6655921739621,4118053.55571137,0.0,1.0
2014-04-21,62.69,62.96,62.51,62.65,1147100,23.7299419927333,23.8321446460757,23.661806890505,23.7148008589048,3030420.34498109,0.0,1.0
2014-04-22,62.78,63.05,62.31,62.65,1644600,23.7640095438474,23.8662121971899,23.5861012213624,23.7148008589048,4344720.86074092,0.0,1.0
2014-04-23,62.7,62.9,62.446,62.79,1468500,23.7337272761904,23.809432945333,23.6375810763794,23.7677948273045,3879498.10531316,0.0,1.0
2014-04-24,62.16,62.92,61.84,62.92,2072900,23.5293219695055,23.8170035122472,23.4081928988774,23.8170035122472,5476208.11883123,0.0,1.0
2014-04-25,61.84,62.13,61.549,62.01,1745700,23.4081928988774,23.5179661191341,23.298041150275,23.4725427176486,4611807.86002397,0.0,1.0
2014-04-28,61.85,62.36,61.14,62.23,2111100,23.4119781823346,23.6050276386481,23.1432230568785,23.5558189537054,5577125.26396091,0.0,1.0
2014-04-29,63.36,63.5,62.12,62.14,3704800,23.9835559843608,24.0365499527606,23.514180835677,23.5217514025913,9787377.99153165,0.0,1.0
2014-04-30,62.72,62.91,61.86,62.0,2500100,23.7412978431047,23.8132182287901,23.4157634657917,23.4687574341915,6604789.38583141,0.0,1.0
2014-05-01,63.17,63.49,62.43,62.69,1670400,23.9116355986754,24.0327646693035,23.631524622848,23.7299419927333,4412879.56085469,0.0,1.0
2014-05-02,63.15,63.53,62.7,63.18,1523300,23.9040650317611,24.047905803132,23.7337272761904,23.9154208821325,4024269.2978029,0.0,1.0
2014-05-05,62.68,63.019,62.45,62.8,1422200,23.7261567092761,23.8544778184728,23.6390951897622,23.7715801107617,3757182.29851984,0.0,1.0
2014-05-06,61.85,62.4,61.83,62.28,1702000,23.4119781823346,23.6201687724766,23.4044076154203,23.574745370991,4496360.75944364,0.0,1.0
2014-05-07,62.59,62.61,61.94,62.11,1583700,23.692089158162,23.6996597250763,23.4460457334487,23.5103955522199,4183834.62675142,0.0,1.0
2014-05-08,63.02,63.25,62.5,62.53,1417100,23.8548563468185,23.9419178663324,23.6580216070478,23.6693774574192,3743709.067102,0.0,1.0
2014-05-09,62.98,63.17,62.47,62.97,1003900,23.83971521299,23.9116355986754,23.6466657566765,23.8359299295328,2652113.14124881,0.0,1.0
2014-05-12,63.34,63.385,62.92,63.16,1389400,23.9759854174466,23.9930191930036,23.8170035122472,23.9078503152183,3670530.92783255,0.0,1.0
2014-05-13,63.73,63.905,63.25,63.45,1595300,24.1236114722746,24.1898539327743,23.9419178663324,24.017623535475,4214479.62370179,0.0,1.0
2014-05-14,62.9,63.59,62.81,63.53,2011500,23.809432945333,24.0706175038748,23.7753653942188,24.047905803132,5314000.97980076,0.0,1.0
2014-05-15,61.89,62.61,61.25,62.52,2109900,23.4271193161631,23.6996597250763,23.1848611749069,23.6655921739621,5573955.0918626,0.0,1.0
2014-05-16,61.46,61.85,60.98,61.85,2678500,23.2643521275066,23.4119781823346,23.0826585215644,23.4119781823346,7076088.3044476,0.0,1.0
2014-05-19,62.15,62.3,60.91,60.92,1703500,23.6655921739621,23.7227094519363,23.1934226760423,23.197230494574,4473690.08228264,0.37,1.0
2014-05-20,61.59,62.13,61.07,62.09,1592200,23.4523543361919,23.6579765368989,23.2543477725481,23.6427452627724,4181396.74142085,0.0,1.0
2014-05-21,62.17,62.24,61.69,61.93,1116300,23.6732078110253,23.6998625407466,23.490432521508,23.5818201662667,2931599.78799655,0.0,1.0
2014-05-22,61.86,62.05,61.24,62.05,1733400,23.5551654365454,23.627513988646,23.3190806875855,23.627513988646,4552212.73180436,0.0,1.0
2014-05-23,61.31,61.68,61.03,61.2,1697300,23.3457354173068,23.4866247029764,23.2391164984217,23.3038494134591,4457407.79375305,0.0,1.0
2014-05-27,61.34,61.88,61.0,61.24,2045400,23.3571588729016,23.5627810736086,23.2276930428268,23.3190806875855,5371579.50942232,0.0,1.0
2014-05-28,60.95,61.52,60.87,61.35,2188800,23.2086539501688,23.4256996064706,23.1781914019159,23.3609666914332,5748173.08605826,0.0,1.0
2014-05-29,61.44,61.59,60.94,61.05,1964300,23.3952370582177,23.4523543361919,23.2048461316372,23.2467321354849,5158596.67075304,0.0,1.0
2014-05-30,61.23,61.51,61.07,61.43,1870400,23.3152728690539,23.421891787939,23.2543477725481,23.3914292396861,4911998.78479686,0.0,1.0
2014-06-02,61.47,61.88,61.2,61.5,1269500,23.4066605138126,23.5627810736086,23.3038494134591,23.4180839694074,3333929.88521151,0.0,1.0
2014-06-03,61.41,61.68,61.24,61.47,2097900,23.3838136026229,23.4866247029764,23.3190806875855,23.4066605138126,5509453.72680995,0.0,1.0
2014-06-04,61.93,62.32,61.44,61.44,1682200,23.5818201662667,23.7303250889995,23.3952370582177,23.3952370582177,4417752.5426568,0.0,1.0
2014-06-05,61.95,62.05,61.61,61.98,1793800,23.5894358033299,23.627513988646,23.4599699732551,23.6008592589247,4710833.73618938,0.0,1.0
2014-06-06,62.53,62.78,61.92,62.02,1692800,23.8102892781633,23.9054847414536,23.5780123477351,23.6160905330512,4445590.00369126,0.0,1.0
2014-06-09,63.07,63.49,62.41,62.45,2535100,24.0159114788703,24.175839857198,23.764595455784,23.7798267299104,6657617.68570281,0.0,1.0
2014-06-10,63.29,63.52,62.87,63.03,2562700,24.0996834865658,24.1872633127928,23.9397551082381,24.0006802047439,6730100.13141515,0.0,1.0
2014-06-11,62.4,63.18,62.4,62.91,1796900,23.7607876372524,24.057797482718,23.7607876372524,23.9549863823645,4718974.88045417,0.0,1.0
2014-06-12,62.08,62.59,61.89,62.4,1411700,23.6389374442408,23.833136189353,23.5665888921402,23.7607876372524,3707372.05116432,0.0,1.0
2014-06-13,61.96,62.48,61.82,62.09,1232000,23.5932436218615,23.7912501855053,23.5399341624189,23.6427452627724,3235448.3013632,0.0,1.0
2014-06-16,62.14,62.35,61.64,61.81,1841200,23.6617843554305,23.7417485445943,23.4713934288499,23.5361263438873,4835314.45817364,0.0,1.0
2014-06-17,62.96,63.16,61.92,61.98,1610100,23.9740254750226,24.0501818456548,23.5780123477351,23.6008592589247,4228405.28411111,0.0,1.0
2014-06-18,63.03,63.12,62.65,63.1,1428900,24.0006802047439,24.0349505715284,23.8559831005427,24.0273349344651,3752542.27095607,0.0,1.0
2014-06-19,62.82,63.06,62.54,63.05,1337200,23.92071601558,24.0121036603387,23.8140970966949,24.0082958418071,3511721.97125234,0.0,1.0
2014-06-20,63.1,63.355,62.74,63.02,1757200,24.0273349344651,24.1244343070212,23.8902534673271,23.9968723862123,4614715.71035343,0.0,1.0
2014-06-23,62.95,63.2199,62.68,63.19,1472900,23.970217656491,24.0729906786592,23.8674065561375,24.0616053012496,3868093.99600476,0.0,1.0
2014-06-24,62.47,63.07,62.45,62.81,1122900,23.7874423669737,24.0159114788703,23.7798267299104,23.9169081970484,2948932.54675384,0.0,1.0
2014-06-25,62.6,62.62,62.07,62.12,1156400,23.8369440078846,23.8445596449478,23.6351296257092,23.6541687183673,3036909.42832501,0.0,1.0
2014-06-26,62.63,62.7,61.98,62.54,1054800,23.8483674634794,23.8750221932007,23.6008592589247,23.8140970966949,2770089.99048532,0.0,1.0
2014-06-27,62.72,62.85,62.25,62.49,2175900,23.8826378302639,23.9321394711749,23.7036703592782,23.7950580040369,5714295.42121445,0.0,1.0
2014-06-30,62.25,62.82,62.15,62.53,1626900,23.7036703592782,23.92071601558,23.6655921739621,23.8102892781633,4272525.03367516,0.0,1.0
2014-07-01,62.66,62.95,62.26,62.26,1194300,23.8597909190743,23.970217656491,23.7074781778098,23.7074781778098,3136441.48240103,0.0,1.0
2014-07-02,62.53,63.14,62.335,62.81,1411700,23.8102892781633,24.0425662085916,23.7360368167969,23.9169081970484,3707372.05116432,0.0,1.0
2014-07-03,63.29,63.55,62.75,62.85,1188300,24.0996834865658,24.1986867683876,23.8940612858588,23.9321394711749,3120684.4289853,0.0,1.0
2014-07-07,63.42,63.44,62.76,63.16,1991200,24.1491851274767,24.1568007645399,23.8978691043904,24.0501818456548,5229240.79356689,0.0,1.0
2014-07-08,62.82,63.4,62.69,63.4,2013000,23.92071601558,24.1415694904135,23.8712143746691,24.1415694904135,5286491.42097739,0.0,1.0
2014-07-09,62.92,63.15,62.75,62.93,1150100,23.9587942008961,24.0463740271232,23.8940612858588,23.9626020194278,3020364.5222385,0.0,1.0
2014-07-10,62.42,62.65,62.13,62.13,1347100,23.7684032743156,23.8559831005427,23.6579765368989,23.6579765368989,3537721.10938829,0.0,1.0
2014-07-11,62.66,62.74,62.07,62.24,1109400,23.8597909190743,23.8902534673271,23.6351296257092,23.6998625407466,2913479.17656845,0.0,1.0
2014-07-14,62.8,63.26,62.64,63.02,1232000,23.9131003785168,24.0882600309709,23.852175282011,23.9968723862123,3235448.30136321,0.0,1.0
2014-07-15,62.84,63.18,62.53,62.72,1420400,23.9283316526433,24.057797482718,23.8102892781633,23.8826378302639,3730219.77861712,0.0,1.0
2014-07-16,63.11,63.23,62.62,63.14,1330600,24.0311427529968,24.0768365753761,23.8445596449478,24.0425662085916,3494389.21249502,0.0,1.0
2014-07-17,63.18,64.2,62.79,63.15,1990200,24.057797482718,24.4461949729424,23.9092925599852,24.0463740271232,5226614.61799761,0.0,1.0
2014-07-18,63.71,63.79,63.05,63.37,1830100,24.2596118648934,24.2900744131463,24.0082958418071,24.1301460348186,4806163.90935455,0.0,1.0
2014-07-21,63.59,63.93,63.345,63.46,1190700,24.2139180425141,24.3433838725889,24.1206264884896,24.1644164016031,3126987.25035159,0.0,1.0
2014-07-22,63.62,63.91,63.485,63.69,1010900,24.2253414981089,24.3357682355256,24.1739359479322,24.2519962278302,2654800.88299356,0.0,1.0
2014-07-23,63.59,63.8,63.23,63.65,857700,24.2139180425141,24.2938822316779,24.0768365753761,24.2367649537037,2252470.78577859,0.0,1.0
2014-07-24,63.93,64.02,63.53,63.74,986900,24.3433838725889,24.3776542393733,24.1910711313244,24.2710353204882,2591772.66933063,0.0,1.0
2014-07-25,63.59,64.11,63.36,63.9,1204100,24.2139180425141,24.4119246061579,24.126338216287,24.331960416994,3162178.00298006,0.0,1.0
2014-07-28,61.38,61.8,60.53,61.38,1016300,23.3723901470281,23.5323185253557,23.0487255718411,23.3723901470281,2668982.23106771,0.0,1.0
2014-07-29,63.14,63.69,62.69,63.6,2312900,24.0425662085916,24.2519962278302,23.8712143746691,24.2177258610457,6074081.47420694,0.0,1.0
2014-07-30,61.38,61.8,60.53,61.38,4202600,23.3723901470281,23.5323185253557,23.0487255718411,23.3723901470281,11036765.447491,0.0,1.0
2014-07-31,59.74,61.195,59.64,60.93,3267800,22.7479079078439,23.3019455041933,22.7098297225278,23.2010383131056,8581816.52532034,0.0,1.0
2014-08-01,59.12,59.65,58.5,59.19,647669,22.511823158884,22.7136375410594,22.2757384099241,22.5384778886053,1700892.50478539,0.0,1.0
2014-08-04,59.03,59.17,58.53,59.12,594004,22.4775527920995,22.530862251542,22.2871618655189,22.511823158884,1559958.79285953,0.0,1.0
2014-08-05,58.67,59.29,58.51,58.94,1825700,22.3404713249615,22.5765560739214,22.2795462284557,22.443282425315,4794608.73684967,0.0,1.0
2014-08-06,59.02,59.23,58.61,58.61,1545300,22.4737449735679,22.5537091627317,22.3176244137718,22.3176244137718,4058229.10722123,0.0,1.0
2014-08-07,58.68,59.56,58.5649,59.23,1775100,22.3442791434931,22.6793671742749,22.3004511521943,22.5537091627317,4661724.25304369,0.0,1.0
2014-08-08,59.19,59.215,58.52,58.8,1429700,22.5384778886053,22.5479974349343,22.2833540469873,22.3899729658724,3754643.2114115,0.0,1.0
2014-08-11,59.2,59.48,58.8701,59.22,1480200,22.5422857071369,22.648904626022,22.416665773779,22.5499013442001,3887265.07766056,0.0,1.0
2014-08-12,59.33,59.47,59.06,59.06,1481300,22.5917873480478,22.6450968074904,22.4889762476943,22.4889762476943,3890153.87078678,0.0,1.0
2014-08-13,59.64,59.73,59.25,59.5,1849600,22.7098297225278,22.7441000893123,22.5613247997949,22.6565202630852,4857374.33295566,0.0,1.0
2014-08-14,60.11,60.18,59.6,59.65,1262300,22.8887971935135,22.9154519232347,22.6945984484013,22.7136375410594,3315021.42111263,0.0,1.0
2014-08-15,60.1,60.419,59.43,60.34,2207100,22.8849893749819,23.0064587861402,22.6298655333639,22.9763770197405,5796232.09897623,0.0,1.0
2014-08-18,60.92,60.95,59.98,60.01,3519400,23.3381197802436,23.3496126166422,22.9780109064184,22.9895037428171,9186766.11564473,0.37,1.0
2014-08-19,60.87,60.95,60.61,60.85,2218200,23.3189650529124,23.3496126166422,23.2193604707906,23.31130316198,5790215.54745786,0.0,1.0
2014-08-20,60.93,61.11,60.5905,60.7,3435600,23.3419507257098,23.4109077441018,23.2118901271314,23.2538389799866,8968021.15897854,0.0,1.0
2014-08-21,61.01,61.45,60.65,60.98,3928700,23.3725982894396,23.5411598899535,23.2346842526555,23.3611054530409,10255170.7786934,0.0,1.0
2014-08-22,60.55,61.18,60.51,61.07,1646900,23.1963747979932,23.4377243623654,23.1810510161283,23.3955839622369,4298938.77247694,0.0,1.0
2014-08-25,60.84,61.16,60.61,60.92,1183200,23.3074722165138,23.430062471433,23.2193604707906,23.3381197802436,3088532.61011276,0.0,1.0
2014-08-26,61.04,61.3,60.89,60.89,993300,23.3840911258383,23.4836957079601,23.3266269438449,23.3266269438449,2592832.52334771,0.0,1.0
2014-08-27,61.39,61.6399,61.09,61.3,1193400,23.5181742171561,23.6139095443571,23.4032458531694,23.4836957079601,3115157.89123443,0.0,1.0
2014-08-28,61.24,61.5,60.82,61.11,1071800,23.4607100351628,23.5603146172846,23.2998103255813,23.4109077441018,2797742.77511736,0.0,1.0
2014-08-29,61.24,61.48,61.09,61.27,1397800,23.4607100351628,23.5526527263522,23.4032458531694,23.4722028715614,3648707.6423391,0.0,1.0
2014-09-02,61.26,61.76,61.07,61.62,2057400,23.4683719260952,23.6599191994065,23.3955839622369,23.6062859628793,5370475.8215399,0.0,1.0
2014-09-03,61.08,61.635,61.0232,61.62,1809500,23.3994149077032,23.6120323810787,23.377655137455,23.6062859628793,4723377.07741636,0.0,1.0
2014-09-04,61.24,61.65,61.07,61.3,1207100,23.4607100351628,23.617778799278,23.3955839622369,23.4836957079601,3150919.29823116,0.0,1.0
2014-09-05,61.46,61.48,61.0,61.01,1069400,23.5449908354197,23.5526527263522,23.3687673439734,23.3725982894396,2791478.00308874,0.0,1.0
2014-09-08,61.05,61.51,60.87,61.42,1205400,23.3879220713045,23.5641455627508,23.3189650529124,23.5296670535548,3146481.75137756,0.0,1.0
2014-09-09,60.52,61.075,60.39,61.06,2392400,23.1848819615946,23.3974994349701,23.1350796705336,23.3917530167707,6244933.58386897,0.0,1.0
2014-09-10,59.84,60.85,59.57,60.56,2695400,22.9243776698912,23.31130316198,22.8209421423032,23.2002057434595,7035861.05248307,0.0,1.0
2014-09-11,59.79,59.89,59.5,59.57,2176900,22.9052229425601,22.9435323972224,22.7941255240396,22.8209421423032,5682409.26213192,0.0,1.0
2014-09-12,59.79,60.13,59.39,59.85,2074700,22.9052229425601,23.0354750884118,22.7519851239111,22.9282086153575,5415634.38657958,0.0,1.0
2014-09-15,59.84,60.03,59.35,59.79,1292400,22.9243776698912,22.9971656337495,22.7366613420462,22.9052229425601,3373579.73741527,0.0,1.0
2014-09-16,58.94,59.66,58.78,59.46,4578700,22.579592577931,22.8554206514992,22.5182974504714,22.7788017421747,11951879.8697797,0.0,1.0
2014-09-17,58.33,59.03,58.28,59.03,3897600,22.3459049044912,22.614071087127,22.3267501771601,22.614071087127,10173989.7744891,0.0,1.0
2014-09-18,58.69,58.86,58.52,58.52,2751600,22.4838189412754,22.5489450142012,22.4186928683495,22.4186928683495,7182561.13082004,0.0,1.0
2014-09-19,58.4,59.0,58.105,58.81,4438500,22.3727215227548,22.6025782507283,22.2597086315012,22.5297902868701,11585912.7704408,0.0,1.0
2014-09-22,58.54,58.61,58.25,58.41,2542775,22.426354759282,22.4531713775456,22.3152573407614,22.376552468221,6637460.70628759,0.0,1.0
2014-09-23,57.86,58.55,57.86,58.47,2233060,22.1658504675787,22.4301857047482,22.1658504675787,22.3995381410184,5829004.92760176,0.0,1.0
2014-09-24,58.62,58.7,57.93,57.93,1942282,22.4570023230118,22.4876498867416,22.1926670858422,22.1926670858422,5069980.81054347,0.0,1.0
2014-09-25,58.08,58.52,57.86,58.32,2646741,22.2501312678356,22.4186928683495,22.1658504675787,22.342073959025,6908845.40992434,0.0,1.0
2014-09-26,58.5,58.69,57.99,58.11,1849468,22.4110309774171,22.4838189412754,22.2156527586396,22.2616241042343,4827706.41426642,0.0,1.0
2014-09-29,58.47,58.595,57.7,57.91,1498540,22.3995381410184,22.4474249593462,22.1045553401191,22.1850051949098,3911671.44824069,0.0,1.0
2014-09-30,58.25,58.56,58.07,58.4,3134377,22.3152573407614,22.4340166502144,22.2463003223694,22.3727215227548,8181732.23198736,0.0,1.0
2014-10-01,57.56,58.048,57.4,58.01,4170114,22.0509221035919,22.2378722423437,21.9896269761323,22.223314649572,10885338.9764096,0.0,1.0
2014-10-02,57.67,57.83,57.14,57.56,2555731,22.0930625037204,22.15435763118,21.8900223940105,22.0509221035919,6671280.03395546,0.0,1.0
2014-10-03,57.84,58.22,57.615,57.96,2061855,22.1581885766462,22.3037645043628,22.0719923036561,22.2041599222409,5382104.80461804,0.0,1.0
2014-10-06,57.8,58.41,57.56,58.13,1506332,22.1428647947813,22.376552468221,22.0509221035919,22.2692859951667,3932011.0747603,0.0,1.0
2014-10-07,57.08,57.94,57.06,57.59,2239960,21.8670367212131,22.1964980313085,21.8593748302807,22.0624149399906,5847016.14718407,0.0,1.0
2014-10-08,57.8,57.82,56.59,57.17,2557399,22.1428647947813,22.1505266857138,21.6793203933681,21.9015152304091,6675634.05051537,0.0,1.0
2014-10-09,56.93,57.77,56.85,57.69,2656253,21.8095725392197,22.1313719583826,21.7789249754899,22.1007243946528,6933674.78973113,0.0,1.0
2014-10-10,56.52,57.42,56.5,56.91,1781724,21.6525037751045,21.9972888670648,21.644841884172,21.8019106482873,4650872.78247174,0.0,1.0
2014-10-13,56.0,56.77,55.94,56.46,2190162,21.4532946108608,21.7482774117601,21.4303089380634,21.6295181023071,5717027.34823343,0.0,1.0
2014-10-14,56.84,57.15,56.011,56.05,2568841,21.7750940300237,21.8938533394767,21.4575086508736,21.4724493381919,6705501.35116184,0.0,1.0
2014-10-15,55.8,56.54,55.03,56.01,4302228,21.3766757015363,21.6601656660369,21.081692900637,21.457125556327,11230199.0146554,0.0,1.0
2014-10-16,55.86,56.17,54.99,55.02,4166556,21.3996613743336,21.5184206837866,21.0663691187721,21.0778619551707,10876051.4518771,0.0,1.0
2014-10-17,57.01,57.04,56.14,56.54,5233930,21.8402201029495,21.8517129393482,21.5069278473879,21.6601656660369,13662240.943245,0.0,1.0
2014-10-20,57.22,57.24,56.55,56.89,1798912,21.9206699577403,21.9283318486727,21.6639966115032,21.7942487573548,4695738.9914834,0.0,1.0
2014-10-21,58.17,58.25,57.486,57.71,1821525,22.2846097770316,22.3152573407614,22.0225731071418,22.1083862855853,4754766.19560148,0.0,1.0
2014-10-22,57.68,58.41,57.67,58.14,1629516,22.0968934491866,22.376552468221,22.0930625037204,22.273116940633,4253560.94041626,0.0,1.0
2014-10-23,58.08,58.38,57.94,58.3,2033557,22.2501312678356,22.3650596318224,22.1964980313085,22.3344120680926,5308237.92175718,0.0,1.0
2014-10-24,58.54,58.6256,57.87,58.02,1066403,22.426354759282,22.4591476524729,22.1696814130449,22.2271455950383,2783654.86901799,0.0,1.0
2014-10-27,58.75,58.8955,58.19,58.34,1642875,22.5068046140727,22.5625448706063,22.2922716679641,22.3497358499575,4288432.2277206,0.0,1.0
2014-10-28,59.54,59.56,58.76,58.92,1698550,22.8094493059045,22.8171111968369,22.5106355595389,22.5719306869985,4433761.88717633,0.0,1.0
2014-10-29,59.9,61.02,59.38,60.24,3932166,22.9473633426886,23.3764292349058,22.7481541784449,23.0776154885402,10264218.1536314,0.0,1.0
2014-10-30,60.04,60.26,59.38,59.6,2493203,23.0009965792157,23.0852773794727,22.7481541784449,22.8324349787018,6508061.84003634,0.0,1.0
2014-10-31,59.73,60.72,59.33,60.5,4418106,22.8822372697628,23.2615008709191,22.7289994511138,23.1772200706621,11532677.8701275,0.0,1.0
2014-11-03,59.33,59.96,59.15,59.86,3310067,22.7289994511138,22.9703490154859,22.6600424327217,22.9320395608237,8640339.64769956,0.0,1.0
2014-11-04,59.48,59.82,59.11,59.25,2554619,22.7864636331071,22.9167157789588,22.6447186508568,22.698351887384,6668377.35624888,0.0,1.0
2014-11-05,59.79,59.81,59.17,59.71,2357396,22.9052229425601,22.9128848334926,22.6677043236542,22.8745753788303,6153561.88383147,0.0,1.0
2014-11-06,59.53,59.79,59.19,59.79,2025872,22.8056183604383,22.9052229425601,22.6753662145866,22.9052229425601,5288177.59965717,0.0,1.0
2014-11-07,58.89,59.05,58.58,58.84,3112863,22.5604378505999,22.6217329780595,22.4416785411469,22.5412831232687,8125573.77139405,0.0,1.0
2014-11-10,59.06,59.13,58.6834,58.8,1881757,22.6255639235257,22.6523805417893,22.4812905172676,22.5259593414038,4911991.09094655,0.0,1.0
2014-11-11,59.04,59.42,58.895,59.18,1990176,22.6179020325932,22.7634779603098,22.562353323333,22.6715352691204,5194999.55701808,0.0,1.0
2014-11-12,59.21,59.24,58.54,58.7,1700462,22.6830281055191,22.6945209419177,22.426354759282,22.4876498867416,4438752.8222258,0.0,1.0
2014-11-13,59.14,59.41,58.915,59.22,1610248,22.6562114872555,22.7596470148436,22.5700152142654,22.6868590509853,4203265.2623131,0.0,1.0
2014-11-14,59.31,59.4,58.97,59.08,2109615,22.7213375601813,22.7558160693773,22.5910854143297,22.6332258144581,5506773.7679877,0.0,1.0
2014-11-17,59.13,59.15,58.43,58.77,2223252,22.801787414972,22.8094998409538,22.5318525056116,22.662963747301,5765376.56314087,0.39,1.0
2014-11-18,59.1,59.28,58.95,59.14,1852004,22.7902187759994,22.859630609835,22.7323755811365,22.8056436279629,4802649.65754811,0.0,1.0
2014-11-19,59.06,59.16,58.86,59.1,1489185,22.774793924036,22.8133560539446,22.6976696642187,22.7902187759994,3861780.98442323,0.0,1.0
2014-11-20,59.0,59.13,58.55,58.67,1710444,22.7516566460908,22.801787414972,22.578127061502,22.6244016173923,4435553.75196555,0.0,1.0
2014-11-21,59.76,59.97,59.57,59.68,2339399,23.0447288333964,23.1257093062045,22.97146078657,23.0138791294695,6066571.02588243,0.0,1.0
2014-11-24,60.21,60.25,59.785,60.0,1864201,23.2182584179852,23.2336832699487,23.0543693658736,23.1372779451771,4834279.13452176,0.0,1.0
2014-11-25,60.0,60.3,60.0,60.2,2591198,23.1372779451771,23.252964334903,23.1372779451771,23.2144022049944,6719540.6637023,0.0,1.0
2014-11-26,59.68,60.12,59.52,60.0,1431074,23.0138791294695,23.1835525010675,22.9521797216157,23.1372779451771,3711086.50738659,0.0,1.0
2014-11-28,59.73,60.08,59.67,59.83,1045061,23.0331601944238,23.168127649104,23.0100229164786,23.0717223243324,2710070.74162198,0.0,1.0
2014-12-01,59.27,59.61,59.1,59.58,1769142,22.8557743968441,22.9868856385335,22.7902187759994,22.9753169995609,4587770.44782515,0.0,1.0
2014-12-02,59.62,59.68,59.26,59.31,1608227,22.9907418515243,23.0138791294695,22.8519181838533,22.8711992488076,4170482.81256931,0.0,1.0
2014-12-03,59.7,60.03,59.37,59.58,1431028,23.0215915554512,23.1488465841497,22.8943365267527,22.9753169995609,3710967.2193698,0.0,1.0
2014-12-04,59.43,59.72,59.0,59.72,1495994,22.9174738046979,23.0293039814329,22.7516566460908,23.0293039814329,3879438.20412592,0.0,1.0
2014-12-05,59.51,59.75,59.26,59.53,1923528,22.9483235086248,23.0408726204055,22.8519181838533,22.9560359346066,4988126.96435007,0.0,1.0
2014-12-08,59.98,60.19,59.27,59.5,2202340,23.1295655191954,23.2105459920035,22.8557743968441,22.944467295634,5711147.193421,0.0,1.0
2014-12-09,59.79,59.8,59.1,59.29,2295868,23.056297472369,23.0601536853598,22.7902187759994,22.8634868228258,5953685.66373271,0.0,1.0
2014-12-10,59.44,60.22,59.4,59.51,3106723,22.9213300176888,23.2221146309761,22.9059051657253,22.9483235086248,8056409.24752149,0.0,1.0
2014-12-11,59.57,59.95,59.445,59.53,2053465,22.97146078657,23.1179968802228,22.9232581241842,22.9560359346066,5325081.89995108,0.0,1.0
2014-12-12,58.28,59.44,58.25,59.09,2811467,22.4740093107487,22.9213300176888,22.4624406717761,22.7863625630086,7290746.14566587,0.0,1.0
2014-12-15,57.53,58.52,57.37,58.39,2896499,22.184793336434,22.5665584225294,22.1230939285802,22.5164276536482,7511252.63792,0.0,1.0
2014-12-16,57.81,58.82,57.05,57.21,3326825,22.2927673001781,22.6822448122553,21.9996951128726,22.0613945207264,8627181.66211978,0.0,1.0
2014-12-17,59.07,59.16,57.97,58.04,2979019,22.7786501370269,22.8133560539446,22.3544667080319,22.381460198968,7725244.96717029,0.0,1.0
2014-12-18,60.32,60.32,59.5,59.75,2399637,23.2606767608847,23.2606767608847,22.944467295634,23.0408726204055,6222781.27708674,0.0,1.0
2014-12-19,61.18,61.34,60.27,60.28,3442476,23.5923110780989,23.6540104859527,23.2413956959304,23.2452519089213,8927089.88885422,0.0,1.0
2014-12-22,61.66,61.67,61.15,61.33,2460868,23.7774093016603,23.7812655146512,23.5807424391263,23.6501542729619,6381566.59352307,0.0,1.0
2014-12-23,61.94,62.16,61.54,61.72,1631224,23.8853832654045,23.9702199512035,23.73113474577,23.8005465796055,4230119.04131106,0.0,1.0
2014-12-24,61.94,62.3,61.67,62.0,809825,23.8853832654045,24.0242069330756,23.7812655146512,23.9085205433497,2100052.56949979,0.0,1.0
2014-12-26,61.94,62.21,61.89,62.0,932686,23.8853832654045,23.9895010161578,23.8661022004502,23.9085205433497,2418657.89625719,0.0,1.0
2014-12-29,62.0,62.46,61.71,61.91,1173584,23.9085205433497,24.0859063409294,23.7966903666147,23.8738146264319,3043358.86731558,0.0,1.0
2014-12-30,61.98,62.3,61.62,61.75,968542,23.900808117368,24.0242069330756,23.7619844496969,23.8121152185781,2511640.31212726,0.0,1.0
2014-12-31,61.09,62.17,61.05,62.06,1636772,23.5576051611812,23.9740761641943,23.5421803092177,23.9316578212949,4244506.21342303,0.0,1.0
2015-01-02,61.08,61.61,60.66,61.5,1423087,23.5537489481903,23.758128236706,23.3917880025741,23.7157098938065,3690374.47716698,0.0,1.0
2015-01-05,59.48,60.55,59.24,60.44,2383572,22.9367548696522,23.3493696596746,22.8442057578715,23.3069513167751,6181121.23383171,0.0,1.0
2015-01-06,58.95,59.55,58.791,59.41,2909468,22.7323755811365,22.9637483605883,22.6710617945818,22.9097613787162,7544884.07900153,0.0,1.0
2015-01-07,59.32,59.957,59.09,59.45,1826995,22.8750554617984,23.1206962293164,22.7863625630086,22.9251862306796,4737795.87468067,0.0,1.0
2015-01-08,59.9,60.315,59.46,59.74,2293811,23.0987158152685,23.2587486543893,22.9290424436705,23.0370164074147,5948351.41480799,0.0,1.0
2015-01-09,58.63,60.17,58.55,60.06,2973042,22.6089767654289,23.2028335660218,22.578127061502,23.1604152231223,7709745.30464087,0.0,1.0
2015-01-12,58.29,58.75,57.94,58.61,1786618,22.4778655237396,22.6552513213193,22.3428980690594,22.6012643394472,4633089.52133432,0.0,1.0
2015-01-13,58.0,59.06,57.6,58.69,1680758,22.3660353470045,22.774793924036,22.21178682737,22.6321140433741,4358571.48965188,0.0,1.0
2015-01-14,57.55,57.97,56.97,57.2,2151847,22.1925057624157,22.3544667080319,21.9688454089457,22.0575383077355,5580207.8492519,0.0,1.0
2015-01-15,57.36,58.27,57.3,57.35,2289849,22.1192377155893,22.4701530977578,22.0961004376441,22.1153815025985,5938077.08605752,0.0,1.0
2015-01-16,58.18,58.2,57.17,57.29,1845452,22.4354471808401,22.4431596068218,22.0459696687629,22.0922442246533,4785658.89480878,0.0,1.0
2015-01-20,58.01,58.4999,57.485,58.38,1989157,22.3698915599954,22.5588074344178,22.1674403779751,22.5125714406573,5158317.25247861,0.0,1.0
2015-01-21,58.1,58.22,57.46,57.79,2869145,22.4045974769132,22.4508720328035,22.1577998454979,22.2850548741964,7440317.75941403,0.0,1.0
2015-01-22,59.15,59.24,58.02,58.36,1849430,22.8094998409538,22.8442057578715,22.3737477729863,22.5048590146756,4795974.71504336,0.0,1.0
2015-01-23,58.73,59.22,58.7,59.2,1474528,22.6475388953375,22.8364933318898,22.6359702563649,22.8287809059081,3823772.19176907,0.0,1.0
2015-01-26,59.02,59.19,58.3516,58.6,1408255,22.7593690720725,22.8249246929172,22.5016197957633,22.5974081264563,3651911.87140547,0.0,1.0
2015-01-27,58.51,58.9,58.13,58.52,1835854,22.5627022095385,22.7130945161822,22.4161661158858,22.5665584225294,4760769.19078378,0.0,1.0
2015-01-28,57.36,58.97,57.34,58.81,2388973,22.1192377155893,22.7400880071182,22.1115252896076,22.6783885992644,6195127.2029335,0.0,1.0
2015-01-29,57.65,57.82,56.95,57.42,1550484,22.2310678923243,22.296623513169,21.9611329829639,22.1423749935345,4020742.63966699,0.0,1.0
2015-01-30,57.08,58.07,56.91,57.1,2371311,22.0112637518452,22.3930288379406,21.9457081310005,22.0189761778269,6149325.79092163,0.0,1.0
2015-02-02,58.17,58.27,56.41,56.9,2149261,22.4315909678492,22.4701530977578,21.7528974814573,21.9418519180096,5573501.78813409,0.0,1.0
2015-02-03,59.09,59.16,58.36,58.55,2405370,22.7863625630086,22.8133560539446,22.5048590146756,22.578127061502,6237648.19448363,0.0,1.0
2015-02-04,60.68,61.28,60.02,60.02,3444086,23.3995004285558,23.6308732080076,23.1449903711588,23.1449903711588,8931264.96944185,0.0,1.0
2015-02-05,60.98,61.03,60.24,60.32,2738296,23.5151868182817,23.534467883236,23.2298270569578,23.2606767608847,7100997.80921926,0.0,1.0
2015-02-06,61.28,61.49,60.86,61.16,2347689,23.6308732080076,23.7118536808157,23.4689122623913,23.5845986521172,6088068.80108219,0.0,1.0
2015-02-09,61.14,61.49,60.7601,60.94,1809120,23.5768862261355,23.7118536808157,23.4303886946126,23.4997619663182,4691442.1072867,0.0,1.0
2015-02-10,61.45,61.58,60.89,61.17,1677607,23.6964288288522,23.7465595977334,23.4804809013639,23.5884548651081,4350400.26050176,0.0,1.0
2015-02-11,61.83,62.0,61.3,61.46,2283156,23.842964922505,23.9085205433497,23.6385856339893,23.7002850418431,5920720.67961456,0.0,1.0
2015-02-12,61.8,62.06,61.37,61.48,2545419,23.9817885901761,24.0826828463807,23.8149250126069,23.8576110440781,6559431.27880125,0.39,1.0
2015-02-13,62.13,62.23,61.51,61.76,2628285,24.1098466845896,24.1486521677453,23.8692526890248,23.9662663969138,6772973.26632833,0.0,1.0
2015-02-17,62.35,62.66,61.69,61.92,1880057,24.195218747532,24.3155157453144,23.9391025587049,24.0283551699628,4844823.06910149,0.0,1.0
2015-02-18,61.75,62.27,61.65,62.08,1290526,23.9623858485983,24.1641743610075,23.9235803654426,24.0904439430118,3325627.96557512,0.0,1.0
2015-02-19,61.78,62.0,61.44,61.63,1058480,23.9740274935449,24.0593995564873,23.8420888508158,23.9158192688115,2727655.76904453,0.0,1.0
2015-02-20,62.13,62.14,61.02,61.34,1582896,24.1098466845896,24.1137272329052,23.6791058215622,23.8032833676602,4079052.42063857,0.0,1.0
2015-02-23,61.43,61.88,61.23,61.88,1830614,23.8382083025003,24.0128329767006,23.760597336189,24.0128329767006,4717410.6624534,0.0,1.0
2015-02-24,62.06,62.15,61.33,61.39,2270131,24.0826828463807,24.1176077812208,23.7994028193446,23.822686109238,5850026.37615904,0.0,1.0
2015-02-25,61.95,62.19,61.73,62.06,1938603,24.0399968149095,24.133129974483,23.9546247519671,24.0826828463807,4995693.50090416,0.0,1.0
2015-02-26,62.18,62.23,61.78,61.94,1911165,24.1292494261674,24.1486521677453,23.9740274935449,24.0361162665939,4924986.99819174,0.0,1.0
2015-02-27,62.25,62.74,61.95,62.16,2354819,24.1564132643764,24.3465601318389,24.0399968149095,24.1214883295363,6068263.5764546,0.0,1.0
2015-03-02,62.57,62.67,62.0201,62.19,1469754,24.2805908104744,24.31939629363,24.0671994586016,24.133129974483,3787490.53092762,0.0,1.0
2015-03-03,62.28,62.69,62.15,62.33,1533042,24.1680549093231,24.3271573902611,24.1176077812208,24.1874576509009,3950580.88531437,0.0,1.0
2015-03-04,62.35,62.5,61.72,61.86,1840238,24.195218747532,24.2534269722654,23.9507442036516,24.0050718800694,4742211.28137987,0.0,1.0
2015-03-05,62.8,62.93,62.25,62.55,2043393,24.3698434217323,24.4202905498346,24.1564132643764,24.2728297138433,5265732.65897817,0.0,1.0
2015-03-06,62.16,63.35,62.07,62.8,3229669,24.1214883295363,24.5832735790883,24.0865633946963,24.3698434217323,8322713.02240409,0.0,1.0
2015-03-09,62.3,62.48,62.21,62.36,2164237,24.1758160059542,24.2456658756343,24.1408910711141,24.1990992958476,5577142.25930544,0.0,1.0
2015-03-10,61.05,62.17,61.05,61.82,2938884,23.6907474665089,24.1253688778519,23.6907474665089,23.9895496868072,7573373.04167547,0.0,1.0
2015-03-11,61.49,61.64,61.164,61.27,1914590,23.8614915923936,23.9196998171271,23.7349857173063,23.7761195294513,4933813.07049256,0.0,1.0
2015-03-12,62.65,62.675,61.86,61.9,1621932,24.3116351969989,24.3213365677878,24.0050718800694,24.0205940733317,4179646.45226922,0.0,1.0
2015-03-13,62.13,62.62,61.62,62.44,1687916,24.1098466845896,24.2999935520522,23.9119387204959,24.2301436823721,4349684.27845833,0.0,1.0
2015-03-16,62.96,63.23,62.39,62.42,1873377,24.4319321947813,24.5367069993015,24.2107409407943,24.2223825857409,4827609.00692062,0.0,1.0
2015-03-17,62.88,63.0102,62.46,62.52,1680434,24.4008878082568,24.4514125473254,24.2379047790032,24.2611880688966,4330403.49803357,0.0,1.0
2015-03-18,63.62,63.91,62.42,62.71,2891258,24.6880483836084,24.8005842847598,24.2223825857409,24.3349184868923,7450642.96301882,0.0,1.0
2015-03-19,63.09,63.49,62.53,63.42,1724264,24.4823793228836,24.6376012555061,24.2650686172121,24.6104374172972,4443351.45392998,0.0,1.0
2015-03-20,63.89,64.08,63.09,63.32,4412971,24.7928231881286,24.8665536061243,24.4823793228836,24.5716319341416,11372029.5204219,0.0,1.0
2015-03-23,63.86,64.62,63.86,63.95,2536121,24.7811815431819,25.0761032151647,24.7811815431819,24.816106478022,6535470.74734051,0.0,1.0
2015-03-24,63.6,64.12,63.55,63.81,1641528,24.6802872869773,24.8820757993866,24.6608845453995,24.7617788016041,4230144.47060703,0.0,1.0
2015-03-25,63.35,63.75,63.18,63.53,2277565,24.5832735790883,24.7384955117108,24.5173042577237,24.6531234487684,5869183.4627238,0.0,1.0
2015-03-26,63.5,63.72,62.94,63.26,2285178,24.6414818038217,24.7268538667641,24.4241710981502,24.5483486442482,5888801.8243081,0.0,1.0
2015-03-27,63.55,63.62,63.03,63.5,1730648,24.6608845453995,24.6880483836084,24.4590960329903,24.6414818038217,4459802.73730762,0.0,1.0
2015-03-30,64.2,64.36,63.63,63.71,1740528,24.9131201859111,24.9752089589601,24.691928931924,24.7229733184485,4485263.05682066,0.0,1.0
2015-03-31,64.01,64.2075,63.55,63.8,1819698,24.8393897679154,24.9160305971477,24.6608845453995,24.7578982532886,4689280.61712908,0.0,1.0
2015-04-01,63.57,63.94,63.31,63.87,1691863,24.6686456420306,24.8122259297064,24.567751385826,24.7850620914975,4359855.52148646,0.0,1.0
2015-04-02,63.58,63.895,63.32,63.5,1779634,24.6725261903462,24.7947634622864,24.5716319341416,24.6414818038217,4586037.47533046,0.0,1.0
2015-04-06,63.97,64.42,63.1,63.1,1712748,24.8238675746531,24.9984922488534,24.4862598711992,24.4862598711992,4413675.23535587,0.0,1.0
2015-04-07,63.79,64.32,63.76,64.17,1244114,24.754017704973,24.9596867656978,24.7423760600263,24.9014785409644,3206026.31079384,0.0,1.0
2015-04-08,64.24,64.372,63.644,63.93,1332495,24.9286423791733,24.9798656169387,24.6973616995658,24.8083453813909,3433780.20744179,0.0,1.0
2015-04-09,64.53,64.74,63.99,64.22,1439487,25.0411782803246,25.1226697949514,24.8316286712843,24.9208812825422,3709493.8213425,0.0,1.0
2015-04-10,64.52,64.63,64.28,64.53,1176166,25.0372977320091,25.0799837634803,24.9441645724356,25.0411782803246,3030927.34416713,0.0,1.0
2015-04-13,64.37,64.905,64.23,64.33,1709124,24.9790895072756,25.1866988421582,24.9247618308578,24.9635673140134,4404336.3489272,0.0,1.0
2015-04-14,64.56,64.865,64.26,64.41,1214582,25.0528199252713,25.171176648896,24.9364034758044,24.9946117005379,3129923.66343969,0.0,1.0
2015-04-15,64.72,65.1,64.546,64.63,1288692,25.1149086983203,25.2623695343117,25.0473871576295,25.0799837634803,3320901.82934163,0.0,1.0
2015-04-16,64.48,64.81,64.35,64.68,1447490,25.0217755387468,25.1498336331604,24.9713284106445,25.0993865050581,3730117.19553914,0.0,1.0
2015-04-17,63.98,64.26,63.601,64.17,1634103,24.8277481229687,24.9364034758044,24.6806753418089,24.9014785409644,4211010.576641,0.0,1.0
2015-04-20,64.45,64.69,64.25,64.33,930675,25.0101338938001,25.1032670533736,24.9325229274889,24.9635673140134,2398307.98206439,0.0,1.0
2015-04-21,63.86,64.81,63.43,64.62,1405288,24.7811815431819,25.1498336331604,24.6143179656128,25.0761032151647,3621364.52306048,0.0,1.0
2015-04-22,64.07,64.16,63.46,64.05,1246318,24.8626730578087,24.8975979926488,24.6259596105594,24.8549119611776,3211705.92053137,0.0,1.0
2015-04-23,64.17,64.4155,63.73,63.84,1261227,24.9014785409644,24.9967460021114,24.7307344150796,24.7734204465508,3250125.74883297,0.0,1.0
2015-04-24,64.19,64.41,63.93,64.28,1431640,24.9092396375955,24.9946117005379,24.8083453813909,24.9441645724356,3689272.45219079,0.0,1.0
2015-04-27,64.02,64.52,63.94,64.32,1456765,24.8432703162309,25.0372977320091,24.8122259297064,24.9596867656978,3754018.45702532,0.0,1.0
2015-04-28,64.42,64.535,63.64,63.89,1526210,24.9984922488534,25.0431185544824,24.6958094802396,24.7928231881286,3932975.12591023,0.0,1.0
2015-04-29,63.86,64.21,62.14,63.09,3878243,24.7811815431819,24.9170007342266,24.1137272329052,24.4823793228836,9994059.30457503,0.0,1.0
2015-04-30,63.04,64.0887,62.99,63.64,3283962,24.4629765813058,24.8699296831589,24.443573839728,24.6958094802396,8462623.66282123,0.0,1.0
2015-05-01,63.11,63.67,62.8,63.42,2377648,24.4901404195148,24.7074511251863,24.3698434217323,24.6104374172972,6127092.89165329,0.0,1.0
2015-05-04,63.52,63.8,63.3,63.37,1676702,24.6492429004528,24.7578982532886,24.5638708375104,24.5910346757194,4320786.30041994,0.0,1.0
2015-05-05,63.73,64.205,63.18,63.37,2183280,24.7307344150796,24.9150604600688,24.5173042577237,24.5910346757194,5626215.22129804,0.0,1.0
2015-05-06,63.54,64.3,63.15,64.1,1837141,24.6570039970839,24.9519256690667,24.505662612777,24.8743147027554,4734230.4504556,0.0,1.0
2015-05-07,63.75,64.22,63.37,63.64,2364352,24.7384955117108,24.9208812825422,24.5910346757194,24.6958094802396,6092829.69243817,0.0,1.0
2015-05-08,64.22,64.31,63.68,63.99,1633671,24.9208812825422,24.9558062173823,24.7113316735018,24.8316286712843,4209897.33190116,0.0,1.0
2015-05-11,63.89,64.42,63.87,64.08,1979257,24.7928231881286,24.9984922488534,24.7850620914975,24.8665536061243,5100457.04639839,0.0,1.0
2015-05-12,63.37,63.83,63.32,63.73,2029955,24.5910346757194,24.7695398982353,24.5716319341416,24.7307344150796,5231103.53209393,0.0,1.0
2015-05-13,63.6,63.84,63.2401,63.31,1647823,24.6802872869773,24.7734204465508,24.5406263531002,24.567751385826,4246366.40495263,0.0,1.0
2015-05-14,63.77,64.08,63.62,63.89,1588598,24.7462566083419,24.8665536061243,24.6880483836084,24.7928231881286,4093746.2204223,0.0,1.0
2015-05-15,63.67,63.92,63.2,63.71,1925475,24.7074511251863,24.8044648330753,24.5250653543548,24.7229733184485,4961863.23019897,0.0,1.0
2015-05-18,63.93,64.065,63.28,63.3,1634863,24.9596867656978,25.0123937532368,24.7059123812507,24.7137208238491,4187424.00780597,0.39,1.0
2015-05-19,64.25,64.52,63.8,64.1,2173157,25.0846218472718,25.1900358223498,24.9089318888084,25.026058527784,5566172.69736461,0.0,1.0
2015-05-20,64.71,65.06,63.92,64.18,2403315,25.2642160270343,25.4008637725059,24.9557825443986,25.0572922981775,6155683.33818811,0.0,1.0
2015-05-21,62.89,64.53,62.83,64.45,4868101,24.5536477505824,25.193940043649,24.5302224227873,25.1627062732555,12468814.2063428,0.0,1.0
2015-05-22,62.71,63.48,62.54,62.74,2896259,24.4833717671971,24.7839968072344,24.4170000051109,24.4950844310947,7418275.70226013,0.0,1.0
2015-05-26,61.74,62.57,61.63,62.49,3907562,24.104662301176,24.4287126690085,24.061715866885,24.397478898615,10008556.6379509,0.0,1.0
2015-05-27,62.46,62.825,61.91,62.04,2427039,24.3857662347174,24.5282703121377,24.1710340632622,24.2217889401516,6216448.33633241,0.0,1.0
2015-05-28,62.56,62.62,61.96,62.26,1662833,24.4248084477093,24.4482337755044,24.1905551697581,24.3076818087337,4259064.41406529,0.0,1.0
2015-05-29,62.22,62.68,62.05,62.64,2244078,24.292064923537,24.4716591032995,24.2256931614508,24.4560422181028,5747824.79791224,0.0,1.0
2015-06-01,62.1,62.63,61.975,62.5,2343054,24.2452142679467,24.4521379968036,24.1964115017069,24.4013831199142,6001335.01778793,0.0,1.0
2015-06-02,62.26,62.66,61.98,62.09,2179001,24.3076818087337,24.4638506607012,24.1983636123565,24.2413100466475,5581141.11117153,0.0,1.0
2015-06-03,62.51,62.79,62.214,62.31,1654042,24.4052873412134,24.5146055375906,24.2897223907575,24.3272029152296,4236547.76009941,0.0,1.0
2015-06-04,62.11,62.67,62.05,62.42,1758080,24.2491184892459,24.4677548820003,24.2256931614508,24.3701493495207,4503023.4335498,0.0,1.0
2015-06-05,61.81,62.35,61.7,62.22,1814562,24.1319918502703,24.3428198004264,24.0890454159793,24.292064923537,4647692.4870478,0.0,1.0
2015-06-08,61.62,62.04,61.58,61.72,1888632,24.0578116455858,24.2217889401516,24.042194760389,24.0968538585776,4837410.21645887,0.0,1.0
2015-06-09,61.67,61.89,61.32,61.59,1493569,24.0773327520817,24.1632256206638,23.9406850066102,24.0460989816882,3825523.41567138,0.0,1.0
2015-06-10,62.52,62.85,61.93,61.94,1443363,24.4091915625126,24.5380308653857,24.1788425058606,24.1827467271597,3696929.27063542,0.0,1.0
2015-06-11,62.99,63.14,62.514,62.63,1725339,24.5926899635743,24.6512532830621,24.406849029733,24.4521379968036,4419162.92080985,0.0,1.0
2015-06-12,62.57,62.895,62.2,62.26,1686485,24.4287126690085,24.555599861232,24.2842564809386,24.3076818087337,4319644.99643374,0.0,1.0
2015-06-15,62.05,62.36,61.87,62.03,1577187,24.2256931614508,24.3467240217256,24.1554171780654,24.2178847188524,4039696.72602504,0.0,1.0
2015-06-16,62.45,62.645,61.85,61.94,1909833,24.3818620134182,24.4579943287524,24.1476087354671,24.1827467271597,4891712.97845759,0.0,1.0
2015-06-17,62.47,63.0,62.37,62.65,1713208,24.3896704560166,24.5965941848735,24.3506282430248,24.459946439402,4388091.42390846,0.0,1.0
2015-06-18,63.09,63.27,62.6,62.6,1781518,24.6317321765662,24.7020081599515,24.440425332906,24.440425332906,4563055.89125111,0.0,1.0
2015-06-19,62.56,63.03,62.52,62.9,2334560,24.4248084477093,24.6083068487711,24.4091915625126,24.5575519718816,5979579.07889744,0.0,1.0
2015-06-22,62.83,63.1,62.65,62.96,1125289,24.5302224227873,24.6356363978654,24.459946439402,24.5809772996767,2882236.72217181,0.0,1.0
2015-06-23,62.85,63.01,62.64,62.99,1590990,24.5380308653857,24.6004984061727,24.4560422181028,24.5926899635743,4075050.76705462,0.0,1.0
2015-06-24,62.48,62.94,62.44,62.72,1298045,24.3935746773158,24.5731688570784,24.3779577921191,24.4872759884963,3324721.8856947,0.0,1.0
2015-06-25,63.34,63.81,62.99,63.09,4083321,24.7293377090458,24.9128361101076,24.5926899635743,24.6317321765662,10458733.4761251,0.0,1.0
2015-06-26,63.69,63.83,63.05,63.35,2510819,24.8659854545173,24.920644552706,24.6161152913694,24.733241930345,6431036.58218175,0.0,1.0
2015-06-29,61.44,63.22,61.4,62.99,3451844,23.9875356622004,24.6824870534556,23.9719187770037,24.5926899635743,8841312.35265647,0.0,1.0
2015-06-30,62.2,62.51,61.67,61.91,2412326,24.2842564809386,24.4052873412134,24.0773327520817,24.1710340632622,6178763.48480242,0.0,1.0
2015-07-01,62.43,63.06,62.135,63.05,1994060,24.3740535708199,24.6200195126686,24.2588790424939,24.6161152913694,5107446.13891535,0.0,1.0
2015-07-02,61.96,62.5,61.63,62.37,1438351,24.1905551697581,24.4013831199142,24.061715866885,24.3506282430248,3684091.88357173,0.0,1.0
2015-07-06,61.58,62.03,61.08,61.23,1764352,24.042194760389,24.2178847188524,23.8469836954297,23.9055470149175,4519088.09669097,0.0,1.0
2015-07-07,61.77,61.8,60.69,61.56,2004074,24.1163749650736,24.1280876289711,23.6947190647615,24.0343863177907,5133095.29974055,0.0,1.0
2015-07-08,60.46,61.45,60.23,61.32,1952530,23.6049219748802,23.9914398834996,23.5151248849989,23.9406850066102,5001074.09486996,0.0,1.0
2015-07-09,60.66,61.39,60.57,61.21,2347285,23.6830064008639,23.9680145557045,23.6478684091712,23.8977385723191,6012172.00594964,0.0,1.0
2015-07-10,61.71,61.79,61.33,61.35,2626083,24.0929496372785,24.124183407672,23.9445892279094,23.9523976705078,6726265.74868421,0.0,1.0
2015-07-13,61.42,61.67,60.58,60.76,5616292,23.9797272196021,24.0773327520817,23.6517726304704,23.7220486138558,14385178.4251332,0.0,1.0
2015-07-14,61.41,61.74,61.18,61.37,3057156,23.9758229983029,24.104662301176,23.8860259084216,23.9602061131061,7830386.05070153,0.0,1.0
2015-07-15,61.79,61.79,61.35,61.61,2677301,24.124183407672,24.124183407672,23.9523976705078,24.0539074242866,6857451.95990301,0.0,1.0
2015-07-16,62.22,62.43,61.825,62.14,1586530,24.292064923537,24.3740535708199,24.1378481822191,24.2608311531435,4063627.23427247,0.0,1.0
2015-07-17,61.59,62.19,61.19,62.19,1616501,24.0460989816882,24.2803522596394,23.8899301297208,24.2803522596394,4140392.86230245,0.0,1.0
2015-07-20,61.56,61.86,61.06,61.67,2247613,24.0343863177907,24.1515129567663,23.8391752528314,24.0773327520817,5756879.10024069,0.0,1.0
2015-07-21,61.8,62.115,61.5,61.67,1830167,24.1280876289711,24.2510705998955,24.0109609899955,24.0773327520817,4687662.04513421,0.0,1.0
2015-07-22,61.88,62.13,61.621,61.81,1601355,24.1593213993646,24.2569269318443,24.0582020677157,24.1319918502703,4101598.95478712,0.0,1.0
2015-07-23,61.86,62.135,61.63,61.89,1550760,24.1515129567663,24.2588790424939,24.061715866885,24.1632256206638,3972008.4522955,0.0,1.0
2015-07-24,61.92,62.44,61.77,61.86,2044040,24.1749382845614,24.3779577921191,24.1163749650736,24.1515129567663,5235461.42332153,0.0,1.0
2015-07-27,61.53,61.75,61.14,61.48,1340162,24.0226736538931,24.1085665224752,23.8704090232248,24.0031525473972,3432597.43057936,0.0,1.0
2015-07-28,62.33,62.47,61.402,61.81,2265382,24.335011357828,24.3896704560166,23.9726996212635,24.1319918502703,5802391.37692364,0.0,1.0
2015-07-29,64.54,64.63,62.13,62.19,4169960,25.1978442649482,25.2329822566409,24.2569269318443,24.2803522596394,10680644.565074,0.0,1.0
2015-07-30,64.04,64.66,63.89,64.32,2659664,25.0026331999889,25.2446949205384,24.9440698805011,25.1119513963661,6812277.77880914,0.0,1.0
2015-07-31,64.05,64.3,63.92,64.12,2411385,25.006537421288,25.1041429537677,24.9557825443986,25.0338669703824,6176353.27306522,0.0,1.0
2015-08-03,64.03,64.03,63.39,63.94,1655277,24.9987289786897,24.9987289786897,24.7488588155418,24.963590986997,4239711.00292137,0.0,1.0
2015-08-04,63.93,64.5,63.84,64.04,1575797,24.9596867656978,25.1822273797514,24.9245487740051,25.0026331999889,4036136.47701895,0.0,1.0
2015-08-05,64.1,64.78,64.07,64.36,1540456,25.026058527784,25.2915455761286,25.0143458638864,25.1275682815628,3945616.50570644,0.0,1.0
2015-08-06,63.68,64.26,63.58,64.1,2126722,24.8620812332182,25.088526068571,24.8230390202263,25.026058527784,5447237.32858907,0.0,1.0
2015-08-07,64.04,64.07,63.45,63.64,1932528,25.0026331999889,25.0143458638864,24.7722841433369,24.8464643480214,4949842.36780528,0.0,1.0
2015-08-10,64.92,64.99,64.38,64.4,1668772,25.3462046743173,25.3735342234116,25.1353767241612,25.1431851667596,4274276.15424312,0.0,1.0
2015-08-11,64.24,64.52,63.84,64.12,1486303,25.0807176259726,25.1900358223498,24.9245487740051,25.0338669703824,3806912.79029132,0.0,1.0
2015-08-12,64.11,64.27,63.11,63.88,2220936,25.0299627490832,25.0924302898701,24.6395406191645,24.9401656592019,5688550.4939561,0.0,1.0
2015-08-13,64.17,64.61,63.96,64.13,1184667,25.0533880768783,25.2251738140425,24.9713994295954,25.0377711916815,3034323.38798754,0.0,1.0
2015-08-14,64.76,64.78,64.135,64.2,1743079,25.2837371335303,25.2915455761286,25.0397233023311,25.0651007407758,4464600.9189164,0.0,1.0
2015-08-17,64.53,64.581,63.5,63.97,1868704,25.3462046743173,25.3662365422607,24.9416394982046,25.1262469086638,4757614.43062079,0.39,1.0
2015-08-18,64.58,64.64,64.3,64.35,1246625,25.3658437605363,25.3894106639992,25.2558648777096,25.2755039639286,3173836.5677885,0.0,1.0
2015-08-19,63.05,63.96,62.75,63.7,4369346,24.7648877222331,25.12231909142,24.6470532049188,25.0201958430809,11124107.1790799,0.0,1.0
2015-08-20,61.25,62.66,61.22,62.49,3519289,24.057880618347,24.6117028497245,24.0460971666156,24.5449299565797,8959910.25433938,0.0,1.0
2015-08-21,59.2,61.04,59.17,60.68,3201111,23.2526780833656,23.975396456227,23.2408946316342,23.8339950354497,8149847.10666802,0.0,1.0
2015-08-24,56.29,57.95,51.41,55.665,5103386,22.1096832654164,22.7617009278891,20.1929084504362,21.8641946876781,12992931.3998515,0.0,1.0
2015-08-25,55.23,57.98,55.17,57.98,3103445,21.6933346375723,22.7734843796206,21.6697677341095,22.7734843796206,7901195.00821851,0.0,1.0
2015-08-26,56.92,57.04,55.63,56.57,3141268,22.3571357517765,22.4042695587023,21.8504473273248,22.2196621482431,7997490.22169767,0.0,1.0
2015-08-27,58.63,58.77,57.35,57.84,2598325,23.0287925004683,23.0837819418817,22.5260318932604,22.7184949382072,6615188.12794471,0.0,1.0
2015-08-28,58.67,58.72,58.02,58.46,2050007,23.0445037694436,23.0641428556626,22.7891956485958,22.9620196073235,5219201.58894808,0.0,1.0
2015-08-31,58.6,58.81,57.92,58.16,2450062,23.0170090487369,23.0994932108569,22.7499174761577,22.8441850900092,6237718.9362872,0.0,1.0
2015-09-01,56.65,57.61,56.43,57.34,2924049,22.2510846861936,22.6281551415995,22.1646727068297,22.5221040760166,7444462.96376649,0.0,1.0
2015-09-02,57.45,57.51,56.6,57.38,2034935,22.5653100656985,22.5888769691614,22.2314455999745,22.5378153449919,5180829.13151325,0.0,1.0
2015-09-03,57.55,58.09,57.3,57.65,2333659,22.6045882381366,22.8166903693025,22.5063928070414,22.6438664105748,5941363.49820417,0.0,1.0
2015-09-04,56.39,56.95,56.19,56.69,2319822,22.1489614378545,22.368919203508,22.0704050929783,22.2667959551688,5906135.28074622,0.0,1.0
2015-09-08,57.57,57.59,57.12,57.34,3176088,22.6124438726243,22.6202995071119,22.4356920966527,22.5221040760166,8086139.96744349,0.0,1.0
2015-09-09,56.99,58.68,56.9,58.49,2165057,22.3846304724832,23.0484315866874,22.3492801172889,22.973803059055,5512112.36574469,0.0,1.0
2015-09-10,57.7,57.96,57.06,57.66,2464389,22.6635054967938,22.7656287451329,22.4121251931899,22.6477942278186,6274194.6659627,0.0,1.0
2015-09-11,58.14,58.17,57.36,57.46,2093158,22.8363294555215,22.848112907253,22.5299597105042,22.5692378829423,5329061.58833576,0.0,1.0
2015-09-14,57.8,58.22,57.64,58.11,1455522,22.7027836692319,22.867751993472,22.639938593331,22.8245460037901,3705676.48556757,0.0,1.0
2015-09-15,58.57,58.76,57.9,58.14,1413622,23.0052255970055,23.0798541246379,22.7420618416701,22.8363294555215,3599001.46124962,0.0,1.0
2015-09-16,58.84,58.97,58.36,58.56,1405011,23.1112766625884,23.1623382867579,22.9227414348854,23.0012977797616,3577078.34348348,0.0,1.0
2015-09-17,58.11,59.08,57.94,58.9,2205667,22.8245460037901,23.2055442764399,22.7577731106453,23.1348435660512,5615503.12320415,0.0,1.0
2015-09-18,57.15,57.705,56.92,57.13,3581917,22.4474755483842,22.6654694054157,22.3571357517765,22.4396199138966,9119357.59140342,0.0,1.0
2015-09-21,57.7,58.05,57.3,57.45,1561527,22.6635054967938,22.8009791003272,22.5063928070414,22.5653100656985,3975559.20520532,0.0,1.0
2015-09-22,57.04,57.27,56.61,56.88,2000503,22.4042695587023,22.4946093553099,22.2353734172183,22.3414244828013,5093167.21176825,0.0,1.0
2015-09-23,57.42,57.5,56.81,57.1,1963404,22.5535266139671,22.5849491519176,22.3139297620946,22.4278364621651,4998715.26123912,0.0,1.0
2015-09-24,57.49,57.63,56.83,56.83,2220126,22.5810213346738,22.6360107760871,22.3217853965822,22.3217853965822,5652314.91739538,0.0,1.0
2015-09-25,57.83,58.38,57.58,57.97,1878032,22.7145671209634,22.930597069373,22.6163716898681,22.7695565623767,4781362.98973386,0.0,1.0
2015-09-28,57.01,57.55,56.815,57.37,1726282,22.3924861069708,22.6045882381366,22.3158936707165,22.533887527748,4395016.09378528,0.0,1.0
2015-09-29,57.72,57.81,56.88,57.11,1583302,22.6713611312815,22.7067114864758,22.3414244828013,22.4317642794089,4030997.12058772,0.0,1.0
2015-09-30,58.13,58.7,57.81,58.3,1964815,22.8324016382777,23.056287221175,22.7067114864758,22.8991745314225,5002307.58723704,0.0,1.0
2015-10-01,57.96,58.47,57.524,58.14,1962799,22.7656287451329,22.9659474245673,22.5943759133027,22.8363294555215,4997174.96554194,0.0,1.0
2015-10-02,58.47,58.48,56.78,56.9,2313542,22.9659474245673,22.9698752418111,22.3021463103631,22.3492801172889,5890146.75681505,0.0,1.0
2015-10-05,59.32,59.605,58.59,58.8,1691880,23.2998118902913,23.41175468174,23.0130812314931,23.0955653936131,4307430.55233933,0.0,1.0
2015-10-06,59.43,59.64,59.06,59.22,1850424,23.3430178799733,23.4255020420933,23.1976886419522,23.2605337178532,4711074.58707588,0.0,1.0
2015-10-07,60.29,60.39,58.82,59.84,1812101,23.6808101629411,23.7200883353792,23.1034210281007,23.5040583869695,4613506.40194614,0.0,1.0
2015-10-08,60.81,61.01,59.94,60.17,1768252,23.8850566596193,23.9636130044955,23.5433365594077,23.6336763560153,4501869.33413429,0.0,1.0
2015-10-09,60.76,61.31,60.43,60.86,1604338,23.8654175734002,24.0814475218099,23.7357996043544,23.9046957458383,4084553.58387059,0.0,1.0
2015-10-12,60.83,61.035,60.6,60.77,1220266,23.8929122941069,23.973432547605,23.8025724974992,23.869345390644,3106728.04831365,0.0,1.0
2015-10-13,60.51,61.17,60.435,60.53,1282057,23.7672221423049,24.0264580803965,23.7377635129763,23.7750777767926,3264044.43083464,0.0,1.0
2015-10-14,59.74,60.4,59.605,60.4,1665454,23.4647802145314,23.724016152623,23.41175468174,23.724016152623,4240151.4546633,0.0,1.0
2015-10-15,60.9,60.965,59.79,60.29,1749469,23.9204070148136,23.9459378268984,23.4844193007505,23.6808101629411,4454048.8811089,0.0,1.0
2015-10-16,61.34,61.55,61.03,61.16,1847796,24.0932309735413,24.1757151356614,23.9714686389831,24.0225302631527,4704383.84808048,0.0,1.0
2015-10-19,61.03,61.42,60.78,61.17,1922625,23.9714686389831,24.1246535114918,23.8732732078878,24.0264580803965,4894894.23936178,0.0,1.0
2015-10-20,61.28,61.42,60.32,61.07,3681388,24.0696640700784,24.1246535114918,23.6925936146725,23.9871799079584,9372605.11751152,0.0,1.0
2015-10-21,61.34,61.74,61.26,61.53,2252238,24.0932309735413,24.2503436632938,24.0618084355908,24.1678595011737,5734070.24868172,0.0,1.0
2015-10-22,62.22,62.55,61.66,61.7,2593847,24.4388788909967,24.5684968600425,24.2189211253433,24.2346323943185,6603787.39384219,0.0,1.0
2015-10-23,63.45,63.47,62.4,62.51,3226099,24.9220004119856,24.9298560464732,24.5095796013854,24.5527855910673,8213465.137877,0.0,1.0
2015-10-26,63.51,63.7,63.22,63.37,3801030,24.9455673154485,25.0201958430809,24.8316606153779,24.8905778740351,9677206.86594695,0.0,1.0
2015-10-27,63.15,63.72,62.87,63.14,3481885,24.8041658946712,25.0280514775685,24.6941870118445,24.8002380774274,8864681.79110341,0.0,1.0
2015-10-28,63.98,65.19,62.28,63.02,4954673,25.1301747259076,25.6054406124088,24.4624457944596,24.7531042705017,12614316.5337085,0.0,1.0
2015-10-29,64.42,64.6,63.47,64.03,2815186,25.3029986846353,25.3736993950239,24.9298560464732,25.1498138121267,7167303.93817407,0.0,1.0
2015-10-30,63.75,64.5,63.75,64.4,3260962,25.0398349292999,25.3344212225858,25.0398349292999,25.2951430501477,8302224.3591848,0.0,1.0
2015-11-02,64.51,64.6,63.92,63.93,1865967,25.3383490398296,25.3736993950239,25.1066078224447,25.1105356396886,4750646.18380557,0.0,1.0
2015-11-03,64.04,64.44,63.88,64.18,2797398,25.1537416293705,25.3108543191229,25.0908965534695,25.2087310707838,7122016.69873331,0.0,1.0
2015-11-04,64.17,64.3679,63.87,64.04,2143096,25.20480325354,25.2825347567951,25.0869687362257,25.1537416293705,5456200.90490828,0.0,1.0
2015-11-05,64.17,64.5099,63.98,64.19,1728647,25.20480325354,25.3383097616572,25.1301747259076,25.2126588880277,4401037.24969249,0.0,1.0
2015-11-06,64.32,64.99,64.0,64.32,3080441,25.2637205121972,25.5268842675326,25.1380303603952,25.2637205121972,7842628.12851899,0.0,1.0
2015-11-09,63.56,64.36,63.3,64.3,2531876,24.9652064016675,25.2794317811725,24.8630831533284,25.2558648777096,6446012.74152699,0.0,1.0
2015-11-10,64.31,64.57,63.45,63.45,2392656,25.2597926949534,25.3619159432925,24.9220004119856,24.9220004119856,6091566.51514174,0.0,1.0
2015-11-11,64.37,64.6,64.12,64.42,2042921,25.2833595984163,25.3736993950239,25.185164167321,25.3029986846353,5201161.03471617,0.0,1.0
2015-11-12,63.32,64.34,63.29,63.76,2537984,24.870938787816,25.2715761466848,24.8591553360846,25.0437627465438,6461563.36321039,0.0,1.0
2015-11-13,63.22,63.58,62.88,63.27,2034706,24.8316606153779,24.9730620361551,24.6981148290883,24.851299701597,5180246.11049729,0.0,1.0
2015-11-16,63.67,63.68,62.27,62.68,2274832,25.1694528983457,25.1734060085858,24.6160174647399,24.7780949845816,5754537.21719632,0.41,1.0
2015-11-17,63.5,64.21,63.305,63.8,2122562,25.102250024265,25.382920851308,25.0251643745842,25.2208433314663,5369346.8461876,0.0,1.0
2015-11-18,64.92,65.0,63.47,63.75,2985172,25.6635916783509,25.6952165602713,25.0903906935449,25.2010777802661,7551451.43629612,0.0,1.0
2015-11-19,65.37,65.42,64.76,64.99,2417687,25.8414816391528,25.861247190353,25.6003419145103,25.6912634500312,6115910.89848908,0.0,1.0
2015-11-20,65.66,66.23,65.3101,65.52,2977102,25.956121836114,26.1814491197964,25.817802508815,25.9007782927534,7531037.1308253,0.0,1.0
2015-11-23,65.4,65.89,65.33,65.7,1747166,25.8533409698729,26.047043371635,25.8256691981927,25.9719342770742,4419724.96062128,0.0,1.0
2015-11-24,65.39,65.61,64.88,64.91,1594105,25.8493878596329,25.9363562849138,25.6477792373908,25.6596385681109,4032533.6335249,0.0,1.0
2015-11-25,65.1,65.535,65.055,65.39,1109328,25.7347476626717,25.9067079581135,25.7169586665915,25.8493878596329,2806215.69508339,0.0,1.0
2015-11-27,65.3,65.595,65.12,65.3,937009,25.8138098674725,25.9304266195538,25.7426538831518,25.8138098674725,2370308.29676561,0.0,1.0
2015-11-30,65.24,65.56,64.905,65.3,2749524,25.7900912060323,25.9165907337136,25.6576620129909,25.8138098674725,6955343.59793358,0.0,1.0
2015-12-01,65.99,66.09,65.39,65.48,2192273,26.0865744740354,26.1261055764358,25.8493878596329,25.8849658517933,5545691.53623415,0.0,1.0
2015-12-02,65.59,66.53,65.51,65.94,2098584,25.9284500644337,26.3000424269977,25.8968251825134,26.0668089228352,5308690.80943679,0.0,1.0
2015-12-03,63.1,65.71,62.62,65.71,5218653,24.9441256146633,25.9758873873142,24.7543763231413,25.9758873873142,13201384.9427708,0.0,1.0
2015-12-04,63.52,63.635,62.8,63.14,3477584,25.1101562447451,25.1556170125056,24.8255323074621,24.9599380556235,8797083.2808429,0.0,1.0
2015-12-07,62.8,63.67,62.4354,63.39,2725492,24.8255323074621,25.1694528983457,24.6814019081102,25.0587658116246,6894550.95988222,0.0,1.0
2015-12-08,62.12,62.3,61.66,62.21,2588648,24.5567208111393,24.62787679546,24.3748777400973,24.5922988032996,6548383.02706343,0.0,1.0
2015-12-09,61.26,62.61,60.98,61.91,1959208,24.2167533304957,24.7504232129013,24.1060662437745,24.4737054960984,4956117.79341452,0.0,1.0
2015-12-10,61.09,61.59,60.97,61.18,1587223,24.149550456415,24.347205968417,24.1021131335345,24.1851284485753,4015124.55666615,0.0,1.0
2015-12-11,59.71,60.8,59.39,60.12,1956291,23.6040212432892,24.0349102594537,23.4775217156079,23.7660987631309,4948738.79353121,0.0,1.0
2015-12-14,59.54,60.18,58.99,60.02,2379338,23.5368183692085,23.7898174245712,23.3193973060062,23.7265676607305,6018901.20821644,0.0,1.0
2015-12-15,60.92,61.28,60.18,60.18,2604657,24.0823475823342,24.2246595509758,23.7898174245712,23.7898174245712,6588880.25336856,0.0,1.0
2015-12-16,61.7,61.96,60.98,61.22,2014024,24.3906901810575,24.4934710472986,24.1060662437745,24.2009408895355,5094783.2913932,0.0,1.0
2015-12-17,60.38,61.72,60.38,61.71,1978655,23.868879629372,24.3985964015376,23.868879629372,24.3946432912975,5005311.96918786,0.0,1.0
2015-12-18,58.29,60.0,58.29,59.97,3455501,23.0426795892033,23.7186614402504,23.0426795892033,23.7068021095303,8741220.93787983,0.0,1.0
2015-12-21,58.48,58.9,58.09,58.39,1864627,23.1177886837641,23.2838193138458,22.9636173844024,23.0822106916037,4716860.61550439,0.0,1.0
2015-12-22,59.28,59.485,58.49,58.58,1717771,23.4340375029674,23.5150762628883,23.1217417940041,23.1573197861645,4345365.7897025,0.0,1.0
2015-12-23,60.32,60.42,59.66,59.8,1185523,23.8451609679317,23.8846920703322,23.584255692089,23.6395992354496,2998962.65981058,0.0,1.0
2015-12-24,60.18,60.54,60.0,60.21,883655,23.7898174245712,23.9321293932127,23.7186614402504,23.8016767552913,2235341.15251658,0.0,1.0
2015-12-28,60.39,60.42,59.81,59.97,1402611,23.872832739612,23.8846920703322,23.6435523456896,23.7068021095303,3548120.12524395,0.0,1.0
2015-12-29,60.94,61.16,60.5149,60.77,1194884,24.0902538028143,24.1772222280952,23.9222070865102,24.0230509287336,3022642.74822598,0.0,1.0
2015-12-30,60.52,61.06,60.42,60.85,933246,23.9242231727326,24.1376911256948,23.8846920703322,24.054675810654,2360789.20984037,0.0,1.0
2015-12-31,59.9,60.55,59.85,60.15,1025769,23.67913033785,23.9360825034527,23.6593647866498,23.777958093851,2594840.36040738,0.0,1.0
2016-01-04,59.18,59.18,58.2,58.79,2474153,23.394506400567,23.394506400567,23.0071015970429,23.2403351012054,6258750.32509561,0.0,1.0
2016-01-05,59.1,59.63,58.74,59.17,2049962,23.3628815186467,23.5723963613689,23.2205695500051,23.3905532903269,5185693.98656171,0.0,1.0
2016-01-06,58.2,58.61,57.95,58.33,1863736,23.0071015970429,23.1691791168846,22.9082738410419,23.0584920301634,4714606.69404535,0.0,1.0
2016-01-07,57.21,57.995,56.93,57.12,2353018,22.6157436832788,22.926062837122,22.5050565965576,22.5801656911184,5952320.72246777,0.0,1.0
2016-01-08,56.71,57.79,56.61,57.67,2230386,22.4180881712767,22.8450240772012,22.3785570688763,22.7975867543207,5642104.2282303,0.0,1.0
2016-01-11,57.08,57.29,56.27,57.02,2011792,22.5643532501582,22.6473685651991,22.2441513207148,22.540634588718,5089137.10430388,0.0,1.0
2016-01-12,57.8,57.94,57.02,57.63,2372195,22.8489771874412,22.9043207308018,22.540634588718,22.7817743133605,6000831.89173838,0.0,1.0
2016-01-13,56.91,58.84,56.67,58.32,2803686,22.4971503760775,23.2601006524056,22.4022757303165,23.0545389199234,7092354.70238341,0.0,1.0
2016-01-14,57.32,57.89,56.51,57.02,2709369,22.6592278959192,22.8845551796016,22.3390259664758,22.540634588718,6853765.35305375,0.0,1.0
2016-01-15,56.61,57.03,55.88,56.02,3446842,22.3785570688763,22.544587698958,22.0899800213532,22.1453235647138,8719316.66637155,0.0,1.0
2016-01-19,56.49,57.27,56.11,57.08,2764960,22.3311197459958,22.639462344719,22.1809015568742,22.5643532501582,6994391.33266065,0.0,1.0
2016-01-20,55.55,56.18,54.57,55.45,2957929,21.9595273834318,22.2085733285545,21.5721225799077,21.9199962810314,7482536.08016956,0.0,1.0
2016-01-21,55.82,56.46,55.35,55.74,2422421,22.066261359913,22.3192604152756,21.880465178631,22.0346364779926,6127886.27917045,0.0,1.0
2016-01-22,57.27,57.32,56.55,56.72,2193573,22.639462344719,22.6592278959192,22.354838407436,22.4220412815167,5548980.08606217,0.0,1.0
2016-01-25,56.55,57.63,56.435,57.24,3149070,22.354838407436,22.7817743133605,22.3093776396755,22.6276030139989,7966056.62068952,0.0,1.0
2016-01-26,57.52,57.81,56.94,57.03,1589373,22.7382901007201,22.8529302976813,22.5090097067976,22.544587698958,4020563.31215093,0.0,1.0
2016-01-27,57.45,58.27,56.91,57.41,2513433,22.7106183290398,23.0347733687232,22.4971503760775,22.6948058880796,6358115.12297583,0.0,1.0
2016-01-28,58.31,58.49,57.41,57.89,2118446,23.0505858096834,23.1217417940041,22.6948058880796,22.8845551796016,5358934.79150136,0.0,1.0
2016-01-29,57.96,58.09,56.55,57.98,5189190,22.9122269512819,22.9636173844024,22.354838407436,22.920133171762,13126853.7553995,0.0,1.0
2016-02-01,56.51,57.56,56.31,57.36,5643064,22.3390259664758,22.7541025416802,22.259963761675,22.6750403368794,14274997.8051218,0.0,1.0
2016-02-02,57.28,58.62,55.74,56.73,5002750,22.6434154549591,23.1731322271246,22.0346364779926,22.4259943917568,12655225.1169883,0.0,1.0
2016-02-03,57.32,58.83,56.08,58.4,2557142,22.6592278959192,23.2561475421655,22.169042226154,23.0861638018437,6468683.75715473,0.0,1.0
2016-02-04,58.02,58.11,56.96,57.14,2279162,22.9359456127221,22.9715236048825,22.5169159272777,22.5880719115985,5765490.61777731,0.0,1.0
2016-02-05,58.21,58.49,57.66,57.97,2286533,23.0110547072829,23.1217417940041,22.7936336440806,22.9161800615219,5784136.69530214,0.0,1.0
2016-02-08,58.0,58.2,57.04,57.39,2623549,22.9280393922421,23.0071015970429,22.5485408091981,22.6868996675995,6636670.47133069,0.0,1.0
2016-02-09,57.93,58.36,57.05,57.51,2780624,22.9003676205618,23.0703513608836,22.5524939194381,22.73433699048,7034015.82843447,0.0,1.0
2016-02-10,57.49,58.86,57.43,58.3,2228451,22.7264307699999,23.2680068728856,22.7027121085597,23.0466326994433,5637209.34829401,0.0,1.0
2016-02-11,55.6,56.6,55.2356,55.61,3429201,22.1413704544738,22.5395965417844,21.9962568682577,22.1453527153469,8611191.25358725,0.41,1.0
2016-02-12,57.31,57.3799,56.26,56.52,2633093,22.822337063775,22.850173067278,22.4041996720988,22.5077384547996,6612055.52298681,0.0,1.0
2016-02-16,58.13,58.36,57.35,58.1,2574549,23.1488824553698,23.2404744554512,22.8382661072674,23.1369356727505,6465043.55700696,0.0,1.0
2016-02-17,59.07,59.37,58.7,58.75,2205221,23.5232149774418,23.642682803635,23.3758713251369,23.3957826295024,5537610.59425417,0.0,1.0
2016-02-18,59.16,59.4101,58.813,59.24,2078657,23.5590553252998,23.6586516697362,23.420870873003,23.5909134122846,5219791.13432194,0.0,1.0
2016-02-19,59.32,59.35,58.54,58.98,2713581,23.6227714992695,23.6347182818888,23.3121551511672,23.4873746295838,6814171.86484565,0.0,1.0
2016-02-22,59.7,60.06,59.43,59.81,2140221,23.7740974124475,23.9174588038794,23.6665763688737,23.8179022820517,5374386.73205328,0.0,1.0
2016-02-23,59.37,59.78,59.25,59.64,1583208,23.642682803635,23.8059554994324,23.5948956731577,23.7502038472089,3975651.14503623,0.0,1.0
2016-02-24,59.63,59.815,58.46,58.73,1683079,23.7462215863358,23.8198934124883,23.2802970641823,23.3878181077562,4226440.84260339,0.0,1.0
2016-02-25,60.33,60.35,59.15,59.72,1716729,24.0249798474533,24.0329443691995,23.5550730644267,23.7820619341938,4310940.58049662,0.0,1.0
2016-02-26,60.17,60.77,60.02,60.58,2084098,23.9612636734836,24.20019932587,23.901529760387,24.1245363692809,5233454.22715632,0.0,1.0
2016-02-29,59.52,60.44,59.52,60.18,2077990,23.7024167167316,24.0687847170574,23.7024167167316,23.9652459343567,5218116.20638213,0.0,1.0
2016-03-01,61.07,61.16,59.92,59.92,2462771,24.3196671520632,24.3555074999211,23.8617071516559,23.8617071516559,6184353.75902093,0.0,1.0
2016-03-02,61.41,61.45,60.78,61.02,2110107,24.4550640217488,24.4709930652412,24.2041815867431,24.2997558476976,5298766.37226376,0.0,1.0
2016-03-03,60.98,61.38,60.75,61.26,2606846,24.2838268042052,24.4431172391295,24.1922348041238,24.3953301086522,6546145.72743008,0.0,1.0
2016-03-04,61.03,61.37,60.69,61.23,2065701,24.3037381085707,24.4391349782564,24.1683412388851,24.3833833260329,5187256.85188081,0.0,1.0
2016-03-07,60.55,60.98,60.37,60.58,2505807,24.1125895866616,24.2838268042052,24.0409088909457,24.1245363692809,6292423.02261599,0.0,1.0
2016-03-08,60.06,60.58,59.32,60.11,2938431,23.9174588038794,24.1245363692809,23.6227714992695,23.9373701082449,7378800.87124368,0.0,1.0
2016-03-09,60.43,60.77,59.66,60.43,2526511,24.0648024561843,24.20019932587,23.7581683689551,24.0648024561843,6344413.58943149,0.0,1.0
2016-03-10,60.37,61.0,59.87,60.53,1906662,24.0409088909457,24.2917913259514,23.8417958472904,24.1046250649154,4787888.23925667,0.0,1.0
2016-03-11,62.27,62.35,60.96,61.12,2457494,24.797538456836,24.8293965438208,24.275862282459,24.3395784564287,6171102.49254657,0.0,1.0
2016-03-14,61.65,62.08,61.51,61.84,2064983,24.5506382827034,24.721875500247,24.4948866304799,24.6263012392924,5185453.85598755,0.0,1.0
2016-03-15,61.55,61.66,61.05,61.23,1815152,24.5108156739723,24.5546205435765,24.311702630317,24.3833833260329,4558094.15264122,0.0,1.0
2016-03-16,62.46,62.62,61.25,61.45,2697458,24.873201413425,24.9369175873947,24.3913478477791,24.4709930652412,6773684.81361082,0.0,1.0
2016-03-17,63.39,63.78,61.86,62.33,2813809,25.2435516746239,25.3988598486751,24.6342657610386,24.8214320220746,7065858.03808677,0.0,1.0
2016-03-18,63.52,63.95,63.01,63.66,3882498,25.2953210659743,25.4665582835179,25.0922257614459,25.3510727181978,9749481.82380389,0.0,1.0
2016-03-21,63.28,63.6847,63.12,63.25,1506209,25.1997468050198,25.3609089025544,25.1360306310501,25.1878000224004,3782296.15787305,0.0,1.0
2016-03-22,63.34,63.73,62.85,63.06,1781967,25.2236403702584,25.3789485443096,25.0285095874762,25.1121370658114,4474762.09314682,0.0,1.0
2016-03-23,63.4,63.67,63.19,63.46,1923391,25.247533935497,25.3550549790709,25.1639064571618,25.2714275007357,4829897.03911451,0.0,1.0
2016-03-24,62.7,62.94,62.34,62.91,1744713,24.9687756743796,25.0643499353341,24.8254142829477,25.0524031527148,4381212.21987862,0.0,1.0
2016-03-28,63.16,63.41,62.79,62.79,1567152,25.1519596745425,25.2515161963702,25.0046160222375,25.0046160222375,3935332.33993627,0.0,1.0
2016-03-29,63.18,63.35,62.65,62.93,1637577,25.1599241962887,25.2276226311315,24.948864370014,25.060367674461,4112179.11679009,0.0,1.0
2016-03-30,63.73,64.33,63.4,63.5,1565902,25.3789485443096,25.617884196696,25.247533935497,25.2873565442281,3932193.41950933,0.0,1.0
2016-03-31,63.14,63.97,63.075,63.73,2326498,25.1439951527963,25.4745228052641,25.1181104571211,25.3789485443096,5842153.67634859,0.0,1.0
2016-04-01,64.12,64.17,62.83,63.0,2213453,25.5342567183607,25.5541680227263,25.02054506573,25.0882435005728,5558282.26861783,0.0,1.0
2016-04-04,63.59,64.15,63.4579,64.14,1852973,25.3231968920861,25.5462035009801,25.2705912259523,25.542221240107,4653067.84021507,0.0,1.0
2016-04-05,63.72,64.1,63.21,63.21,2238477,25.3749662834365,25.5262921966145,25.171870978908,25.171870978908,5621120.94442882,0.0,1.0
2016-04-06,63.66,63.925,63.23,63.71,1624039,25.3510727181978,25.4566026313352,25.1798355006542,25.3709840225634,4078183.35299816,0.0,1.0
2016-04-07,63.0,63.63,62.59,63.18,1768907,25.0882435005728,25.3391259355785,24.9249708047754,25.1599241962887,4441966.65252614,0.0,1.0
2016-04-08,63.91,64.09,63.45,63.48,2312757,25.4506292400255,25.5223099357414,25.2674452398626,25.2793920224819,5807648.15187932,0.0,1.0
2016-04-11,64.04,64.61,63.915,64.02,2146721,25.5023986313759,25.729387501143,25.452620370462,25.4944341096297,5390709.11827336,0.0,1.0
2016-04-12,65.53,65.6,64.08,64.27,3555502,26.0957555014688,26.1236313275805,25.5183276748683,25.5939906314573,8928350.28466166,0.0,1.0
2016-04-13,66.45,66.45,65.75,65.94,2439424,26.4621235017946,26.4621235017946,26.1833652406771,26.2590281972662,6125726.25885473,0.0,1.0
2016-04-14,66.97,67.335,66.67,66.8,2533464,26.6692010671962,26.8145535890646,26.549733241003,26.6015026323534,6361873.52041429,0.0,1.0
2016-04-15,66.88,67.23,66.65,66.91,2204064,26.6333607193382,26.772739849897,26.5417687192568,26.6453075019575,5534705.20950699,0.0,1.0
2016-04-18,67.21,67.3,66.42,66.73,2029913,26.7647753281507,26.8006156760087,26.4501767191753,26.5736268062416,5097388.30448933,0.0,1.0
2016-04-19,67.56,67.63,67.17,67.25,2669091,26.9041544587095,26.9320302848212,26.7488462846583,26.7807043716432,6702451.40900999,0.0,1.0
2016-04-20,68.05,68.31,67.63,67.77,2814633,27.0992852414917,27.2028240241925,26.9320302848212,26.9877819370447,7067927.2144322,0.0,1.0
2016-04-21,67.4,68.08,67.34,67.55,1965317,26.8404382847398,27.111232024111,26.8165447195011,26.9001721978364,4935178.94137041,0.0,1.0
2016-04-22,67.92,68.155,67.4401,67.51,2642620,27.0475158501413,27.1410989806593,26.8564071508409,26.8842431543439,6635979.11891278,0.0,1.0
2016-04-25,67.87,68.0,67.21,67.64,1913868,27.0276045457758,27.0793739371262,26.7647753281507,26.9360125456943,4805983.48773389,0.0,1.0
2016-04-26,68.0,68.68,67.745,68.04,2725056,27.0793739371262,27.3501676764974,26.977826284862,27.0953029806186,6842987.15436496,0.0,1.0
2016-04-27,69.32,69.47,67.82,67.9,3080809,27.6050323723763,27.6647662854729,27.0076932414103,27.0395513283951,7736331.4412812,0.0,1.0
2016-04-28,69.01,69.6,68.76,69.06,2755777,27.48158228531,27.7165356768233,27.3820257634823,27.5014935896755,6920131.77391379,0.0,1.0
2016-04-29,68.97,69.22,68.52,68.82,3032659,27.4656532418175,27.5652097636452,27.2864515025277,27.4059193287209,7615420.22643547,0.0,1.0
2016-05-02,69.13,69.3,68.34,68.47,2273367,27.5293694157872,27.5970678506301,27.2147708068118,27.2665401981622,5708734.49138559,0.0,1.0
2016-05-03,68.97,69.04,68.26,68.77,2845573,27.4656532418175,27.4935290679293,27.182912719827,27.3860080243554,7145621.77283983,0.0,1.0
2016-05-04,68.43,68.755,68.02,68.62,2147620,27.2506111546698,27.3800346330457,27.0873384588724,27.3262741112588,5392966.62984441,0.0,1.0
2016-05-05,68.66,68.98,68.41,68.48,1971633,27.3422031547512,27.4696355026906,27.2426466329236,27.2705224590353,4951039.27850366,0.0,1.0
2016-05-06,68.85,68.9124,68.185,68.42,1600759,27.4178661113402,27.4427154191884,27.1530457632787,27.2466288937967,4019724.09896682,0.0,1.0
2016-05-09,68.64,68.98,68.39,68.65,1470685,27.334238633005,27.4696355026906,27.2346821111773,27.3382208938781,3693090.55047575,0.0,1.0
2016-05-10,69.18,69.24,68.23,68.42,1917299,27.5492807201528,27.5731742853914,27.1709659372076,27.2466288937967,4814599.19652176,0.0,1.0
2016-05-11,68.76,69.295,68.55,68.74,1508939,27.3820257634823,27.5950767201935,27.298398285147,27.3740612417361,3789151.56008549,0.0,1.0
2016-05-12,69.24,69.44,68.77,69.21,2530980,27.5731742853914,27.6528195028535,27.3860080243554,27.5612275027721,6355635.85774188,0.0,1.0
2016-05-13,68.87,69.69,68.8,69.12,1923464,27.4258306330865,27.7523760246812,27.3979548069747,27.5253871549141,4830080.35206743,0.0,1.0
2016-05-16,69.02,69.28,68.46,68.56,3106709,27.6488372419804,27.7529910768532,27.4245059053315,27.4645650725903,7755301.00247505,0.41,1.0
2016-05-17,68.44,69.15,68.255,69.03,2175101,27.4164940718798,27.7009141594168,27.3423846124511,27.6528431587063,5429720.95738108,0.0,1.0
2016-05-18,69.0,69.39,68.25,68.41,3049548,27.6408254085287,27.7970561608378,27.3403816540882,27.4044763217021,7612609.56899913,0.0,1.0
2016-05-19,68.6,68.96,68.02,68.84,2433535,27.4805887394937,27.6248017416252,27.2482455693931,27.5767307409147,6074851.6919538,0.0,1.0
2016-05-20,68.73,68.85,68.43,68.68,2518104,27.5326656569301,27.5807366576406,27.4124881551539,27.5126360733007,6285961.92161429,0.0,1.0
2016-05-23,68.5,68.65,68.22,68.47,1832954,27.440529572235,27.5006183231231,27.3283639039105,27.4285118220574,4575616.83237491,0.0,1.0
2016-05-24,69.55,69.8,68.78,68.78,3240046,27.8611508284518,27.9612987465986,27.5526952405595,27.5526952405595,8088151.15669513,0.0,1.0
2016-05-25,69.85,70.0874,69.71,69.95,1644321,27.981328330228,28.0764287933002,27.9252454960657,28.0213874974867,4104730.85818168,0.0,1.0
2016-05-26,69.18,69.9,69.15,69.77,2297324,27.7129319095944,28.0013579138573,27.7009141594168,27.949280996421,5734827.14995514,0.0,1.0
2016-05-27,69.56,69.56,69.1702,69.25,1910400,27.8651567451776,27.8651567451776,27.7090061112031,27.7409733266755,4768945.86365454,0.0,1.0
2016-05-31,69.46,69.86,68.9,69.66,2623415,27.8250975779189,27.9853342469538,27.60076624127,27.9052159124364,6548850.56160974,0.0,1.0
2016-06-01,69.41,69.5,68.75,69.01,1792558,27.8050679942895,27.8411212448224,27.5406774903819,27.6448313252546,4474775.99427389,0.0,1.0
2016-06-02,69.58,69.59,68.97,69.23,2670123,27.8731685786294,27.8771744953552,27.6288076583511,27.7329614932238,6665448.09270248,0.0,1.0
2016-06-03,69.12,69.34,68.53,68.97,1958477,27.6888964092392,27.7770265772084,27.4525473224126,27.6288076583511,4888960.83972599,0.0,1.0
2016-06-06,69.35,69.8,68.87,69.36,1612274,27.7810324939343,27.9612987465986,27.5887484910923,27.7850384106602,4024731.69146657,0.0,1.0
2016-06-07,69.31,69.74,69.225,69.54,1699705,27.7650088270308,27.9372632462434,27.7309585348609,27.8571449117259,4242986.35321552,0.0,1.0
2016-06-08,69.9,69.955,69.09,69.23,1809726,28.0013579138573,28.0233904558496,27.6768786590616,27.7329614932238,4517632.60157458,0.0,1.0
2016-06-09,69.7,69.78,69.25,69.55,1542744,27.9212395793399,27.9532869131468,27.7409733266755,27.8611508284518,3851163.43042182,0.0,1.0
2016-06-10,68.95,69.345,68.8,68.96,1509618,27.6207958248993,27.7790295355713,27.5607070740112,27.6248017416252,3768470.74790538,0.0,1.0
2016-06-13,68.37,69.07,68.29,68.78,1869668,27.3884526547987,27.6688668256098,27.3564053209917,27.5526952405595,4667266.26623075,0.0,1.0
2016-06-14,68.31,68.6,68.1,68.29,1538735,27.3644171544434,27.4805887394937,27.2802929032001,27.3564053209917,3841155.73362147,0.0,1.0
2016-06-15,68.16,68.73,68.11,68.51,1498700,27.3043284035553,27.5326656569301,27.2842988199259,27.4445354889609,3741216.06253091,0.0,1.0
2016-06-16,68.81,68.82,67.42,67.64,1420160,27.5647129907371,27.568718907463,27.0078905658407,27.0960207338099,3545156.07083732,0.0,1.0
2016-06-17,68.79,69.09,68.54,68.78,2248342,27.5567011572854,27.6768786590616,27.4565532391385,27.5526952405595,5612553.01558874,0.0,1.0
2016-06-20,69.78,70.21,69.68,69.75,1855280,27.9532869131468,28.1255413323594,27.9132277458881,27.9412691629692,4631349.39380287,0.0,1.0
2016-06-21,70.55,70.62,69.88,70.05,2010932,28.2617425010391,28.2897839181202,27.9933460804056,28.0614466647454,5019904.65006833,0.0,1.0
2016-06-22,70.84,71.055,70.55,70.69,2012774,28.3779140860895,28.4640412956958,28.2617425010391,28.3178253352014,5024502.84849842,0.0,1.0
2016-06-23,71.77,71.97,71.26,71.6,2269520,28.7504643415957,28.8305826761132,28.5461625885762,28.6823637572559,5665419.8159973,0.0,1.0
2016-06-24,69.26,70.49,68.56,68.68,3995149,27.7449792434014,28.2377070006839,27.4645650725903,27.5126360733007,9973120.44505525,0.0,1.0
2016-06-27,67.33,68.59,67.13,68.45,3561024,26.9718373153078,27.4765828227679,26.8917189807903,27.4204999886056,8889410.94806036,0.0,1.0
2016-06-28,68.85,69.11,67.82,68.32,2463956,27.5807366576406,27.6848904925133,27.1681272348756,27.3684230711693,6150791.86266057,0.0,1.0
2016-06-29,70.08,70.12,69.07,69.22,1993768,28.0734644149231,28.0894880818266,27.6688668256098,27.7289555764979,4977058.02799767,0.0,1.0
2016-06-30,72.16,72.17,70.0,70.19,2574177,28.9066950939048,28.9107010106307,28.0414170811161,28.1175294989077,6425937.37252127,0.0,1.0
2016-07-01,72.5,72.805,72.01,72.19,1847439,29.0428962625845,29.1650767227237,28.8466063430167,28.9187128440824,4611775.84663111,0.0,1.0
2016-07-05,71.5,72.0,71.28,71.94,2082045,28.6423045899971,28.8426004262908,28.5541744220279,28.8185649259356,5197424.56589856,0.0,1.0
2016-07-06,72.21,72.215,71.18,71.27,2291282,28.9267246775342,28.9287276358971,28.5141152547692,28.550168505302,5719744.45999061,0.0,1.0
2016-07-07,71.42,72.16,71.02,72.15,1958020,28.6102572561901,28.9066950939048,28.4500205871552,28.9026891771789,4887820.02719475,0.0,1.0
2016-07-08,72.49,72.76,71.91,72.26,1725837,29.0388903458586,29.1470500974572,28.8065471757579,28.9467542611635,4308219.86101966,0.0,1.0
2016-07-11,72.66,73.06,72.5,72.5,1883046,29.1069909301985,29.2672275992334,29.0428962625845,29.0428962625845,4700661.86807538,0.0,1.0
2016-07-12,73.2,73.53,73.0,73.04,1488280,29.3233104333957,29.4555056853495,29.2431920988782,29.2592157657817,3715204.53829552,0.0,1.0
2016-07-13,73.28,73.6,73.11,73.36,1900162,29.3553577672027,29.4835471024306,29.2872571828628,29.3874051010096,4743388.66738563,0.0,1.0
2016-07-14,73.7,74.11,73.7,74.0,2385399,29.5236062696893,29.6878488554502,29.5236062696893,29.6437837714656,5954689.43373936,0.0,1.0
2016-07-15,73.36,74.14,73.21,73.93,2564606,29.3874051010096,29.6998666056278,29.3273163501215,29.6157423543844,6402045.21336035,0.0,1.0
2016-07-18,73.21,73.63,73.19,73.37,1502255,29.3273163501215,29.4955648526082,29.3193045166698,29.3914110177355,3750090.43572254,0.0,1.0
2016-07-19,73.21,73.52,72.9,73.05,1424604,29.3273163501215,29.4514997686236,29.2031329316195,29.2632216825076,3556249.66140374,0.0,1.0
2016-07-20,73.45,73.76,73.3,73.65,1339873,29.4234583515425,29.5476417700446,29.3633696006544,29.50357668606,3344735.02992692,0.0,1.0
2016-07-21,73.33,73.62,73.155,73.51,1022238,29.375387350832,29.4915589358824,29.3052838081292,29.4474938518978,2551820.3945616,0.0,1.0
2016-07-22,73.49,73.5,73.17,73.47,1385763,29.439482018446,29.4434879351719,29.311292683218,29.4314701849943,3459290.58147796,0.0,1.0
2016-07-25,73.25,73.61,73.13,73.61,1024769,29.343340017025,29.4875530191565,29.2952690163145,29.4875530191565,2558138.54886484,0.0,1.0
2016-07-26,73.69,73.7301,73.26,73.39,1534154,29.5196003529635,29.5356640790342,29.3473459337509,29.3994228511873,3829720.14892643,0.0,1.0
2016-07-27,73.36,73.95,73.34,73.59,1534851,29.3874051010096,29.6237541878362,29.3793932675579,29.4795411857047,3831460.07525965,0.0,1.0
2016-07-28,73.32,73.51,72.8315,73.12,1972684,29.3713814341061,29.4474938518978,29.1756924020472,29.2912630995887,4924425.88049492,0.0,1.0
2016-07-29,72.28,73.88,71.12,71.87,3397376,28.9547660946153,29.5957127707551,28.4900797544139,28.7905235088545,8480895.21695936,0.0,1.0
2016-08-01,71.58,72.24,71.33,71.91,2671631,28.6743519238041,28.9387424277118,28.5742040056573,28.8065471757579,6669212.52442485,0.0,1.0
2016-08-02,71.62,71.8,71.15,71.64,1750683,28.6903755907076,28.7624820917733,28.5020975045915,28.6983874241594,4370243.11736825,0.0,1.0
2016-08-03,71.97,72.25,71.53,71.79,1816493,28.8305826761132,28.9427483444377,28.6543223401748,28.7584761750475,4534525.11448252,0.0,1.0
2016-08-04,71.96,72.07,71.51,71.79,1476305,28.8265767593873,28.8706418433719,28.646310506723,28.7584761750475,3685311.2558849,0.0,1.0
2016-08-05,73.07,73.32,72.21,72.42,1829361,29.2712335159593,29.3713814341061,28.9267246775342,29.0108489287775,4566647.59949797,0.0,1.0
2016-08-08,73.08,73.34,72.93,73.22,1269612,29.2752394326852,29.3793932675579,29.2151506817971,29.3313222668474,3169341.96809367,0.0,1.0
2016-08-09,73.11,73.2,72.72,73.0,1425238,29.2872571828628,29.3233104333957,29.1310264305537,29.2431920988782,3557832.32036393,0.0,1.0
2016-08-10,73.17,73.18,72.92,73.06,1776759,29.311292683218,29.3152985999439,29.2111447650712,29.2672275992334,4435336.83195193,0.0,1.0
2016-08-11,73.07,73.86,73.05,73.2,2260598,29.2712335159593,29.5877009373033,29.2632216825076,29.3233104333957,5643147.76040918,0.0,1.0
2016-08-12,72.69,73.15,72.6,72.89,1243341,29.1190086803761,29.3032808497663,29.0829554298432,29.1991270148936,3103761.4735459,0.0,1.0
2016-08-15,72.68,73.1499,72.64,72.96,1895732,29.1150027636502,29.303240790599,29.0989790967467,29.2271684319747,4732330.02512434,0.0,1.0
2016-08-16,72.2,72.647,72.195,72.63,1420362,28.9227187608083,29.1017832384548,28.9207158024454,29.0949731800209,3545660.32495398,0.0,1.0
2016-08-17,72.67,72.69,72.25,72.41,1372103,29.1109968469244,29.1190086803761,28.9427483444377,29.0068430120516,3425191.02091602,0.0,1.0
2016-08-18,72.26,72.75,71.97,72.75,1669467,28.9467542611635,29.1430441807313,28.8305826761132,29.1430441807313,4167503.00678274,0.0,1.0
2016-08-19,72.88,73.04,71.67,72.03,1779549,29.1951210981677,29.2592157657817,28.710405174337,28.8546181764684,4442301.52989979,0.0,1.0
2016-08-22,72.64,72.68,72.12,72.25,1111633,29.2632216825076,29.2793357913636,29.0537382673795,29.1061091211615,2759402.98016703,0.41,1.0
2016-08-23,72.78,72.99,72.69,72.7,1210290,29.3196210635036,29.4042201349976,29.2833643185776,29.2873928457916,3004298.93037213,0.0,1.0
2016-08-24,72.7,72.865,72.56,72.7,1331791,29.2873928457916,29.3538635448226,29.2309934647955,29.2873928457916,3305900.4674741,0.0,1.0
2016-08-25,72.99,73.05,72.51,72.52,2153858,29.4042201349976,29.4283912982816,29.2108508287255,29.2148793559395,5346514.70769275,0.0,1.0
2016-08-26,72.75,73.58,72.415,72.95,2050389,29.3075354818616,29.6419032406237,29.1725798201925,29.3881060261416,5089673.94553932,0.0,1.0
2016-08-29,73.7,73.99,72.915,72.95,1368364,29.6902455671917,29.8070728563978,29.3740061808926,29.3881060261416,3396685.5064156,0.0,1.0
2016-08-30,74.28,74.37,73.78,73.78,1380634,29.9239001456038,29.9601568905298,29.7224737849037,29.7224737849037,3427143.2875058,0.0,1.0
2016-08-31,74.18,74.5,73.62,74.37,1736987,29.8836148734638,30.0125277443119,29.6580173494797,29.9601568905298,4311717.18032067,0.0,1.0
2016-09-01,73.87,74.36,73.37,74.28,1415585,29.7587305298298,29.9561283633158,29.5573041691297,29.9239001456038,3513902.04112306,0.0,1.0
2016-09-02,73.99,74.36,73.65,74.08,1186050,29.8070728563978,29.9561283633158,29.6701029311217,29.8433296013238,2944128.05721593,0.0,1.0
2016-09-06,73.66,73.95,73.32,73.95,1247337,29.6741314583357,29.7909587475418,29.5371615330597,29.7909587475418,3096260.57797188,0.0,1.0
2016-09-07,73.53,73.78,73.26,73.47,1150773,29.6217606045537,29.7224737849037,29.5129903697757,29.5975894412697,2856560.07485902,0.0,1.0
2016-09-08,72.94,73.55,72.9,73.54,1608004,29.3840774989276,29.6298176589817,29.3679633900716,29.6257891317677,3991543.09895489,0.0,1.0
2016-09-09,72.4,73.34,72.4,72.81,2261111,29.1665370293715,29.5452185874877,29.1665370293715,29.3317066451456,5612748.48073822,0.0,1.0
2016-09-12,73.42,73.67,71.72,72.07,2717870,29.5774468051997,29.6781599855497,28.8925971788194,29.0335956313095,6746559.86076932,0.0,1.0
2016-09-13,71.83,72.75,71.69,72.64,2141411,28.9369109781734,29.3075354818616,28.8805115971774,29.2632216825076,5315617.56007826,0.0,1.0
2016-09-14,71.8,72.26,71.6,71.87,1723052,28.9248253965314,29.1101376483755,28.8442548522514,28.9530250870294,4277126.37514609,0.0,1.0
2016-09-15,72.34,72.455,71.81,71.83,1515737,29.1423658660875,29.1886939290485,28.9288539237454,28.9369109781734,3762509.02496547,0.0,1.0
2016-09-16,71.34,72.02,71.3,72.02,2413941,28.7395131446874,29.0134529952395,28.7233990358313,29.0134529952395,5992117.89263847,0.0,1.0
2016-09-19,72.02,72.32,71.6,71.67,2000808,29.0134529952395,29.1343088116595,28.8442548522514,28.8724545427494,4966599.19050805,0.0,1.0
2016-09-20,72.45,72.92,72.15,72.54,1435320,29.1866796654415,29.3760204444996,29.0658238490215,29.2229364103675,3562890.16743238,0.0,1.0
2016-09-21,73.5,73.53,72.79,72.92,1746269,29.6096750229117,29.6217606045537,29.3236495907176,29.3760204444996,4334757.85872973,0.0,1.0
2016-09-22,73.52,73.95,73.45,73.69,1477723,29.6177320773397,29.7909587475418,29.5895323868417,29.6862170399777,3668146.99641102,0.0,1.0
2016-09-23,72.74,73.5,72.74,73.36,1334120,29.3035069546476,29.6096750229117,29.3035069546476,29.5532756419157,3311681.73659872,0.0,1.0
2016-09-26,72.02,72.39,71.75,72.31,1537909,29.0134529952395,29.1625085021575,28.9046827604614,29.1302802844455,3817546.50844811,0.0,1.0
2016-09-27,72.42,72.61,71.5,71.87,1338661,29.1745940837995,29.2511361008656,28.8039695801114,28.9530250870294,3322953.84612852,0.0,1.0
2016-09-28,72.47,72.66,71.91,72.44,1058924,29.1947367198695,29.2712787369356,28.9691391958854,29.1826511382275,2628563.60091001,0.0,1.0
2016-09-29,71.56,72.57,71.27,72.42,1280265,28.8281407433954,29.2350219920095,28.7113134541893,29.1745940837995,3177997.64526921,0.0,1.0
2016-09-30,71.87,72.275,71.56,71.85,1546004,28.9530250870294,29.1161804391965,28.8281407433954,28.9449680326014,3837640.70061807,0.0,1.0
2016-10-03,71.57,71.94,71.25,71.62,1555931,28.8321692706094,28.9812247775274,28.7032563997613,28.8523119066794,3862282.46042918,0.0,1.0
2016-10-04,71.5,71.83,71.195,71.7,2665489,28.8039695801114,28.9369109781734,28.6810995000843,28.8845401243914,6616534.67484543,0.0,1.0
2016-10-05,71.9,72.08,71.66,71.72,1618558,28.9651106686714,29.0376241585235,28.8684260155354,28.8925971788194,4017741.25882661,0.0,1.0
2016-10-06,72.07,72.2,71.65,72.06,1197572,29.0335956313095,29.0859664850915,28.8643974883214,29.0295671040955,2972729.0803391,0.0,1.0
2016-10-07,71.38,72.02,71.235,71.67,1246319,28.7556272535434,29.0134529952395,28.6972136089403,28.8724545427494,3093733.59988305,0.0,1.0
2016-10-10,71.68,72.02,71.55,71.64,1036140,28.8764830699634,29.0134529952395,28.8241122161814,28.8603689611074,2572006.95181798,0.0,1.0
2016-10-11,70.98,71.64,70.73,71.59,1350623,28.5944861649833,28.8603689611074,28.4937729846333,28.8402263250374,3352647.07982054,0.0,1.0
2016-10-12,71.62,71.73,71.01,71.02,1611941,28.8523119066794,28.8966257060334,28.6065717466253,28.6106002738393,4001315.90124927,0.0,1.0
2016-10-13,70.61,71.26,70.155,71.0,1590701,28.4454306580652,28.7072849269753,28.2621326698282,28.6025432194113,3948591.91833518,0.0,1.0
2016-10-14,70.96,71.77,70.91,71.14,1214704,28.5864291105553,28.9127398148894,28.5662864744853,28.6589426004073,3015255.78821501,0.0,1.0
2016-10-17,70.62,71.0,70.56,70.98,1296800,28.4494591852792,28.6025432194113,28.4252880219952,28.5944861649833,3219042.42198695,0.0,1.0
2016-10-18,70.3,71.22,70.12,71.12,1910614,28.3205463144312,28.6911708181193,28.2480328245792,28.6508855459793,4742710.91767594,0.0,1.0
2016-10-19,70.54,71.0,70.41,70.51,2153067,28.4172309675672,28.6025432194113,28.3648601137852,28.4051453859252,5344551.21096559,0.0,1.0
2016-10-20,69.76,70.54,69.66,70.32,1721620,28.1030058448751,28.4172309675672,28.0627205727351,28.3286033688592,4273571.72620386,0.0,1.0
2016-10-21,69.38,69.55,68.67,69.17,1763044,27.949921810743,28.0184067733811,27.6638963785489,27.865322739249,4376398.38666684,0.0,1.0
2016-10-24,70.02,70.14,69.63,69.73,1377685,28.2077475524391,28.2560898790072,28.0506349910931,28.0909202632331,3419822.99439782,0.0,1.0
2016-10-25,69.64,70.0,69.32,70.0,1313103,28.0546635183071,28.1996904980111,27.925750647459,28.1996904980111,3259511.30585928,0.0,1.0
2016-10-26,69.8,70.0063,69.24,69.24,1206881,28.1191199537311,28.202228470156,27.893522429747,27.893522429747,2995836.78076035,0.0,1.0
2016-10-27,70.21,70.39,69.555,70.17,2270530,28.2842895695052,28.3568030593572,28.0204210369881,28.2681754606492,5636129.23380167,0.0,1.0
2016-10-28,68.51,70.99,68.22,70.48,2726381,27.5994399431249,28.5985146921973,27.4826126539189,28.3930598042832,6767686.68838617,0.0,1.0
2016-10-31,68.87,69.18,68.72,68.86,2136969,27.744466922829,27.869351266463,27.6840390146189,27.740438395615,5304591.19792644,0.0,1.0
2016-11-01,68.39,69.21,67.92,69.18,1797823,27.5510976165569,27.881436848105,27.3617568374988,27.869351266463,4462730.18524355,0.0,1.0
2016-11-02,68.39,68.81,68.17,68.39,1147293,27.5510976165569,27.7202957595449,27.4624700178488,27.5510976165569,2847921.68217818,0.0,1.0
2016-11-03,68.84,69.22,68.58,68.72,1686037,27.732381341187,27.885465375319,27.6276396336229,27.6840390146189,4185244.16104225,0.0,1.0
2016-11-04,68.56,69.06,68.37,69.0,1976387,27.6195825791949,27.821008939895,27.5430405621289,27.796837776611,4905979.02164059,0.0,1.0
2016-11-07,69.59,69.72,69.36,69.48,1669362,28.0345208822371,28.0868917360191,27.941864756315,27.9902070828831,4143851.86277989,0.0,1.0
2016-11-08,70.09,70.43,69.34,69.59,1548698,28.2359472429372,28.3729171682132,27.933807701887,28.0345208822371,3844328.00805547,0.0,1.0
2016-11-09,71.6,72.07,69.85,70.44,2518511,28.8442548522514,29.0335956313095,28.1392625898011,28.3769456954272,6251691.66351076,0.0,1.0
2016-11-10,73.25,73.95,71.72,72.22,2908887,29.5089618425617,29.7909587475418,28.8925971788194,29.0940235395195,7220720.73856132,0.0,1.0
2016-11-11,72.61,73.31,72.275,72.83,1845929,29.2511361008656,29.5331330058457,29.1161804391965,29.3397636995736,4582143.55257243,0.0,1.0
2016-11-14,72.28,73.56,72.18,72.72,2514119,29.2914213730056,29.8101405118745,29.2508964402814,29.4697310769918,6203881.98325774,0.43,1.0
2016-11-15,72.5,72.5,71.585,72.07,2012955,29.3805762249987,29.3805762249987,29.0097730905728,29.2063190142849,4967201.33677387,0.0,1.0
2016-11-16,71.83,72.34,71.75,72.08,1808918,29.109059175747,29.3157363326401,29.0766392295676,29.2103715075573,4463716.2319646,0.0,1.0
2016-11-17,72.39,72.62,71.65,71.77,1586830,29.3359987990021,29.4292061442676,29.0361142968435,29.0847442161125,3915688.17844059,0.0,1.0
2016-11-18,72.5,72.77,72.15,72.36,2493856,29.3805762249987,29.4899935433538,29.2387389604642,29.3238413191849,6153880.66644387,0.0,1.0
2016-11-21,71.65,72.85,71.55,72.52,2096857,29.0361142968435,29.5224134895331,28.9955893641194,29.3886812115435,5174239.31157112,0.0,1.0
2016-11-22,71.18,71.8,70.95,71.78,2185312,28.8456471130401,29.0969016959297,28.7524397677746,29.0887967093849,5392512.34511848,0.0,1.0
2016-11-23,71.62,71.89,71.11,71.45,1579666,29.0239568170263,29.1333741353814,28.8172796601332,28.9550644313952,3898010.17253551,0.0,1.0
2016-11-25,71.73,71.91,71.34,71.62,594374,29.0685342430228,29.1414791219263,28.9104870053987,29.0239568170263,1466687.19735098,0.0,1.0
2016-11-28,70.99,71.61,70.83,71.31,1442582,28.7686497408642,29.0199043237539,28.7038098485056,28.8983295255814,3559739.40739158,0.0,1.0
2016-11-29,71.28,71.61,71.07,71.11,1143129,28.8861720457642,29.0199043237539,28.8010696870435,28.8172796601332,2820804.18931619,0.0,1.0
2016-11-30,71.38,71.9328,71.25,71.76,2149609,28.9266969784883,29.1507188065874,28.874014565947,29.0806917228401,5304411.02674484,0.0,1.0
2016-12-01,70.48,71.6,70.13,71.52,2972681,28.5619725839711,29.0158518304814,28.4201353194366,28.9834318843021,7335437.22388344,0.0,1.0
2016-12-02,68.29,70.255,68.15,70.0,4695274,27.6744765573125,28.4707914853418,27.6177416514988,28.3674529068953,11586136.4458319,0.0,1.0
2016-12-05,68.69,68.99,68.18,68.64,3036291,27.8365762882091,27.9581510863815,27.629899131316,27.816313821847,7492402.32098307,0.0,1.0
2016-12-06,68.58,68.85,68.15,68.75,3293893,27.7919988622125,27.9014161805677,27.6177416514988,27.8608912478436,8128065.31332798,0.0,1.0
2016-12-07,69.46,69.59,68.405,68.54,2362297,28.1486182701849,28.2013006827263,27.7210802299453,27.7757888891229,5829243.48346432,0.0,1.0
2016-12-08,69.62,70.15,69.42,69.76,2309256,28.2134581625435,28.4282403059815,28.1324082970953,28.2701930683573,5698358.62706971,0.0,1.0
2016-12-09,69.06,69.21,67.5,68.78,4460264,27.9865185392884,28.0473059383746,27.3543295887919,27.8730487276608,11006221.8495517,0.0,1.0
2016-12-12,68.96,69.23,68.52,68.95,3344247,27.9459936065642,28.0554109249194,27.767683902578,27.9419411132918,8252319.68369985,0.0,1.0
2016-12-13,69.98,70.14,69.32,69.33,2869636,28.3593479203504,28.4241878127091,28.0918833643711,28.0959358576436,7081161.66295543,0.0,1.0
2016-12-14,69.72,70.8,69.42,69.69,3188664,28.2539830952677,28.6916523686884,28.1324082970953,28.2418256154504,7868400.47756791,0.0,1.0
2016-12-15,69.27,70.35,69.21,69.75,3347909,28.0716208980091,28.5092901714297,28.0473059383746,28.2661405750849,8261356.09598687,0.0,1.0
2016-12-16,69.41,69.62,69.02,69.39,2991221,28.1283558038229,28.2134581625435,27.9703085661987,28.120250817278,7381186.83715535,0.0,1.0
2016-12-19,69.79,69.81,68.79,69.21,1803309,28.2823505481746,28.2904555347194,27.8771012209332,28.0473059383746,4449875.36999901,0.0,1.0
2016-12-20,69.86,70.31,69.545,69.85,1743049,28.3107180010815,28.4930801983401,28.1830644630004,28.3066655078091,4301176.78878184,0.0,1.0
2016-12-21,70.3,70.6767,69.86,69.86,1284297,28.4890277050677,28.6416851266395,28.3107180010815,28.3107180010815,3169152.70098669,0.0,1.0
2016-12-22,70.38,70.46,69.69,70.15,1354948,28.521447651247,28.5538675974263,28.2418256154504,28.4282403059815,3343492.28713959,0.0,1.0
2016-12-23,70.15,70.4099,69.95,70.37,1074013,28.4282403059815,28.5335646061315,28.3471904405332,28.5173951579746,2650252.39476914,0.0,1.0
2016-12-27,70.4,70.71,70.03,70.16,883346,28.5295526377918,28.6551799292366,28.3796103867125,28.4322927992539,2179759.32498931,0.0,1.0
2016-12-28,69.8,70.29,69.7,70.22,1569301,28.286403041447,28.4849752117953,28.2458781087229,28.4566077588884,3872433.32563349,0.0,1.0
2016-12-29,69.83,70.13,69.8,69.86,1388343,28.2985605212642,28.4201353194366,28.286403041447,28.3107180010815,3425898.34621273,0.0,1.0
2016-12-30,69.6,70.14,69.43,70.02,1193900,28.2053531759987,28.4241878127091,28.1364607903677,28.3755578934401,2946087.55584418,0.0,1.0
2017-01-03,69.77,70.335,69.32,70.09,2324808,28.2742455616298,28.5032114315211,28.0918833643711,28.403925346347,5736735.00169779,0.0,1.0
2017-01-04,70.41,70.75,69.81,70.0,1946700,28.5336051310642,28.6713899023263,28.2904555347194,28.3674529068953,4803709.39355212,0.0,1.0
2017-01-05,69.95,70.62,69.61,70.29,2240193,28.3471904405332,28.6187074897849,28.2094056692711,28.4849752117953,5527937.61620675,0.0,1.0
2017-01-06,70.19,70.64,69.78,70.19,2234016,28.4444502790711,28.6268124763297,28.2782980549022,28.4444502790711,5512695.14796616,0.0,1.0
2017-01-09,69.52,70.15,69.375,69.89,1811813,28.1729332298194,28.4282403059815,28.1141720773694,28.3228754808987,4470859.98225707,0.0,1.0
2017-01-10,69.43,70.1,69.14,69.51,2694535,28.1364607903677,28.4079778396194,28.0189384854677,28.168880736547,6649079.51443722,0.0,1.0
2017-01-11,69.86,69.91,69.27,69.51,2161218,28.3107180010815,28.3309804674435,28.0716208980091,28.168880736547,5333057.58879843,0.0,1.0
2017-01-12,69.57,70.1,69.045,69.45,2783793,28.1931956961815,28.4079778396194,27.9804397993798,28.1445657769125,6869334.04417969,0.0,1.0
2017-01-13,69.64,70.2,68.86,69.77,2009302,28.2215631490884,28.4485027723435,27.9054686738401,28.2742455616298,4958187.13303696,0.0,1.0
2017-01-17,69.88,70.115,69.09,69.13,3217341,28.3188229876263,28.414056579528,27.9986760191056,28.0148859921953,7939164.32113852,0.0,1.0
2017-01-18,69.97,70.2375,69.38,70.07,2386952,28.355295427078,28.4636996221151,28.1161983240056,28.3958203598022,5890082.5727426,0.0,1.0
2017-01-19,69.46,70.24,68.84,70.06,2293582,28.1486182701849,28.4647127454332,27.8973636872953,28.3917678665297,5659681.20320648,0.0,1.0
2017-01-20,70.08,70.185,69.62,69.92,2406308,28.3998728530746,28.4424240324349,28.2134581625435,28.335032960716,5937845.76122648,0.0,1.0
2017-01-23,69.35,70.04,69.14,70.0,1771424,28.1040408441884,28.3836628799849,28.0189384854677,28.3674529068953,4371195.41211468,0.0,1.0
2017-01-24,69.82,69.96,69.34,69.67,2508770,28.2945080279918,28.3512429338056,28.099988350916,28.2337206289056,6190682.70162929,0.0,1.0
2017-01-25,70.46,70.58,69.96,70.11,3582985,28.5538675974263,28.6024975166953,28.3512429338056,28.4120303328918,8841433.55496806,0.0,1.0
2017-01-26,70.56,70.77,70.38,70.55,2985851,28.5943925301504,28.6794948888711,28.521447651247,28.590340036878,7367935.73557661,0.0,1.0
2017-01-27,70.27,70.55,70.0,70.41,1200788,28.4768702252504,28.590340036878,28.3674529068953,28.5336051310642,2963084.49954521,0.0,1.0
2017-01-30,70.35,70.515,69.86,70.25,2392567,28.5092901714297,28.5761563104246,28.3107180010815,28.4687652387056,5903938.24040829,0.0,1.0
2017-01-31,69.99,70.76,69.61,70.31,3790654,28.3634004136229,28.6754423955987,28.2094056692711,28.4930801983401,9353881.04356391,0.0,1.0
2017-02-01,67.14,69.95,66.6,69.0,4608837,27.208439830985,28.3471904405332,26.9896051942746,27.9622035796539,11372843.0627475,0.0,1.0
2017-02-02,67.83,68.13,66.5,66.77,2686827,27.4880618667815,27.6096366649539,26.9490802615505,27.0584975799057,6630059.12505751,0.0,1.0
2017-02-03,68.61,68.92,68.2,68.9,2139173,27.8041563420298,27.9297836334746,27.6380041178608,27.9216786469298,5278658.97905843,0.0,1.0
2017-02-06,68.93,69.05,68.17,68.4,1826210,27.933836126747,27.982466046016,27.6258466380436,27.7190539833091,4506386.25961823,0.0,1.0
2017-02-07,68.97,69.28,68.625,69.22,1855283,27.9500460998367,28.0756733912815,27.8102350819384,28.051358431647,4578127.27939463,0.0,1.0
2017-02-08,69.64,69.76,68.8,68.95,2111454,28.2215631490884,28.2701930683573,27.8811537142056,27.9419411132918,5210259.11226854,0.0,1.0
2017-02-09,69.9,70.07,69.51,69.9,2419046,28.3269279741711,28.3958203598022,28.168880736547,28.3269279741711,5969278.26251332,0.0,1.0
2017-02-10,69.98,70.1,69.91,70.0,2132011,28.3593479203504,28.4079778396194,28.3309804674435,28.3674529068953,5260985.90838673,0.0,1.0
2017-02-13,70.98,71.25,69.81,69.81,3005770,28.9388544583056,29.0489346316466,28.461840373828,28.461840373828,7372425.7090891,0.43,1.0
2017-02-14,71.04,71.22,70.7,70.86,2167057,28.963316719048,29.0367035012753,28.8246972415075,28.8899299368207,5315265.88523457,0.0,1.0
2017-02-15,71.0,71.22,70.71,70.87,2264590,28.9470085452197,29.0367035012753,28.8287742849646,28.8940069802778,5554490.70838624,0.0,1.0
2017-02-16,71.19,71.34,70.64,70.7,2399047,29.0244723709041,29.0856280227602,28.8002349807651,28.8246972415075,5884281.1592747,0.0,1.0
2017-02-17,71.1,71.13,70.34,70.93,2081865,28.9877789797905,29.0000101101617,28.6779236770529,28.9184692410202,5106310.54566809,0.0,1.0
2017-02-21,71.42,71.74,71.12,71.12,1821930,29.1182443704168,29.2487097610431,28.9959330667046,28.9959330667046,4468752.95586845,0.0,1.0
2017-02-22,71.16,71.48,70.98,71.06,1758088,29.0122412405329,29.1427066311592,28.9388544583056,28.9714708059622,4312163.99459741,0.0,1.0
2017-02-23,71.72,71.72,71.2,71.2,1398646,29.240555674129,29.240555674129,29.0285494143612,29.0285494143612,3430539.83781681,0.0,1.0
2017-02-24,71.71,71.73,71.13,71.24,1571124,29.2364786306719,29.2446327175861,29.0000101101617,29.0448575881895,3853586.59171092,0.0,1.0
2017-02-27,72.33,72.47,71.745,71.98,1831589,29.4892553250105,29.5463339334095,29.2507482827717,29.3465588040129,4492444.14312632,0.0,1.0
2017-02-28,72.35,72.58,72.045,72.15,3192233,29.4974094119246,29.5911814114373,29.3730595864839,29.4158685427832,7829774.28033504,0.0,1.0
2017-03-01,72.98,73.33,72.81,73.0,2683646,29.7542631497202,29.8969596707178,29.68495341095,29.7624172366344,6582333.56660495,0.0,1.0
2017-03-02,72.19,72.94,72.15,72.87,1903104,29.4321767166114,29.7379549758919,29.4158685427832,29.7094156716924,4667853.11473277,0.0,1.0
2017-03-03,72.27,72.54,72.14,72.27,1365517,29.464793064268,29.574873237609,29.4117914993261,29.464793064268,3349282.42580046,0.0,1.0
2017-03-06,72.19,72.43,71.82,71.86,1221606,29.4321767166114,29.5300257595812,29.2813261086997,29.297634282528,2996303.60299608,0.0,1.0
2017-03-07,71.95,72.25,71.82,72.16,1346009,29.3343276736417,29.4566389773539,29.2813261086997,29.4199455862402,3301434.02730925,0.0,1.0
2017-03-08,71.89,72.58,71.89,72.4,1723611,29.3098654128992,29.5911814114373,29.3098654128992,29.51779462921,4227600.26511303,0.0,1.0
2017-03-09,72.09,72.47,71.9,72.34,1670301,29.3914062820407,29.5463339334095,29.3139424563563,29.4933323684675,4096843.74862922,0.0,1.0
2017-03-10,72.02,72.72,71.66,72.37,1515421,29.3628669778412,29.6482600198363,29.2160934133866,29.5055634988388,3716960.62589404,0.0,1.0
2017-03-13,72.05,72.26,71.8,72.08,1608887,29.3750981082124,29.460716020811,29.2731720217856,29.3873292385836,3946210.08321304,0.0,1.0
2017-03-14,71.84,72.0,71.57,71.92,1604875,29.2894801956139,29.3547128909271,29.1794000222729,29.3220965432705,3936369.61905747,0.0,1.0
2017-03-15,72.35,72.4,71.5846,71.85,1948090,29.4974094119246,29.51779462921,29.1853525057202,29.293557239071,4778192.87557578,0.0,1.0
2017-03-16,72.4,72.84,72.25,72.31,2003234,29.51779462921,29.6971845413212,29.4566389773539,29.4811012380963,4913447.74980168,0.0,1.0
2017-03-17,72.53,72.93,71.95,72.52,3079140,29.5707961941519,29.7338779324349,29.3343276736417,29.5667191506949,7552384.54635074,0.0,1.0
2017-03-20,72.24,72.54,72.01,72.34,1149733,29.4525619338968,29.574873237609,29.3587899343841,29.4933323684675,2820016.54410955,0.0,1.0
2017-03-21,71.41,72.6,71.29,72.44,2325200,29.1141673269597,29.5993354983514,29.0652428054749,29.5341028030383,5703152.35655889,0.0,1.0
2017-03-22,71.64,71.78,70.64,71.19,1624114,29.2079393264724,29.2650179348714,28.8002349807651,29.0244723709041,3983558.22570974,0.0,1.0
2017-03-23,72.0,72.55,71.4,71.59,1552290,29.3547128909271,29.5789502810661,29.1100902835027,29.1875541091871,3807391.35195371,0.0,1.0
2017-03-24,71.99,72.53,71.78,72.04,1708966,29.35063584747,29.5707961941519,29.2650179348714,29.3710210647554,4191679.6276359,0.0,1.0
2017-03-27,71.84,72.0,71.07,71.2,2732577,29.2894801956139,29.3547128909271,28.9755478494192,29.0285494143612,6702349.45683321,0.0,1.0
2017-03-28,72.31,72.6615,71.6765,71.7,2364700,29.4811012380963,29.6244093156124,29.2228205350907,29.2324015872149,5800036.28829984,0.0,1.0
2017-03-29,71.58,72.13,71.3,71.99,1722923,29.18347706573,29.407714455869,29.0693198489319,29.35063584747,4225912.7677703,0.0,1.0
2017-03-30,72.32,72.53,71.45,71.45,2365204,29.4851782815534,29.5707961941519,29.130475500788,29.130475500788,5801272.4782137,0.0,1.0
2017-03-31,72.42,72.63,72.135,72.15,2135524,29.5259487161241,29.6115666287227,29.4097529775975,29.4158685427832,5237923.0746121,0.0,1.0
2017-04-03,72.66,72.94,72.08,72.76,2406067,29.6237977590939,29.7379549758919,29.3873292385836,29.6645681936646,5901499.51878916,0.0,1.0
2017-04-04,72.61,72.74,72.4,72.55,1519399,29.6034125418085,29.6564141067505,29.51779462921,29.5789502810661,3726717.69628557,0.0,1.0
2017-04-05,72.19,73.14,72.16,72.78,3032592,29.4321767166114,29.8194958450334,29.4199455862402,29.6727222805788,7438213.57787788,0.0,1.0
2017-04-06,72.95,73.29,72.22,72.63,3398937,29.742032019349,29.8806514968895,29.4444078469827,29.6115666287227,8336769.12151436,0.0,1.0
2017-04-07,72.9,73.18,72.645,72.67,2923652,29.7216468020636,29.8358040188617,29.6176821939083,29.627874802551,7171010.14689408,0.0,1.0
2017-04-10,73.55,73.885,72.92,72.99,3754514,29.9866546267734,30.1232355825854,29.7298008889778,29.7583401931773,9208913.36953093,0.0,1.0
2017-04-11,73.75,73.75,73.13,73.3,1899019,30.0681954959149,30.0681954959149,29.8154188015763,29.8847285403466,4657833.59926031,0.0,1.0
2017-04-12,73.35,73.66,73.01,73.17,2204738,29.9051137576319,30.0315021048012,29.7664942800915,29.8317269754046,5407688.25059992,0.0,1.0
2017-04-13,73.0,73.62,72.99,73.15,1505940,29.7624172366344,30.0151939309729,29.7583401931773,29.8235728884905,3693706.02951844,0.0,1.0
2017-04-17,73.53,73.53,73.11,73.15,1995645,29.9785005398593,29.9785005398593,29.8072647146622,29.8235728884905,4894833.77111858,0.0,1.0
2017-04-18,73.88,74.18,73.52,73.63,2689896,30.1211970608568,30.243508364569,29.9744234964022,30.01927097443,6597663.30263991,0.0,1.0
2017-04-19,73.57,74.36,73.42,74.18,1769510,29.9948087136875,30.3168951467963,29.9336530618314,30.243508364569,4340179.39379603,0.0,1.0
2017-04-20,74.17,74.49,73.45,73.85,1541697,30.2394313211119,30.3698967117383,29.9458841922027,30.1089659304856,3781409.28894279,0.0,1.0
2017-04-21,73.99,74.69,73.96,74.14,1768788,30.1660445388846,30.4514375808797,30.1538134085134,30.2272001907407,4338408.50268926,0.0,1.0
2017-04-24,74.65,75.09,74.41,74.98,1880470,30.4351294070515,30.6145193191627,30.3372803640817,30.5696718411349,4612337.39546631,0.0,1.0
2017-04-25,75.01,75.22,74.85,75.02,1512627,30.5819029715061,30.6675208841046,30.5166702761929,30.5859800149632,3710107.62069697,0.0,1.0
2017-04-26,74.8,75.34,74.57,74.86,2212839,30.4962850589075,30.7164454055895,30.4025130593949,30.52074731965,5427558.041259,0.0,1.0
2017-04-27,75.05,75.23,74.74,75.01,1778886,30.5982111453344,30.6715979275617,30.4718227981651,30.5819029715061,4363176.45060623,0.0,1.0
2017-04-28,74.88,76.881,74.77,75.23,2288913,30.5289014065641,31.3447178023245,30.4840539285363,30.6715979275617,5614149.13551878,0.0,1.0
2017-05-01,74.44,75.21,74.43,75.06,1901854,30.3495114944529,30.6634438406475,30.3454344509958,30.6022881887915,4664787.16752578,0.0,1.0
2017-05-02,75.02,75.07,74.41,74.41,1405619,30.5859800149632,30.6063652322485,30.3372803640817,30.3372803640817,3447642.91771629,0.0,1.0
2017-05-03,74.76,75.04,74.53,74.91,1327940,30.4799768850793,30.5941341018773,30.3862048855666,30.5411325369354,3257115.14724273,0.0,1.0
2017-05-04,74.39,75.33,74.09,75.06,2153121,30.3291262771675,30.7123683621324,30.2068149734554,30.6022881887915,5281084.25301326,0.0,1.0
2017-05-05,74.35,74.57,74.04,74.52,1182597,30.3128181033393,30.4025130593949,30.18642975617,30.3821278421095,2900623.97531802,0.0,1.0
2017-05-08,74.33,74.49,74.0,74.45,1446674,30.3046640164251,30.3698967117383,30.1701215823417,30.35358853791,3548340.88778276,0.0,1.0
2017-05-09,73.86,74.5436,73.74,74.34,1414005,30.1130429739427,30.3917496646682,30.0641184524578,30.3087410598822,3468211.74433857,0.0,1.0
2017-05-10,74.43,74.46,73.71,73.74,1885550,30.3454344509958,30.3576655813671,30.0518873220866,30.0641184524578,4624797.40491554,0.0,1.0
2017-05-11,73.96,74.23,73.6703,74.12,1318473,30.1538134085134,30.2638935818544,30.035701459562,30.2190461038266,3233894.88947586,0.0,1.0
2017-05-12,73.43,73.93,73.35,73.66,1147767,29.9377301052885,30.1415822781422,29.9051137576319,30.0315021048012,2815194.42234239,0.0,1.0
2017-05-15,73.73,73.9,73.51,73.61,1132862,30.0600414090007,30.129351147771,29.9703464529451,30.0111168875158,2778636.06784621,0.0,1.0
2017-05-16,73.74,73.88,73.57,73.78,1147612,30.0641184524578,30.1211970608568,29.9948087136875,30.0804266262861,2814814.24488872,0.0,1.0
2017-05-17,73.62,73.94,72.81,72.98,2549160,30.0151939309729,30.1456593215993,29.68495341095,29.7542631497202,6252471.98574129,0.0,1.0
2017-05-18,73.72,74.15,73.41,73.62,1714459,30.0559643655436,30.2312772341978,29.9295760183744,30.0151939309729,4205152.62604232,0.0,1.0
2017-05-19,73.87,74.0,73.54,73.79,2037413,30.1171200173997,30.1701215823417,29.9825775833163,30.0845036697432,4997280.55747192,0.0,1.0
2017-05-22,73.9,74.32,73.75,73.83,1639329,30.3046640164251,30.4768962070462,30.2431525197747,30.2759586513216,3997616.11065342,0.43,1.0
2017-05-23,74.13,74.28,73.87,73.95,1236493,30.3989816446224,30.4604931412728,30.292361717095,30.3251678486419,3015272.91807207,0.0,1.0
2017-05-24,73.83,74.28,73.67,74.17,1382057,30.2759586513216,30.4604931412728,30.2103463882278,30.4153847103958,3370240.7076562,0.0,1.0
2017-05-25,74.71,74.79,73.81,73.87,1309104,30.6368260983372,30.6696322298841,30.2677571184349,30.292361717095,3192339.81764541,0.0,1.0
2017-05-26,74.84,74.88,74.45,74.6,955979,30.6901360621009,30.7065391278743,30.5302061708099,30.5917176674603,2331220.30528731,0.0,1.0
2017-05-30,75.14,75.34,74.58,74.7,1534817,30.8131590554017,30.8951743842688,30.5835161345735,30.6327253318939,3742756.43638632,0.0,1.0
2017-05-31,75.38,75.4,74.86,75.14,2573187,30.9115774500423,30.919778982929,30.6983375949876,30.8131590554017,6274892.84147596,0.0,1.0
2017-06-01,75.93,75.96,75.25,75.64,1458991,31.137119604427,31.1494219037571,30.8582674862786,31.0181973775696,3557849.5389872,0.0,1.0
2017-06-02,75.93,76.24,75.61,75.81,1413915,31.137119604427,31.2642433641712,31.0058950782395,31.0879104071067,3447928.62390316,0.0,1.0
2017-06-05,75.76,76.27,75.65,75.9,1022805,31.0674065748899,31.2765456635013,31.022298144013,31.124817305097,2494180.08591129,0.0,1.0
2017-06-06,74.79,75.63,74.71,75.46,1169049,30.6696322298841,31.0140966111263,30.6368260983372,30.9443835815892,2850806.1020962,0.0,1.0
2017-06-07,74.93,75.19,74.55,74.91,1255626,30.7270429600911,30.8336628876185,30.5712138352435,30.7188414272044,3061930.0497675,0.0,1.0
2017-06-08,75.2,75.58,74.97,75.09,2019725,30.8377636540618,30.9935927789095,30.7434460258646,30.7926552231849,4925237.82540874,0.0,1.0
2017-06-09,78.0,78.15,75.31,75.38,3514320,31.9859782582024,32.0474897548528,30.8828720849388,30.9115774500423,8569910.15835841,0.0,1.0
2017-06-12,77.62,78.1,76.76,77.91,2138756,31.8301491333548,32.026985922636,31.4774832192259,31.9490713602122,5215503.0761712,0.0,1.0
2017-06-13,77.9,78.04,77.55,77.67,1347910,31.9449705937688,32.0023813239759,31.8014437682512,31.8506529655716,3286970.90804278,0.0,1.0
2017-06-14,78.1,78.26,77.35,77.36,1893334,32.026985922636,32.0925981857298,31.7194284393841,31.7235292058274,4617024.71026126,0.0,1.0
2017-06-15,77.8,77.941,77.54,77.69,1676955,31.9039629293352,31.9617837361866,31.7973430018079,31.8588544984583,4089369.69018471,0.0,1.0
2017-06-16,78.38,78.38,77.66,77.95,2766284,32.1418073830501,32.1418073830501,31.8465521991282,31.9654744259856,6745773.10902374,0.0,1.0
2017-06-19,79.26,79.86,78.52,78.62,2740962,32.5026748300657,32.7487208166672,32.1992181132571,32.2402257776907,6684023.67669261,0.0,1.0
2017-06-20,78.71,79.4,78.68,79.05,1170178,32.2771326756809,32.5600855602727,32.2648303763509,32.4165587347551,2853559.24596722,0.0,1.0
2017-06-21,77.97,78.9,77.91,78.76,1591203,31.9736759588723,32.3550472381048,31.9490713602122,32.2976365078977,3880257.56155114,0.0,1.0
2017-06-22,77.32,77.99,77.27,77.99,1406660,31.707126140054,31.9818774917591,31.6866223078372,31.9818774917591,3430236.80921385,0.0,1.0
2017-06-23,77.6,78.04,77.315,77.53,2148210,31.821947600468,32.0023813239759,31.7050757568323,31.7932422353645,5238557.30305924,0.0,1.0
2017-06-26,77.51,78.07,77.28,77.87,1338043,31.7850407024778,32.0146836233059,31.6907230742805,31.9326682944387,3262909.55235162,0.0,1.0
2017-06-27,77.77,78.12,77.53,77.75,1346672,31.8916606300052,32.0351874555227,31.7932422353645,31.8834590971184,3283951.96020192,0.0,1.0
2017-06-28,78.31,78.86,78.09,78.3,1414160,32.1131020179466,32.3386441723313,32.0228851561927,32.1090012515032,3448526.07319314,0.0,1.0
2017-06-29,77.6,79.04,77.21,78.84,1671788,31.821947600468,32.4124579683118,31.662017709177,32.3304426394446,4076769.60658725,0.0,1.0
2017-06-30,77.68,78.24,77.43,77.92,1507917,31.8547537320149,32.084396652843,31.7522345709309,31.9531721266555,3677158.94291395,0.0,1.0
2017-07-03,78.42,79.33,77.88,78.11,937790,32.1582104488235,32.5313801951692,31.9367690608821,32.0310866890794,2286865.18228475,0.0,1.0
2017-07-05,78.3,78.715,78.1188,78.42,1140095,32.1090012515032,32.2791830589026,32.0346953635495,32.1582104488235,2780199.78886203,0.0,1.0
2017-07-06,77.53,78.394,77.48,78.33,1891674,31.7932422353645,32.1475484560708,31.7727384031477,32.1213035508333,4612976.68650052,0.0,1.0
2017-07-07,77.98,78.34,77.62,77.74,1377919,31.9777767253157,32.1254043172766,31.8301491333548,31.8793583306751,3360149.9110767,0.0,1.0
2017-07-10,77.65,78.09,77.57,77.82,1263961,31.8424514326848,32.0228851561927,31.809645301138,31.9121644622219,3082255.51846982,0.0,1.0
2017-07-11,77.64,77.9,77.26,77.8,996016,31.8383506662415,31.9449705937688,31.6825215413938,31.9039629293352,2428853.27354581,0.0,1.0
2017-07-12,77.65,77.94,77.43,77.56,993162,31.8424514326848,31.9613736595423,31.7522345709309,31.8055445346946,2421893.59895956,0.0,1.0
2017-07-13,77.9,78.03,77.54,77.65,786046,31.9449705937688,31.9982805575325,31.7973430018079,31.8424514326848,1916827.03918169,0.0,1.0
2017-07-14,77.87,78.24,77.2,77.61,1146275,31.9326682944387,32.084396652843,31.6579169427337,31.8260483669114,2795270.14238097,0.0,1.0
2017-07-17,77.75,78.14,77.45,77.81,1160839,31.8834590971184,32.0433889884094,31.7604361038177,31.9080636957786,2830785.45446022,0.0,1.0
2017-07-18,77.87,77.99,77.21,77.38,763055,31.9326682944387,31.9818774917591,31.662017709177,31.7317307387141,1860761.91009532,0.0,1.0
2017-07-19,77.89,78.115,77.65,77.97,867359,31.9408698273255,32.033137072301,31.8424514326848,31.9736759588723,2115114.36210806,0.0,1.0
2017-07-20,77.68,78.32,77.5101,77.73,1262099,31.8547537320149,32.1172027843899,31.7850817101422,31.8752575642317,3077714.9038659,0.0,1.0
2017-07-21,77.57,77.79,77.32,77.54,1304678,31.809645301138,31.8998621628919,31.707126140054,31.7973430018079,3181546.7133291,0.0,1.0
2017-07-24,77.62,77.73,77.51,77.58,1059668,31.8301491333548,31.8752575642317,31.7850407024778,31.8137460675813,2584073.03765375,0.0,1.0
2017-07-25,78.06,78.37,77.84,78.18,1101284,32.0105828568626,32.1377066166067,31.9203659951087,32.0597920541829,2685556.50562202,0.0,1.0
2017-07-26,77.35,78.2,77.12,77.99,1694420,31.7194284393841,32.0679935870696,31.6251108111868,31.9818774917591,4131959.28957114,0.0,1.0
2017-07-27,77.12,77.3783,76.62,77.35,2507196,31.6251108111868,31.7310336084188,31.4200724890188,31.7194284393841,6113969.26557501,0.0,1.0
2017-07-28,79.38,79.84,77.47,77.47,2648742,32.551884027386,32.7405192837805,31.7686376367044,31.7686376367044,6459138.8868033,0.0,1.0
2017-07-31,79.75,79.91,79.25,79.58,2953933,32.7036123857903,32.769224648884,32.4985740636223,32.6338993562532,7203368.05521697,0.0,1.0
2017-08-01,80.89,80.945,79.62,80.09,1836581,33.1710997603332,33.1936539757717,32.6503024220266,32.8430384448645,4478628.63044574,0.0,1.0
2017-08-02,81.16,81.24,80.51,80.66,1259569,33.2818204543039,33.3146265858508,33.0152706354856,33.076782132136,3071545.32548355,0.0,1.0
2017-08-03,80.97,81.45,80.81,81.08,1264213,33.2039058918801,33.4007426811614,33.1382936287864,33.2490143227571,3082870.03773952,0.0,1.0
2017-08-04,81.16,81.33,80.74,81.29,1141880,33.2818204543039,33.3515334838411,33.1095882636829,33.3351304180676,2784552.63368911,0.0,1.0
2017-08-07,81.1,81.55,80.91,81.14,1277127,33.2572158556438,33.441750345595,33.17930129322,33.2736189214172,3114361.71174332,0.0,1.0
2017-08-08,81.24,81.58,81.03,81.08,1191126,33.3146265858508,33.454052644925,33.2285104905403,33.2490143227571,2904642.37954564,0.0,1.0
2017-08-09,81.77,81.8,80.734,81.11,1532378,33.5319672073489,33.5442695066789,33.1071278038168,33.2613166220872,3736808.76774025,0.0,1.0
2017-08-10,80.82,81.55,80.81,81.25,1654922,33.1423943952297,33.441750345595,33.1382936287864,33.3187273522942,4035640.70975063,0.0,1.0
2017-08-11,80.75,81.23,80.67,80.67,1363988,33.1136890301262,33.3105258194075,33.0808828985793,33.0808828985793,3326178.21287731,0.0,1.0
2017-08-14,81.25,81.51,80.815,80.99,1178167,33.3187273522942,33.4253472798215,33.1403440120081,33.2121074247668,2873040.96995796,0.0,1.0
2017-08-15,81.26,81.89,81.1,81.51,1133518,33.3228281187375,33.5811764046692,33.2572158556438,33.4253472798215,2764161.32363647,0.0,1.0
2017-08-16,80.82,81.69,80.76,81.5,1264322,33.1423943952297,33.499161075802,33.1177897965696,33.4212465133782,3083135.84170936,0.0,1.0
2017-08-17,79.83,81.0,79.8001,80.76,1465898,32.7364185173372,33.2162081912102,32.7241572256715,33.1177897965696,3574692.73182785,0.0,1.0
2017-08-18,79.84,80.26,79.41,79.71,1386956,32.7405192837805,32.9127514744016,32.5641863267161,32.6872093200169,3382187.25488747,0.0,1.0
2017-08-21,79.71,80.115,79.16,79.51,1654764,32.8635422770813,33.0305192513909,32.6367834230806,32.7810845119901,4013603.80837542,0.43,1.0
2017-08-22,80.17,80.24,79.77,79.9,1146731,33.053195136791,33.0820553545729,32.8882796066086,32.9418771539179,2781377.83320289,0.0,1.0
2017-08-23,80.06,80.28,79.63,79.63,894457,33.0078433659908,33.0985469075911,32.8305591710448,32.8305591710448,2169491.25169997,0.0,1.0
2017-08-24,80.39,80.63,79.9801,80.32,1386101,33.1438986783912,33.2428479965006,32.9749014888369,33.1150384606093,3361965.96758993,0.0,1.0
2017-08-25,80.91,81.1,80.57,80.6,1211347,33.3582888676283,33.4366237444649,33.2181106669733,33.230479331737,2938102.91525808,0.0,1.0
2017-08-28,80.8,81.14,80.63,80.86,2020621,33.3129370968281,33.4531152974831,33.2428479965006,33.3376744263555,4900984.15295676,0.0,1.0
2017-08-29,81.71,81.75,80.0,80.35,2220607,33.6881199279929,33.7046114810111,32.9831060364635,33.127407125373,5386047.02066585,0.0,1.0
2017-08-30,82.06,82.365,81.21,81.69,2065636,33.8324210169024,33.9581691086664,33.481975515265,33.6798741514838,5010167.32072813,0.0,1.0
2017-08-31,82.55,82.7,82.06,82.22,3801211,34.0344425413758,34.0962858651941,33.8324210169024,33.8983872289753,9219776.92652155,0.0,1.0
2017-09-01,82.9,83.39,82.455,82.55,1570645,34.1787436302853,34.3807651547586,33.9952751029575,34.0344425413758,3809574.50948039,0.0,1.0
2017-09-05,81.52,83.12,81.365,82.69,2309615,33.6097850511563,34.2694471718856,33.5458802832106,34.0921629769396,5601934.51143546,0.0,1.0
2017-09-06,81.68,82.1899,81.58,81.71,1578356,33.6757512632292,33.8859773353291,33.6345223806836,33.6881199279929,3828277.41754848,0.0,1.0
2017-09-07,80.55,81.94,80.08,81.93,1719537,33.2098648904642,33.7829463578477,33.0160891424999,33.7788234695932,4170709.69143783,0.0,1.0
2017-09-08,81.18,81.4,79.75,79.9,1762541,33.4696068505013,33.5603103921016,32.8800338300995,32.9418771539179,4275015.21063899,0.0,1.0
2017-09-11,82.47,82.535,81.75,82.19,1416260,34.0014594353393,34.0282582089939,33.7046114810111,33.8860185642117,3435116.14323841,0.0,1.0
2017-09-12,82.24,82.795,81.98,82.61,1263802,33.9066330054845,34.1354533036124,33.799437910866,34.0591798709031,3065331.68490036,0.0,1.0
2017-09-13,82.04,82.2,81.9,82.06,1030250,33.8241752403933,33.8901414524662,33.7664548048295,33.8324210169024,2498855.01713765,0.0,1.0
2017-09-14,82.11,82.13,81.39,82.01,1373504,33.8530354581752,33.8612812346843,33.556187503847,33.8118065756296,3331412.14409962,0.0,1.0
2017-09-15,82.81,82.88,81.7901,81.93,2374117,34.1416376359943,34.1704978537762,33.7211442629119,33.7788234695932,5758383.08830069,0.0,1.0
2017-09-18,83.15,83.26,82.71,82.89,1326925,34.2818158366492,34.3271676074494,34.1004087534487,34.1746207420307,3218435.51916077,0.0,1.0
2017-09-19,83.64,83.8,83.08,83.12,1297347,34.4838373611226,34.5498035731955,34.2529556188673,34.2694471718856,3146694.54978741,0.0,1.0
2017-09-20,83.92,84.2396,83.61,83.8,1448453,34.5992782322502,34.7310457408659,34.4714686963589,34.5498035731955,3513199.75359193,0.0,1.0
2017-09-21,83.63,83.94,83.32,83.93,1621417,34.479714472868,34.6075240087593,34.3519049369767,34.6034011205048,3932721.18934461,0.0,1.0
2017-09-22,83.94,84.05,83.415,83.51,1105560,34.6075240087593,34.6528757795594,34.391072375395,34.4302398138133,2681518.22639816,0.0,1.0
2017-09-25,84.26,84.51,83.47,83.83,1370012,34.7394564329052,34.8425286392691,34.4137482607951,34.5621722379592,3322942.35354408,0.0,1.0
2017-09-26,83.54,83.85,83.07,83.14,1462540,34.442608478577,34.5704180144683,34.2488327306128,34.2776929483947,3547367.54842466,0.0,1.0
2017-09-27,83.78,83.9925,83.05,83.78,2018535,34.5415577966864,34.6291691720957,34.2405869541037,34.5415577966864,4895924.59307736,0.0,1.0
2017-09-28,82.3,83.75,81.51,83.74,3132212,33.9313703350118,34.5291891319227,33.6056621629017,34.5250662436681,7597130.47409732,0.0,1.0
2017-09-29,81.39,82.28,81.1,82.28,1660545,33.556187503847,33.9231245585027,33.4366237444649,33.9231245585027,4027625.53208721,0.0,1.0
2017-10-02,81.97,82.13,81.41,81.52,3121487,33.7953150226114,33.8612812346843,33.5644332803561,33.6097850511563,7571117.15688421,0.0,1.0
2017-10-03,82.23,82.3,81.65,81.96,1119513,33.9025101172299,33.9313703350118,33.6633825984655,33.7911921343568,2715361.00635848,0.0,1.0
2017-10-04,82.12,82.49,82.05,82.15,1295517,33.8571583464298,34.0097052118484,33.8282981286479,33.8695270111934,3142255.91384336,0.0,1.0
2017-10-05,82.49,83.02,82.07,82.07,1182895,34.0097052118484,34.22821828934,33.836543905157,33.836543905157,2869093.0410066,0.0,1.0
2017-10-06,82.27,82.96,82.01,82.71,876906,33.9190016702481,34.2034809598126,33.8118065756296,34.1004087534487,2126921.57986713,0.0,1.0
2017-10-09,82.58,82.71,82.045,82.23,946883,34.0468112061394,34.1004087534487,33.8262366845206,33.9025101172299,2296649.6823027,0.0,1.0
2017-10-10,83.62,83.62,82.65,82.72,1778591,34.4755915846135,34.4755915846135,34.0756714239213,34.1045316417032,4313944.23080405,0.0,1.0
2017-10-11,83.88,83.96,83.09,83.5,1524496,34.582786679232,34.6157697852684,34.2570785071219,34.4261169255588,3697640.84271418,0.0,1.0
2017-10-12,83.94,84.12,83.381,83.79,1097494,34.6075240087593,34.6817359973414,34.3770545553295,34.5456806849409,2661954.27146661,0.0,1.0
2017-10-13,84.01,84.68,83.96,84.03,1240051,34.6363842265412,34.9126177395966,34.6157697852684,34.6446300030503,3007724.01150844,0.0,1.0
2017-10-16,84.18,84.51,83.72,84.06,1148436,34.7064733268687,34.8425286392691,34.516820467159,34.656998667814,2785513.28363164,0.0,1.0
2017-10-17,83.76,84.35,83.45,84.16,830977,34.5333120201773,34.7765624271962,34.405502484286,34.6982275503596,2015521.51960786,0.0,1.0
2017-10-18,83.76,84.02,83.21,83.8,1023376,34.5333120201773,34.6405071147958,34.3065531661766,34.5498035731955,2482182.23928004,0.0,1.0
2017-10-19,84.45,84.49,83.6,83.6,959240,34.8177913097418,34.83428286276,34.4673458081043,34.4673458081043,2326621.38960361,0.0,1.0
2017-10-20,83.85,85.24,83.68,85.14,1559922,34.5704180144683,35.1434994818518,34.5003289141408,35.1022705993063,3783566.04323553,0.0,1.0
2017-10-23,84.32,84.36,83.68,83.98,1491029,34.7641937624325,34.7806853154507,34.5003289141408,34.6240155617775,3616467.16558868,0.0,1.0
2017-10-24,84.56,84.77,84.02,84.75,1397346,34.8631430805419,34.9497237338876,34.6405071147958,34.9414779573785,3389240.53654669,0.0,1.0
2017-10-25,84.075,84.539,83.51,84.38,1935091,34.6631830001958,34.8544850152073,34.4302398138133,34.7889310919599,4693532.49596498,0.0,1.0
2017-10-26,83.63,85.7,83.21,84.99,2026432,34.479714472868,35.3331523415615,34.3065531661766,35.0404272754879,4915078.64119223,0.0,1.0
2017-10-27,83.94,84.04,83.34,83.66,1671271,34.6075240087593,34.6487528913049,34.3601507134858,34.4920831376317,4053641.27478444,0.0,1.0
2017-10-30,83.83,84.19,83.63,83.71,1056510,34.5621722379592,34.7105962151233,34.479714472868,34.5126975789045,2562548.23019277,0.0,1.0
2017-10-31,83.89,84.1,83.65,83.82,1240370,34.5869095674865,34.6734902208322,34.4879602493771,34.5580493497046,3008497.74094349,0.0,1.0
2017-11-01,84.29,84.65,83.99,84.14,1371742,34.7518250976688,34.9002490748329,34.6281384500321,34.6899817738505,3327138.4410759,0.0,1.0
2017-11-02,84.41,84.71,83.92,84.42,2904408,34.8012997567235,34.9249864043603,34.5992782322502,34.8054226449781,7044595.48907037,0.0,1.0
2017-11-03,83.98,84.32,83.7,84.2,1186408,34.6240155617775,34.7641937624325,34.5085746906499,34.7147191033778,2877613.76672871,0.0,1.0
2017-11-06,84.57,84.88,83.83,83.87,1527169,34.8672659687965,34.9950755046878,34.5621722379592,34.5786637909774,3704124.16177344,0.0,1.0
2017-11-07,83.81,85.02,83.365,84.75,1500646,34.5539264614501,35.0527959402516,34.3704579341222,34.9414779573785,3639793.04639412,0.0,1.0
2017-11-08,83.99,84.215,83.54,83.72,1110883,34.6281384500321,34.7209034357597,34.442608478577,34.516820467159,2694429.07838188,0.0,1.0
2017-11-09,84.08,84.38,83.55,83.81,929250,34.6652444443231,34.7889310919599,34.4467313668315,34.5539264614501,2253881.12077182,0.0,1.0
2017-11-10,83.44,84.01,83.0,83.94,1175528,34.4013795960314,34.6363842265412,34.2199725128309,34.6075240087593,2851224.49947662,0.0,1.0
2017-11-13,84.4,84.515,83.1,83.27,1336505,34.797176868469,34.8445900833964,34.2612013953764,34.3312904957039,3241671.65705368,0.0,1.0
2017-11-14,84.27,84.53,83.27,83.52,1193484,34.9291092926148,35.0368768067489,34.5146188536376,34.6182414633819,2879400.55491953,0.45,1.0
2017-11-15,84.44,84.63,83.69,83.93,1513541,34.999572667241,35.0783258506466,34.688704838008,34.7881825433626,3651570.35644672,0.0,1.0
2017-11-16,84.31,84.96,84.15,84.72,1335000,34.9456889101739,35.2151076955091,34.8793704399376,35.1156299901546,3220822.18179513,0.0,1.0
2017-11-17,83.85,84.15,83.26,83.98,1476394,34.7550233082444,34.8793704399376,34.5104739492478,34.8089070653114,3561949.47136272,0.0,1.0
2017-11-20,84.68,84.95,84.07,84.1,1393702,35.0990503725955,35.2109627911194,34.8462112048194,34.8586459179887,3362446.67896047,0.0,1.0
2017-11-21,85.08,85.66,85.0,85.01,1270878,35.2648465481864,35.5052510027932,35.2316873130682,35.235832217458,3066121.38783178,0.0,1.0
2017-11-22,85.05,85.35,84.83,85.08,1230232,35.2524118350171,35.3767589667103,35.1612239384421,35.2648465481864,2968058.81225032,0.0,1.0
2017-11-24,85.0,85.49,84.68,85.25,621884,35.2316873130682,35.4347876281671,35.0990503725955,35.3353099228126,1500357.88891646,0.0,1.0
2017-11-27,85.44,85.95,84.99,85.09,1670336,35.4140631062182,35.6254532300967,35.2275424086785,35.2689914525762,4029854.1122479,0.0,1.0
2017-11-28,86.27,86.395,85.36,85.5,1687532,35.7580901705694,35.8099014754415,35.3809038711001,35.4389325325569,4071341.19707047,0.0,1.0
2017-11-29,87.19,87.56,86.24,86.38,1548122,36.1394213744285,36.2927828368501,35.7456554574001,35.8036841188569,3735000.50765919,0.0,1.0
2017-11-30,87.64,88.1,86.95,87.6,3535255,36.3259420719682,36.5166076738978,36.0399436690739,36.3093624544091,8529159.34254841,0.0,1.0
2017-12-01,87.6,88.09,85.23,87.92,1775390,36.3093624544091,36.512462769508,35.327020114033,36.4419993948819,4283307.48564588,0.0,1.0
2017-12-04,88.14,88.74,87.43,88.45,1947807,36.5331872914569,36.7818815548432,36.238899079783,36.6616793275398,4699280.89247626,0.0,1.0
2017-12-05,87.84,88.55,87.57,88.38,1540862,36.4088401597637,36.7031283714376,36.2969277412398,36.6326649968114,3717485.02523236,0.0,1.0
2017-12-06,87.61,88.41,87.46,87.97,1520797,36.3135073587989,36.6450997099807,36.2513337929523,36.4627239168307,3669076.18847002,0.0,1.0
2017-12-07,87.94,88.19,87.15,87.3,1079506,36.4502892036614,36.5539118134057,36.1228417568694,36.185015322716,2604417.13122167,0.0,1.0
2017-12-08,88.16,88.17,87.5,88.06,1412149,36.5414771002364,36.5456220046262,36.2679134105114,36.5000280563387,3406951.92749049,0.0,1.0
2017-12-11,88.48,88.64,87.89,88.28,1159484,36.6741140407092,36.7404325109455,36.4295646817126,36.5912159529137,2797372.12482137,0.0,1.0
2017-12-12,88.76,89.15,88.33,88.38,1187245,36.7901713636228,36.9518226348239,36.6119404748626,36.6326649968114,2864348.33799652,0.0,1.0
2017-12-13,88.49,89.03,88.42,88.65,1372530,36.6782589450989,36.9020837821467,36.6492446143705,36.7445774153353,3311367.09301817,0.0,1.0
2017-12-14,88.42,89.1,88.23,88.54,1514399,36.6492446143705,36.9310981128751,36.5704914309648,36.6989834670478,3653640.36800626,0.0,1.0
2017-12-15,89.26,89.67,88.39,88.87,2805617,36.9974165831114,37.1673576630921,36.6368099012012,36.8357653119103,6768834.05784382,0.0,1.0
2017-12-18,88.29,89.81,88.05,89.73,1589896,36.5953608573035,37.2253863245489,36.4958831519489,37.1922270894307,3835784.4970392,0.0,1.0
2017-12-19,87.98,88.55,87.89,88.35,1762334,36.4668688212205,36.7031283714376,36.4295646817126,36.6202302836421,4251808.56848819,0.0,1.0
2017-12-20,87.36,88.28,87.31,88.25,2231417,36.2098847490546,36.5912159529137,36.1891602271057,36.5787812397444,5383518.62953912,0.0,1.0
2017-12-21,87.11,87.92,86.92,87.52,2881413,36.1062621393103,36.4419993948819,36.0275089559046,36.276203219291,6951699.55454144,0.0,1.0
2017-12-22,87.21,87.5,86.8,87.2,1509982,36.147711183208,36.2679134105114,35.9777701032273,36.1435662788182,3642983.90989615,0.0,1.0
2017-12-26,87.64,87.87,87.22,87.32,849237,36.3259420719682,36.421274872933,36.1518560875978,36.1933051314955,2048869.93797839,0.0,1.0
2017-12-27,87.71,88.11,87.4,87.51,1350846,36.3549564026967,36.5207525782876,36.2264643666137,36.2720583149012,3259052.25542263,0.0,1.0
2017-12-28,88.23,88.29,87.58,88.0,800740,36.5704914309648,36.5953608573035,36.3010726456296,36.4751586300001,1931866.03284691,0.0,1.0
2017-12-29,87.78,88.53,87.78,88.31,985947,36.3839707334251,36.694838562658,36.3839707334251,36.603650666083,2378696.60499952,0.0,1.0
2018-01-02,87.97,88.66,87.67,88.36,1275861,36.4627239168307,36.7487223197251,36.3383767851376,36.6243751880319,3078143.37804293,0.0,1.0
2018-01-03,88.23,88.32,87.58,87.73,1786334,36.5704914309648,36.6077955704728,36.3010726456296,36.3632462114762,4309710.98973394,0.0,1.0
2018-01-04,89.14,89.84,88.46,88.57,1652636,36.9476777304342,37.2378210377182,36.6658242319296,36.7114181802171,3987151.07657914,0.0,1.0
2018-01-05,89.73,89.75,88.96,89.37,1352769,37.1922270894307,37.2005168982103,36.8730694514182,37.0430105313989,3263691.68692495,0.0,1.0
2018-01-08,89.96,90.1,89.7,89.87,1204465,37.2875598903955,37.3455885518523,37.1797923762614,37.2502557508876,2905893.32524035,0.0,1.0
2018-01-09,90.0,91.3,89.95,90.2,1635738,37.3041395079546,37.8429770786251,37.2834149860057,37.3870375957501,3946382.94682037,0.0,1.0
2018-01-10,90.74,91.11,89.72,89.91,1665845,37.6108624327978,37.7642238952194,37.188082185041,37.2668353684466,4019019.12167228,0.0,1.0
2018-01-11,91.69,91.73,90.89,91.2,1370592,38.0046283498262,38.0212079673853,37.6730359986444,37.8015280347273,3306691.47250258,0.0,1.0
2018-01-12,84.94,91.0,83.7,91.0,13759282,35.2068178867296,37.7186299469319,34.6928497423978,37.7186299469319,33195655.9334639,0.0,1.0
2018-01-16,86.39,87.09,84.92,84.99,5001919,35.8078290232466,36.0979723305307,35.1985280779501,35.2275424086785,12067634.2072978,0.0,1.0
2018-01-17,87.82,88.27,86.53,87.03,3176629,36.4005503509841,36.5870710485239,35.8658576847035,36.0731029041921,7663937.93747841,0.0,1.0
2018-01-18,86.44,88.35,86.14,87.81,3404419,35.8285535451955,36.6202302836421,35.7042064135023,36.3964054465944,8213504.29312717,0.0,1.0
2018-01-19,86.82,87.41,86.31,86.41,1862612,35.9860599120069,36.2306092710035,35.7746697881285,35.8161188320262,4493739.36005826,0.0,1.0
2018-01-22,87.69,88.2,87.32,88.0,2290615,36.3466665939171,36.5580567177955,36.1933051314955,36.4751586300001,5526339.77674355,0.0,1.0
2018-01-23,88.08,88.3,87.27,87.33,2493944,36.5083178651182,36.5995057616932,36.1725806095466,36.1974500358853,6016891.50213848,0.0,1.0
2018-01-24,88.43,89.01,88.04,88.49,2538245,36.6533895187603,36.8937939733671,36.4917382475592,36.6782589450989,6123772.13395548,0.0,1.0
2018-01-25,89.42,89.58,88.38,88.82,2135824,37.0637350533478,37.1300535235842,36.6326649968114,36.8150407899614,5152890.87311639,0.0,1.0
2018-01-26,90.99,91.04,89.41,89.41,1852758,37.7144850425421,37.735209564491,37.059590148958,37.059590148958,4469965.59093511,0.0,1.0
2018-01-29,89.55,91.01,89.45,90.78,2013793,37.1176188104148,37.7227748513217,37.0761697665171,37.6274420503569,4858478.7744897,0.0,1.0
2018-01-30,88.57,89.21,88.45,89.1,2243244,36.7114181802171,36.9766920611626,36.6616793275398,36.9310981128751,5412052.46020885,0.0,1.0
2018-01-31,88.2,88.89,87.78,88.65,2467889,36.5580567177955,36.8440551206898,36.3839707334251,36.7445774153353,5954031.18607355,0.0,1.0
2018-02-01,89.69,90.7,88.39,88.58,3707357,37.1756474718716,37.5942828152387,36.6368099012012,36.7155630846069,8944372.78009995,0.0,1.0
2018-02-02,88.95,90.57,88.82,89.59,2216495,36.8689245470285,37.5403990581717,36.8150407899614,37.1341984279739,5347517.79912957,0.0,1.0
2018-02-05,86.21,89.11,86.05,88.66,2400038,35.7332207442307,36.9352430172648,35.6669022739944,36.7487223197251,5790333.80340915,0.0,1.0
2018-02-06,85.62,85.99,83.38,84.74,3615004,35.4886713852341,35.6420328476557,34.5602128019251,35.1239197989341,8721561.8505454,0.0,1.0
2018-02-07,85.6,87.11,85.27,85.44,2168704,35.4803815764546,36.1062621393103,35.3435997315921,35.4140631062182,5232217.19022308,0.0,1.0
2018-02-08,83.25,86.13,83.23,85.83,2598098,34.506329044858,35.7000615091126,34.4980392360785,35.5757143774194,6268173.53473974,0.0,1.0
2018-02-09,84.77,85.24,82.82,84.29,2481086,35.1363545121035,35.3311650184228,34.3280981560978,34.9373991013944,5985870.27995605,0.0,1.0
2018-02-12,85.13,85.82,84.25,85.11,1764154,35.2855710701353,35.5715694730296,34.9208194838353,35.2772812613557,4256199.50209932,0.0,1.0
2018-02-13,86.07,86.4,84.83,84.91,1734466,35.6751920827739,35.8119739276364,35.1612239384421,35.1943831735603,4184574.20701832,0.0,1.0
2018-02-14,87.65,87.89,86.43,86.51,2228266,36.330086976358,36.4295646817126,35.8244086408057,35.8575678759239,5375916.52414973,0.0,1.0
2018-02-15,88.42,88.63,87.47,88.17,1708265,36.6492446143705,36.7362876065557,36.2554786973421,36.5456220046262,4121361.65122416,0.0,1.0
2018-02-16,89.65,90.04,88.08,88.08,2115628,37.1590678543126,37.3207191255137,36.5083178651182,36.5083178651182,5104165.98563809,0.0,1.0
2018-02-20,88.92,89.94,88.62,88.76,2272165,37.0720248621273,37.4972775089938,36.9469505542254,37.0053185645796,5449956.20151314,0.52,1.0
2018-02-21,88.88,90.69,88.66,88.79,2276671,37.0553482877404,37.8099632787486,36.9636271286123,37.0178259953698,5460764.17656953,0.0,1.0
2018-02-22,88.53,89.56,88.33,89.21,2072777,36.9094282618548,37.3388500523181,36.8260453899202,37.1929300264325,4971709.30170292,0.0,1.0
2018-02-23,89.57,89.68,88.79,88.79,1468006,37.3430191959148,37.3888797754789,37.0178259953698,37.0178259953698,3521121.2229563,0.0,1.0
2018-02-26,90.76,90.79,89.33,89.86,1811818,37.8391472839257,37.8516547147159,37.2429597495933,37.46392436022,4345779.79377076,0.0,1.0
2018-02-27,89.99,91.26,89.85,90.61,2183302,37.5181232269775,38.0476044637623,37.4597552166233,37.7766101299748,5236811.70807403,0.0,1.0
2018-02-28,88.88,90.91,88.86,90.33,2114798,37.0553482877404,37.9016844378767,37.0470100005469,37.6598741092663,5072499.78546786,0.0,1.0
2018-03-01,87.66,89.8,86.86,89.01,2266848,36.5467127689393,37.4389094986396,36.2131812812009,37.1095471544979,5437202.98283252,0.0,1.0
2018-03-02,87.51,87.78,86.31,87.41,2549654,36.4841756149883,36.5967424921001,35.9838783833807,36.442484179021,6115534.13991184,0.0,1.0
2018-03-05,88.25,88.92,86.97,87.11,1990670,36.7926922411464,37.0720248621273,36.2590418607649,36.3174098711191,4774769.57512599,0.0,1.0
2018-03-06,88.78,88.89,87.53,88.62,1638058,37.0136568517731,37.0595174313371,36.4925139021818,36.9469505542254,3929003.55191555,0.0,1.0
2018-03-07,88.77,88.95,87.65,87.72,3064371,37.0094877081764,37.0845322929175,36.5425436253426,36.5717276305197,7350121.02342347,0.0,1.0
2018-03-08,89.99,90.03,88.89,89.11,1565799,37.5181232269775,37.5347998013644,37.0595174313371,37.1512385904652,3755684.98342905,0.0,1.0
2018-03-09,91.68,91.7,90.0,90.08,1755140,38.2227084948249,38.2310467820184,37.5222923705742,37.5556455193481,4209833.40889582,0.0,1.0
2018-03-12,90.83,91.55,90.54,91.52,1722077,37.8683312891029,38.1685096280674,37.7474261247977,38.1560021972773,4130529.35224032,0.0,1.0
2018-03-13,90.75,91.76,90.5,91.27,2509870,37.834978140329,38.2560616435988,37.7307495504107,38.051773607359,6020109.26648891,0.0,1.0
2018-03-14,90.21,91.05,89.98,90.85,2016380,37.6098443861056,37.9600524482309,37.5139540833808,37.8766695762963,4836436.91616016,0.0,1.0
2018-03-15,90.02,90.73,89.95,90.39,1330933,37.5306306577677,37.8266398531356,37.5014466525906,37.6848889708467,3192341.47042511,0.0,1.0
2018-03-16,90.49,90.7,89.86,90.25,3578814,37.726580406814,37.8141324223454,37.46392436022,37.6265209604925,8584050.69762189,0.0,1.0
2018-03-19,44.7,45.52,44.31,45.43,4758615,37.2721437547704,37.9558833046342,36.9469505542254,37.880838719893,5706945.43086955,0.0,2.0
2018-03-20,45.43,45.53,44.82,44.89,4265771,37.880838719893,37.9642215918277,37.3722032010919,37.4305712114462,5115883.99515108,0.0,1.0
2018-03-21,45.37,45.74,45.24,45.5,4004776,37.8308089967323,38.1393256228903,37.7224112632173,37.9392067302473,4802876.06685055,0.0,1.0
2018-03-22,44.37,45.23,44.35,44.97,3697667,36.9969802773862,37.7140729760238,36.9803037029993,37.4972775089938,4434564.21469842,0.0,1.0
2018-03-23,43.35,44.61,43.23,44.48,3665618,36.1464749836532,37.1970991700292,36.0464155373316,37.0887014365143,4396128.26345757,0.0,1.0
2018-03-26,44.09,44.23,43.56,43.92,3209536,36.7635082359693,36.8802442566777,36.3215790147159,36.6217573536804,3849155.01893121,0.0,1.0
2018-03-27,43.48,44.03,43.2,43.81,7027768,36.2548727171682,36.7134785128085,36.0214006757513,36.5300361945524,8428311.27897743,0.0,1.0
2018-03-28,43.55,43.93,43.16,43.52,4722297,36.3132407275224,36.6300956408739,35.9880475269774,36.288225865942,5663389.72313561,0.0,1.0
2018-03-29,43.76,44.03,43.66,43.77,2898807,36.4883447585851,36.7134785128085,36.4049618866505,36.4966830457785,3476501.74759308,0.0,1.0
2018-04-02,42.97,44.08,42.42,43.85,3210854,35.8296200703017,36.7551699487758,35.3710142746613,36.5633893433262,3850735.67928677,0.0,1.0
2018-04-03,43.69,43.77,43.17,43.34,5217299,36.4299767482308,36.4966830457785,35.9963858141709,36.1381366964597,6257039.22034674,0.0,1.0
2018-04-04,44.24,44.31,43.12,43.14,3697357,36.8885825438712,36.9469505542254,35.9546943782036,35.9713709525905,4434192.43570735,0.0,1.0
2018-04-05,43.7,44.49,43.66,44.49,7055766,36.4383150354243,37.0970397237077,36.4049618866505,37.0970397237077,8461888.91830601,0.0,1.0
2018-04-06,43.37,44.12,43.07,43.49,3570789,36.1631515580401,36.7885230975497,35.9130029422363,36.2632110043616,4282401.07009062,0.0,1.0
2018-04-09,43.59,44.21,43.38,43.65,3285823,36.3465938762962,36.8635676822908,36.1714898452336,36.396623599457,3940645.03148418,0.0,1.0
2018-04-10,44.38,44.59,44.03,44.18,2411178,37.0053185645796,37.1804225956423,36.7134785128085,36.8385528207104,2891694.59393399,0.0,1.0
2018-04-11,44.19,44.44,43.84,44.09,2319218,36.8468911079039,37.0553482877404,36.5550510561328,36.7635082359693,2781408.15516498,0.0,1.0
2018-04-12,44.65,44.88,44.44,44.5,2354854,37.2304523188031,37.4222329242527,37.0553482877404,37.1053780109012,2824145.94911857,0.0,1.0
2018-04-13,44.56,45.07,44.41,44.91,2078481,37.1554077340619,37.5806603809284,37.03033342616,37.4472477858331,2492695.38428706,0.0,1.0
2018-04-16,44.77,45.12,44.69,44.89,2940796,37.3305117651246,37.6223518168958,37.2638054675769,37.4305712114462,3526858.61228939,0.0,1.0
2018-04-17,45.18,45.28,44.79,45.0,4372853,37.6723815400565,37.7557644119911,37.3471883395115,37.5222923705742,5244306.05296168,0.0,1.0
2018-04-18,45.02,45.36,45.01,45.31,3726483,37.5389689449611,37.8224707095388,37.5306306577677,37.7807792735715,4469122.87084857,0.0,1.0
2018-04-19,45.23,45.28,44.95,45.0,2520203,37.7140729760238,37.7557644119911,37.4806009346069,37.5222923705742,3022446.86651762,0.0,1.0
2018-04-20,45.28,45.52,45.0,45.35,4331644,37.7557644119911,37.9558833046342,37.5222923705742,37.8141324223454,5194884.63217838,0.0,1.0
2018-04-23,45.3,45.59,45.11,45.36,1884485,37.7724409863781,38.0142513149884,37.6140135297023,37.8224707095388,2260038.49025235,0.0,1.0
2018-04-24,45.17,45.56,44.8,45.41,2190987,37.6640432528631,37.989236453408,37.355526626705,37.8641621455061,2627622.37515424,0.0,1.0
2018-04-25,45.41,45.53,44.72,45.2,3273519,37.8641621455061,37.9642215918277,37.2888203291573,37.6890581144434,3925889.00340008,0.0,1.0
2018-04-26,45.68,46.19,45.25,45.52,4254055,38.0892958997296,38.5145485465961,37.7307495504107,37.9558833046342,5101833.14786293,0.0,1.0
2018-04-27,45.89,45.99,45.47,45.56,2220216,38.2643999307923,38.3477828027269,37.9141918686669,37.989236453408,2662676.33686345,0.0,1.0
2018-04-30,45.57,46.19,45.53,46.01,3460790,37.9975747406015,38.5145485465961,37.9642215918277,38.3644593771138,4150480.6919028,0.0,1.0
2018-05-01,45.4,45.5,45.0,45.25,2918327,37.8558238583127,37.9392067302473,37.5222923705742,37.7307495504107,3499911.83115953,0.0,1.0
2018-05-02,45.05,45.51,44.99,45.31,6848643,37.5639838065415,37.9475450174407,37.5139540833808,37.7807792735715,8213488.98293028,0.0,1.0
2018-05-03,44.45,44.8,44.06,44.76,4142725,37.0636865749339,37.355526626705,36.7384933743889,37.3221734779312,4968316.51858767,0.0,1.0
2018-05-04,44.81,44.91,44.1,44.24,3109357,37.3638649138985,37.4472477858331,36.7718465231627,36.8885825438712,3729011.63975069,0.0,1.0
2018-05-07,44.59,44.83,44.31,44.81,3184133,37.1804225956423,37.3805414882854,36.9469505542254,37.3638649138985,3818689.52954399,0.0,1.0
2018-05-08,44.82,45.0,44.55,44.71,2775487,37.3722032010919,37.5222923705742,37.1470694468685,37.2804820419639,3328605.66637306,0.0,1.0
2018-05-09,44.75,44.98,44.33,44.93,2518286,37.3138351907377,37.5056157961873,36.9636271286123,37.46392436022,3020147.83320835,0.0,1.0
2018-05-10,45.35,45.46,44.7,44.88,2878425,37.8141324223454,37.9058535814734,37.2721437547704,37.4222329242527,3452057.87857405,0.0,1.0
2018-05-11,45.23,45.51,45.07,45.34,2567124,37.7140729760238,37.9475450174407,37.5806603809284,37.8057941351519,3078718.61503307,0.0,1.0
2018-05-14,45.24,45.52,45.08,45.25,1904973,37.7224112632173,37.9558833046342,37.5889986681219,37.7307495504107,2284609.48370058,0.0,1.0
2018-05-15,45.1,45.54,44.94,45.24,2832513,37.6056752425088,37.9725598790211,37.4722626474135,37.7224112632173,3396996.21071018,0.0,1.0
2018-05-16,45.41,45.66,44.94,45.07,2576750,37.8641621455061,38.0726193253426,37.4722626474135,37.5806603809284,3090262.95234919,0.0,1.0
2018-05-17,45.53,45.59,45.3,45.4,2899996,37.9642215918277,38.0142513149884,37.7724409863781,37.8558238583127,3477927.69991688,0.0,1.0
2018-05-18,45.39,45.69,45.28,45.69,3051583,37.8474855711192,38.097634186923,37.7557644119911,38.097634186923,3659724.02868675,0.0,1.0
2018-05-21,45.75,45.81,45.51,45.61,2406897,38.1476639100838,38.1976936332446,37.9475450174407,38.0309278893753,2886560.44599608,0.0,1.0
2018-05-22,45.58,45.7,45.4,45.51,2512737,38.2227084948249,38.3233387058688,38.0717631782592,38.1640075383827,2996400.75154555,0.26,1.0
2018-05-23,45.31,45.53,45.11,45.41,3770478,37.9962905199763,38.1807792402233,37.8285735015698,38.0801490291795,4496237.81274601,0.0,1.0
2018-05-24,45.31,45.45,44.95,45.34,2453513,37.9962905199763,38.1136924328608,37.6943998868447,38.0214480727372,2925777.03003807,0.0,1.0
2018-05-25,45.34,45.41,45.14,45.17,2825014,38.0214480727372,38.0801490291795,37.8537310543308,37.8788886070918,3368786.33646367,0.0,1.0
2018-05-29,44.57,45.13,44.26,45.03,4602072,37.3757375518725,37.8453452034105,37.1157761733425,37.7614866942073,5487901.04156015,0.0,1.0
2018-05-30,45.56,45.85,44.87,45.0,3901367,38.2059367929843,38.4491264696736,37.6273130794821,37.7363291414463,4652320.95951746,0.0,1.0
2018-05-31,45.06,45.4,44.87,45.3,5031219,37.7866442469682,38.0717631782592,37.6273130794821,37.9879046690559,5999652.32843321,0.0,1.0
2018-06-01,45.4,45.59,45.26,45.5,2646194,38.0717631782592,38.2310943457453,37.9543612653747,38.1556216874624,3155546.19935764,0.0,1.0
2018-06-04,45.43,45.7,45.4,45.62,1949049,38.0969207310201,38.3233387058688,38.0717631782592,38.2562518985062,2324211.36330587,0.0,1.0
2018-06-05,45.45,45.57,45.16,45.26,3482689,38.1136924328608,38.2143226439046,37.8705027561714,37.9543612653747,4153053.79631828,0.0,1.0
2018-06-06,45.7,45.78,45.25,45.58,2336764,38.3233387058688,38.3904255132314,37.9459754144543,38.2227084948249,2786555.61874744,0.0,1.0
2018-06-07,45.68,45.9,45.55,45.89,2919332,38.3065670040282,38.4910557242752,38.197550942064,38.4826698733549,3481259.12055697,0.0,1.0
2018-06-08,45.89,45.91,45.57,45.7,2287021,38.4826698733549,38.4994415751955,38.2143226439046,38.3233387058688,2727237.84590288,0.0,1.0
2018-06-11,45.75,45.99,45.67,45.98,3490223,38.3652679604704,38.5665283825581,38.2981811531078,38.5581425316378,4162037.97701931,0.0,1.0
2018-06-12,45.74,46.0,45.46,45.81,2389609,38.3568821095501,38.5749142334784,38.1220782837811,38.4155830659923,2849572.47953129,0.0,1.0
2018-06-13,45.68,45.97,45.65,45.82,3143441,38.3065670040282,38.5497566807175,38.2814094512672,38.4239689169126,3748505.70307959,0.0,1.0
2018-06-14,45.68,45.74,45.3,45.65,2464217,38.3065670040282,38.3568821095501,37.9879046690559,38.2814094512672,2938541.38764674,0.0,1.0
2018-06-15,45.75,45.76,45.01,45.51,4430962,38.3652679604704,38.3736538113907,37.7447149923666,38.1640075383827,5283854.96248505,0.0,1.0
2018-06-18,45.17,45.52,44.83,45.4,3707629,37.8788886070918,38.172393389303,37.5937696758008,38.0717631782592,4421291.33373372,0.0,1.0
2018-06-19,45.0,45.29,44.87,44.99,3159910,37.7363291414463,37.9795188181356,37.6273130794821,37.727943290526,3768144.73572694,0.0,1.0
2018-06-20,44.72,45.18,44.59,44.99,2995322,37.5015253156773,37.8872744580121,37.3925092537131,37.727943290526,3571876.04270599,0.0,1.0
2018-06-21,44.43,44.68,44.32,44.6,2251374,37.258335638988,37.467981911996,37.1660912788644,37.4008951046334,2684729.33920665,0.0,1.0
2018-06-22,44.19,44.77,44.15,44.67,3470937,37.0570752169003,37.5434545702789,37.023531813219,37.4595960610757,4139039.71460891,0.0,1.0
2018-06-25,44.08,44.38,43.83,44.01,2880465,36.9648308567767,37.2164063843864,36.7551845837687,36.9061299003345,3434910.81271166,0.0,1.0
2018-06-26,44.0,44.26,43.99,44.11,2112074,36.8977440494142,37.1157761733425,36.8893581984938,36.9899884095377,2518616.20253923,0.0,1.0
2018-06-27,43.41,44.14,43.4,43.91,2441585,36.4029788451152,37.0151459622987,36.3945929941949,36.8222713911313,2911553.07099881,0.0,1.0
2018-06-28,43.21,43.58,43.01,43.42,3349929,36.2352618267088,36.5455383107607,36.0675448083023,36.4113646960355,3994739.51043194,0.0,1.0
2018-06-29,43.02,43.55,43.01,43.45,4264945,36.0759306592227,36.5203807579997,36.0675448083023,36.4365222487965,5085882.20864358,0.0,1.0
2018-07-02,42.89,42.92,42.56,42.85,2288971,35.9669145972585,35.9920721500194,35.6901815168879,35.9333711935772,2729563.19131925,0.0,1.0
2018-07-03,42.9,43.29,42.87,43.04,1477971,35.9753004481788,36.3023486340713,35.9501428954178,36.0927023610633,1762457.99507172,0.0,1.0
2018-07-05,43.04,43.35,42.47,43.35,3091631,36.0927023610633,36.3526637395933,35.614708858605,36.3526637395933,3686723.06409367,0.0,1.0
2018-07-06,42.91,43.11,42.61,42.89,2610390,35.9836862990991,36.1514033175056,35.7321107714895,35.9669145972585,3112850.47254329,0.0,1.0
2018-07-09,43.36,43.45,42.75,42.97,3045171,36.3610495905136,36.4365222487965,35.849512684374,36.0340014046211,3631320.21894242,0.0,1.0
2018-07-10,43.22,43.34,43.01,43.32,2323420,36.2436476776291,36.3442778886729,36.0675448083023,36.3275061868323,2770643.10119044,0.0,1.0
2018-07-11,42.49,43.02,42.27,42.97,3894008,35.6314805604456,36.0759306592227,35.4469918401986,36.0340014046211,4643545.4636615,0.0,1.0
2018-07-12,42.48,42.82,42.13,42.7,3002742,35.6230947095253,35.9082136408162,35.3295899273141,35.8075834297724,3580724.28013652,0.0,1.0
2018-07-13,42.6,42.7,42.28,42.41,2321683,35.7237249205692,35.8075834297724,35.4553776911189,35.5643937530831,2768571.75504262,0.0,1.0
2018-07-16,42.78,42.97,42.45,42.61,3540967,35.8746702371349,36.0340014046211,35.5979371567643,35.7321107714895,4222549.42717762,0.0,1.0
2018-07-17,42.94,43.01,42.63,42.84,2616068,36.0088438518601,36.0675448083023,35.7488824733301,35.9249853426569,3119621.40140184,0.0,1.0
2018-07-18,43.26,43.35,42.85,42.87,2868174,36.2771910813104,36.3526637395933,35.9333711935772,35.9501428954178,3420253.9816795,0.0,1.0
2018-07-19,42.89,43.44,42.75,43.21,2741920,35.9669145972585,36.4281363978762,35.849512684374,36.2352618267088,3269698.00209006,0.0,1.0
2018-07-20,43.06,43.15,42.59,42.7,2770734,36.1094740629039,36.1849467211868,35.7153390696488,35.8075834297724,3304058.25995033,0.0,1.0
2018-07-23,43.48,43.71,42.97,43.02,2853023,36.4616798015574,36.6545543727248,36.0340014046211,36.0759306592227,3402186.64403666,0.0,1.0
2018-07-24,43.68,43.92,43.42,43.5,2665206,36.6293968199639,36.8306572420516,36.4113646960355,36.4784515033981,3178217.72092492,0.0,1.0
2018-07-25,43.78,43.81,43.34,43.73,2356725,36.7132553291671,36.738412881928,36.3442778886729,36.6713260745655,2810358.80841735,0.0,1.0
2018-07-26,44.41,44.5,43.91,43.99,2637757,37.2415639371473,37.3170365954302,36.8222713911313,36.8893581984938,3145485.20485612,0.0,1.0
2018-07-27,46.31,46.49,45.5,46.0,5719685,38.8348756120084,38.9858209285742,38.1556216874624,38.5749142334784,6820637.58865485,0.0,1.0
2018-07-30,46.33,46.68,46.18,46.35,3707726,38.851647313849,39.1451520960603,38.7258595500442,38.8684190156897,4421407.00476214,0.0,1.0
2018-07-31,46.54,46.7,46.16,46.6,5180607,39.0277501831758,39.1619237979009,38.7090878482036,39.0780652886977,6177795.25205469,0.0,1.0
2018-08-01,46.73,46.96,46.49,46.64,3958734,39.1870813506619,39.3799559218293,38.9858209285742,39.111608692379,4720730.23669764,0.0,1.0
2018-08-02,46.36,46.63,46.25,46.51,2520245,38.87680486661,39.1032228414587,38.7845605064865,39.0025926304148,3005353.92764102,0.0,1.0
2018-08-03,46.59,46.59,46.13,46.33,3059581,39.0696794377774,39.0696794377774,38.6839302954426,38.851647313849,3648503.92532704,0.0,1.0
2018-08-06,46.64,46.8,46.42,46.62,2050951,39.111608692379,39.2457823071041,38.9271199721319,39.0948369905384,2445727.95234165,0.0,1.0
2018-08-07,46.7,47.08,46.64,46.79,2137315,39.1619237979009,39.4805861328731,39.111608692379,39.2373964561838,2548715.7121058,0.0,1.0
2018-08-08,46.87,46.94,46.6,46.7,1884894,39.3044832635464,39.3631842199886,39.0780652886977,39.1619237979009,2247707.49910703,0.0,1.0
2018-08-09,46.76,46.9,46.65,46.86,2060210,39.2122389034229,39.3296408163074,39.1199945432993,39.2960974126261,2456769.16937254,0.0,1.0
2018-08-10,46.48,46.65,46.22,46.59,2491520,38.9774350776539,39.1199945432993,38.7594029537255,39.0696794377774,2971099.80093053,0.0,1.0
2018-08-13,46.3,46.55,46.16,46.42,4607106,38.8264897610881,39.0361360340961,38.7090878482036,38.9271199721319,5493904.0101889,0.0,1.0
2018-08-14,46.51,46.63,46.31,46.32,2392211,39.0025926304148,39.1032228414587,38.8348756120084,38.8432614629287,2852675.32505612,0.0,1.0
2018-08-15,46.29,46.43,46.02,46.23,2603507,38.8181039101678,38.9355058230523,38.5916859353191,38.7677888046458,3104642.59946588,0.0,1.0
2018-08-16,46.5,46.73,46.41,46.55,3037659,38.9942067794945,39.1870813506619,38.9187341212116,39.0361360340961,3622362.27290763,0.0,1.0
2018-08-17,46.76,46.85,46.48,46.48,2895379,39.2122389034229,39.2877115617058,38.9774350776539,38.9774350776539,3452695.53145005,0.0,1.0
2018-08-20,46.78,46.87,46.6,46.74,2003211,39.2290106052635,39.3044832635464,39.0780652886977,39.1954672015822,2388798.7266094,0.0,1.0
2018-08-21,46.92,47.07,46.31,46.56,2982845,39.5644446420764,39.6909294395254,39.05007313245,39.2608811281985,3537395.47379263,0.26,1.0
2018-08-22,46.6,46.89,46.53,46.87,2404666,39.2946104075183,39.5391476825865,39.2355841687087,39.5222830429267,2851725.32410602,0.0,1.0
2018-08-23,46.39,46.7,46.26,46.7,1775645,39.1175316910896,39.3789336058177,39.0079115333003,39.3789336058177,2105760.97184484,0.0,1.0
2018-08-24,46.67,46.68,46.37,46.45,1624744,39.3536366463279,39.3620689661578,39.1006670514297,39.1681256100692,1926805.47318809,0.0,1.0
2018-08-27,46.97,47.15,46.76,46.9,1814524,39.6066062412261,39.758387998165,39.4295275247973,39.5475800024165,2151868.09394658,0.0,1.0
2018-08-28,46.78,47.08,46.65,47.04,2271050,39.4463921644572,39.6993617593554,39.336772006668,39.6656324800356,2693268.33635565,0.0,1.0
2018-08-29,46.94,47.12,46.65,46.91,2369702,39.5813092817362,39.7330910386751,39.336772006668,39.5560123222464,2810261.05246412,0.0,1.0
2018-08-30,46.51,46.88,46.42,46.87,1776530,39.2187195290488,39.5307153627566,39.1428286505794,39.5222830429267,2106810.50509055,0.0,1.0
2018-08-31,46.24,46.6,46.21,46.5,4738410,38.9910468936405,39.2946104075183,38.9657499341507,39.2102872092189,5619343.30713588,0.0,1.0
2018-09-04,46.57,46.58,45.8,46.09,2545717,39.2693134480285,39.2777457678584,38.6200248211231,38.8645620961914,3018999.57703365,0.0,1.0
2018-09-05,47.08,47.15,46.45,46.56,2444688,39.6993617593554,39.758387998165,39.1681256100692,39.2608811281985,2899187.94507765,0.0,1.0
2018-09-06,46.89,47.14,46.65,47.08,2346754,39.5391476825865,39.749955678335,39.336772006668,39.6993617593554,2783046.71469847,0.0,1.0
2018-09-07,46.82,47.04,46.7,46.93,2546660,39.480121443777,39.6656324800356,39.3789336058177,39.5728769619063,3020117.89324914,0.0,1.0
2018-09-10,46.77,46.97,46.66,46.93,3073443,39.4379598446273,39.6066062412261,39.3452043264979,39.5728769619063,3644836.84440849,0.0,1.0
2018-09-11,46.63,46.89,46.36,46.63,2390457,39.3199073670081,39.5391476825865,39.0922347315997,39.3199073670081,2834874.6824243,0.0,1.0
2018-09-12,46.31,46.6,46.2,46.52,2249110,39.05007313245,39.2946104075183,38.9573176143207,39.2271518488788,2667249.39916816,0.0,1.0
2018-09-13,46.7,46.74,46.4,46.47,1965868,39.3789336058177,39.4126628851374,39.1259640109195,39.1849902497291,2331348.95218282,0.0,1.0
2018-09-14,47.21,47.28,46.71,46.75,2480791,39.8089819171446,39.8680081559542,39.3873659256476,39.4210952049674,2942002.97193635,0.0,1.0
2018-09-17,47.05,47.46,47.03,47.27,2724554,39.6740647998656,40.0197899128931,39.6572001602057,39.8595758361242,3231084.74885675,0.0,1.0
2018-09-18,47.26,47.39,46.87,47.14,2830565,39.8511435162943,39.9607636740835,39.5222830429267,39.749955678335,3356804.60073381,0.0,1.0
2018-09-19,47.68,47.81,47.36,47.4,3455259,40.2053009491518,40.314921106941,39.9354667145937,39.9691959939135,4097637.50626708,0.0,1.0
2018-09-20,47.89,48.07,47.76,47.9,2464425,40.3823796655805,40.5341614225194,40.2727595077913,40.3908119854104,2922594.31532695,0.0,1.0
2018-09-21,48.04,48.09,47.74,48.0,4231477,40.5088644630296,40.5510260621793,40.2558948681314,40.4751351837098,5018164.73442556,0.0,1.0
2018-09-24,47.7,48.19,47.69,48.1,2243270,40.2221655888116,40.6353492604787,40.2137332689817,40.5594583820092,2660323.66565973,0.0,1.0
2018-09-25,47.7,47.99,47.64,47.92,1853582,40.2221655888116,40.4667028638799,40.171571669832,40.4076766250703,2198187.49452402,0.0,1.0
2018-09-26,47.04,47.86,46.99,47.75,3656758,39.6656324800356,40.3570827060907,39.6234708808859,40.2643271879613,4336597.84466005,0.0,1.0
2018-09-27,47.05,47.35,46.88,47.01,1893870,39.6740647998656,39.9270343947638,39.5307153627566,39.6403355205458,2245965.568426,0.0,1.0
2018-09-28,47.07,47.2,46.63,46.81,2587700,39.6909294395254,39.8005495973147,39.3199073670081,39.471689123947,3068787.77393167,0.0,1.0
2018-10-01,47.16,47.37,46.86,47.24,1868387,39.7668203179949,39.9438990344236,39.5138507230967,39.8342788766344,2215744.94051585,0.0,1.0
2018-10-02,47.09,47.27,46.89,47.11,2137320,39.7077940791853,39.8595758361242,39.5391476825865,39.7246587188452,2534676.15449226,0.0,1.0
2018-10-03,46.87,47.32,46.84,47.19,2230815,39.5222830429267,39.9017374352739,39.4969860834368,39.7921172774847,2645553.11585708,0.0,1.0
2018-10-04,46.6,47.04,46.4,46.92,4248035,39.2946104075183,39.6656324800356,39.1259640109195,39.5644446420764,5037801.08638319,0.0,1.0
2018-10-05,46.5,46.83,46.48,46.6,2854977,39.2102872092189,39.4885537636069,39.193422569559,39.2946104075183,3385755.11552966,0.0,1.0
2018-10-08,47.13,47.29,46.31,46.4,2797664,39.7415233585051,39.8764404757841,39.05007313245,39.1259640109195,3317786.86817203,0.0,1.0
2018-10-09,47.41,47.52,46.75,47.11,2502742,39.9776283137434,40.0703838318727,39.4210952049674,39.7246587188452,2968034.95416983,0.0,1.0
2018-10-10,46.33,47.64,46.22,47.36,5452459,39.0669377721099,40.171571669832,38.9741822539806,39.9354667145937,6466143.49308794,0.0,1.0
2018-10-11,44.49,46.33,44.29,46.33,6241100,37.515390923401,39.0669377721099,37.3467445268023,39.0669377721099,7401403.32182437,0.0,1.0
2018-10-12,44.05,45.06,43.51,44.87,4444428,37.1443688508837,37.9960331537076,36.689023580067,37.8358190769387,5270706.15160936,0.0,1.0
2018-10-15,43.82,44.34,43.81,44.02,3796716,36.9504254947951,37.388906125952,36.9419931749652,37.1190718913939,4502575.89438139,0.0,1.0
2018-10-16,44.18,44.21,43.67,43.94,2307543,37.2539890086729,37.2792859681627,36.823940697346,37.0516133327544,2736545.86939042,0.0,1.0
2018-10-17,44.72,45.08,43.99,44.18,3328842,37.7093342794897,38.0128977933675,37.0937749319041,37.2539890086729,3947717.90816177,0.0,1.0
2018-10-18,44.2,45.0,44.07,44.65,2941070,37.2708536483328,37.945439234728,37.1612334905436,37.6503080406801,3487853.9468552,0.0,1.0
2018-10-19,44.47,44.74,43.99,44.04,3049063,37.4985262837412,37.7261989191495,37.0937749319041,37.1359365310538,3615924.27883734,0.0,1.0
2018-10-22,44.28,44.86,44.14,44.56,3740114,37.3383122069723,37.8273867571088,37.2202597293532,37.5744171622106,4435450.83136015,0.0,1.0
2018-10-23,44.26,44.36,43.24,43.57,4169230,37.3214475673124,37.4057707656118,36.4613509446586,36.7396174990466,4944345.19098393,0.0,1.0
2018-10-24,42.7,44.35,42.6,44.25,4830652,36.0060056738419,37.3973384457819,35.9216824755425,37.3130152474825,5728734.31917089,0.0,1.0
2018-10-25,42.19,43.47,42.02,43.07,4449726,35.5759573625149,36.6552943007472,35.432607925406,36.3180015075496,5276989.12012438,0.0,1.0
2018-10-26,41.7,42.12,41.45,41.92,4573699,35.1627736908479,35.5169311237054,34.9519656950994,35.3482847271066,5424010.34619294,0.0,1.0
2018-10-29,42.28,42.8,41.84,42.1,3727011,35.6518482409844,36.0903288721413,35.2808261684671,35.5000664840455,4419911.80975724,0.0,1.0
2018-10-30,43.14,43.15,42.35,42.46,4293769,36.3770277463592,36.3854600661891,35.710874479794,35.8036299979233,5092037.64396444,0.0,1.0
2018-10-31,43.07,43.76,43.02,43.42,4087068,36.3180015075496,36.8998315758155,36.2758399083999,36.6131327015975,4846908.18473059,0.0,1.0
2018-11-01,42.87,43.29,42.74,43.01,3257371,36.1493551109508,36.5035125438083,36.0397349531616,36.26740758857,3862959.50069929,0.0,1.0
2018-11-02,42.9,43.59,42.61,43.32,3519078,36.1746520704407,36.7564821387065,35.9301147953724,36.5288095032981,4173321.30537229,0.0,1.0
2018-11-05,43.71,43.76,42.91,42.94,3075209,36.8576699766658,36.8998315758155,36.1830843902706,36.2083813497604,3646931.16724682,0.0,1.0
2018-11-06,43.99,44.09,43.62,43.62,2302137,37.0937749319041,37.1780981302035,36.7817790981963,36.7817790981963,2730134.82224203,0.0,1.0
2018-11-07,45.06,45.08,44.0,44.34,2974332,37.9960331537076,38.0128977933675,37.102207251734,37.388906125952,3527299.79410817,0.0,1.0
2018-11-08,45.21,45.48,44.83,44.84,2895166,38.1225179511567,38.3501905865651,37.802089797619,37.8105221174489,3433415.78401771,0.0,1.0
2018-11-09,45.04,45.32,44.86,45.09,2256114,37.9791685140477,38.215273469286,37.8273867571088,38.0213301131974,2675555.53572519,0.0,1.0
2018-11-12,44.44,45.25,44.33,45.05,3852146,37.4732293242513,38.1562472304765,37.380473806122,37.9876008338777,4568311.06704787,0.0,1.0
2018-11-13,44.37,44.85,44.2,44.24,3894714,37.4142030854418,37.8189544372789,37.2708536483328,37.3045829276526,4618793.02320998,0.0,1.0
2018-11-14,43.95,44.76,43.81,44.51,4685388,37.0600456525843,37.7430635588094,36.9419931749652,37.5322555630609,5556463.81362837,0.0,1.0
2018-11-15,44.27,44.28,43.36,43.6,3102044,37.3298798871424,37.3383122069723,36.5625387826179,36.7649144585364,3678755.14990071,0.0,1.0
2018-11-16,44.57,44.71,43.96,44.02,3513712,37.5828494820406,37.7009019596597,37.0684779724143,37.1190718913939,4166957.69475479,0.0,1.0
2018-11-19,45.37,45.42,44.44,44.67,3476874,38.2574350684357,38.2995966675854,37.4732293242513,37.66717268034,4123271.02164118,0.0,1.0
2018-11-20,44.29,45.05,44.16,45.05,4743063,37.5659848423807,38.2106032320896,37.4557211704568,38.2106032320896,5592033.88787523,0.26,1.0
2018-11-21,44.39,45.17,44.24,44.34,3737228,37.6508030515529,38.3123850830963,37.5235757377946,37.6083939469668,4406162.35177905,0.0,1.0
2018-11-23,44.47,44.9,44.04,44.18,1347920,37.7186576188907,38.0833759183313,37.3539393194501,37.4726848122912,1589187.05447193,0.0,1.0
2018-11-26,44.61,45.13,44.25,44.9,2222496,37.8374031117318,38.2784577994274,37.5320575587118,38.0833759183313,2620305.26427061,0.0,1.0
2018-11-27,44.55,44.75,44.18,44.43,2559281,37.7865121862285,37.9561486045729,37.4726848122912,37.6847303352218,3017372.12442576,0.0,1.0
2018-11-28,45.36,45.37,44.33,44.33,3527273,38.4735396805235,38.4820215014408,37.5999121260496,37.5999121260496,4158627.0618348,0.0,1.0
2018-11-29,45.4,45.65,45.1,45.14,2626765,38.5074669641924,38.719512487123,38.2530123366757,38.2869396203446,3096935.22845566,0.0,1.0
2018-11-30,45.74,45.92,45.33,45.42,5432087,38.795848875378,38.948521651888,38.4480942177719,38.5244306060269,6404387.75236308,0.0,1.0
2018-12-03,46.07,46.38,45.48,46.13,5199891,39.0757489656464,39.3386854140803,38.5753215315302,39.1266398911497,6130630.49874256,0.0,1.0
2018-12-04,44.29,46.14,44.29,46.1,4680663,37.5659848423807,39.1351217120669,37.5659848423807,39.101194428398,5518464.77976863,0.0,1.0
2018-12-06,43.55,43.88,42.6569,43.76,5326682,36.9383300945062,37.2182301847745,36.180818668389,37.1164483337679,6280116.0882609,0.0,1.0
2018-12-07,43.25,44.03,43.09,43.59,3814787,36.6838754669895,37.3454574985329,36.5481663323139,36.9722573781751,4497603.80138865,0.0,1.0
2018-12-10,43.04,43.31,42.26,43.23,3516422,36.5057572277278,36.7347663924928,35.8441751961844,36.666911825155,4145833.81837222,0.0,1.0
2018-12-11,42.64,43.62,42.62,43.3,3246847,36.1664843910389,36.9977028409267,36.1495207492044,36.7262845715756,3828007.01840689,0.0,1.0
2018-12-12,42.9,43.44,42.85,43.13,2859647,36.3870117348867,36.8450300644167,36.3446026303006,36.5820936159828,3371501.2706685,0.0,1.0
2018-12-13,45.75,45.8,44.25,44.43,7666380,38.8043306962952,38.8467398008814,37.5320575587118,37.6847303352218,9038601.58663904,0.0,1.0
2018-12-14,44.61,45.54,44.48,45.31,4709028,37.8374031117318,38.6262124570336,37.7271394398079,38.4311305759374,5551906.89116997,0.0,1.0
2018-12-17,44.32,45.0823,44.1,44.45,5062509,37.5914303051323,38.2379995136523,37.4048302449534,37.7016939770563,5968658.20371211,0.0,1.0
2018-12-18,44.54,45.1,44.27,44.57,4482103,37.7780303653113,38.2530123366757,37.5490212005462,37.8034758280629,5284364.10499865,0.0,1.0
2018-12-19,43.98,45.12,43.66,44.49,5454275,37.3030483939468,38.2699759785102,37.0316301245956,37.7356212607251,6430547.22945713,0.0,1.0
2018-12-20,43.4,44.09,43.11,43.81,4935338,36.8111027807478,37.3963484240362,36.5651299741484,37.158857438354,5818724.59718928,0.0,1.0
2018-12-21,43.23,44.28,43.07,43.41,8134488,36.666911825155,37.5575030214635,36.5312026904795,36.819584601665,9590497.22858719,0.0,1.0
2018-12-24,42.33,43.24,42.33,42.93,2204319,35.903547942605,36.6753936460723,35.903547942605,36.4124571976383,2598874.72455821,0.0,1.0
2018-12-26,44.14,44.16,41.88,42.55,3960086,37.4387575286223,37.4557211704568,35.5218660013299,36.0901480027839,4668910.17701015,0.0,1.0
2018-12-27,44.98,44.99,43.4,43.68,3986625,38.1512304856691,38.1597123065863,36.8111027807478,37.0485937664301,4700199.44880567,0.0,1.0
2018-12-28,44.95,45.47,44.74,45.11,3314563,38.1257850229174,38.566839710613,37.9476667836557,38.261494157593,3907843.64860795,0.0,1.0
2018-12-31,45.56,45.57,44.91,45.13,2702246,38.643176098868,38.6516579197852,38.0918577392485,38.2784577994274,3185926.73244595,0.0,1.0
2019-01-02,45.52,45.58,44.53,44.59,4022076,38.6092488151991,38.6601397407024,37.769548544394,37.8204394698974,4741995.89834874,0.0,1.0
2019-01-03,44.37,45.58,44.28,45.37,4239695,37.6338394097185,38.6601397407024,37.5575030214635,38.4820215014408,4998566.98387838,0.0,1.0
2019-01-04,44.92,45.25,44.69,45.02,4761486,38.1003395601657,38.3802396504341,37.9052576790696,38.185157769338,5613754.45964844,0.0,1.0
2019-01-07,45.16,45.62,44.69,44.89,3414418,38.3039032621791,38.6940670243713,37.9052576790696,38.0748940974141,4025571.90646027,0.0,1.0
2019-01-08,45.3,45.67,44.83,45.51,3016981,38.4226487550202,38.7364761289575,38.0240031719107,38.6007669942819,3556996.8164192,0.0,1.0
2019-01-09,45.2,45.8,45.15,45.49,4501093,38.337830545848,38.8467398008814,38.2954214412619,38.5838033524474,5306753.16530225,0.0,1.0
2019-01-10,45.77,45.88,45.22,45.26,3734407,38.8212943381297,38.9145943682191,38.3547941876824,38.3887214713513,4402836.41501672,0.0,1.0
2019-01-11,45.69,45.85,45.35,45.72,2381811,38.7534397707919,38.8891489054675,38.4650578596063,38.7788852335436,2808136.39340527,0.0,1.0
2019-01-14,45.93,46.32,45.42,45.44,3603160,38.9570034728052,39.2877944885769,38.5244306060269,38.5413942478613,4248097.23662463,0.0,1.0
2019-01-15,46.4,46.53,45.84,45.85,4011852,39.3556490559147,39.4659127278386,38.8806670845502,38.8891489054675,4729941.88294358,0.0,1.0
2019-01-16,46.81,47.14,46.56,46.75,3544736,39.7034037135209,39.9833038037892,39.4913581905903,39.6525127880175,4179215.80117559,0.0,1.0
2019-01-17,47.32,47.38,46.58,46.6,3449610,40.1359765802992,40.1868675058026,39.5083218324247,39.5252854742592,4067062.99704501,0.0,1.0
2019-01-18,47.7,47.83,47.28,47.56,5387863,40.4582857751537,40.5685494470776,40.1020492966304,40.3395402823126,6352248.00497677,0.0,1.0
2019-01-22,47.39,48.05,47.2,47.59,5943605,40.1953493267198,40.7551495072565,40.0341947292926,40.3649857450643,7007463.44211423,0.0,1.0
2019-01-23,47.64,47.96,47.14,47.75,2933114,40.4073948496504,40.6788131190015,39.9833038037892,40.5006948797398,3458118.28453496,0.0,1.0
2019-01-24,47.33,47.81,47.29,47.46,2730104,40.1444584012165,40.5515858052432,40.1105311175476,40.2547220731404,3218771.09484392,0.0,1.0
2019-01-25,47.57,47.88,47.42,47.73,2896403,40.3480221032298,40.6109585516637,40.2207947894715,40.4837312379054,3414836.30492437,0.0,1.0
2019-01-28,47.35,47.53,47.02,47.4,3255761,40.1614220430509,40.3140948195609,39.8815219527826,40.203831147637,3838516.55413866,0.0,1.0
2019-01-29,47.11,47.51,47.04,47.34,2645694,39.9578583410376,40.2971311777265,39.898485594617,40.1529402221337,3119252.37024011,0.0,1.0
2019-01-30,47.38,47.76,46.96,47.16,4422069,40.1868675058026,40.5091767006571,39.8306310272792,40.0002674456237,5213584.49224109,0.0,1.0
2019-01-31,47.7,48.36,47.0,47.07,7986954,40.4582857751537,41.0180859556904,39.8645583109481,39.9239310573687,9416555.805584,0.0,1.0
2019-02-01,47.94,48.59,47.39,47.8,5461709,40.6618494771671,41.2131678367866,40.1953493267198,40.543103984326,6439311.8568556,0.0,1.0
2019-02-04,48.02,48.16,47.58,48.16,4140886,40.7297040445049,40.848449537346,40.356503924147,40.848449537346,4882071.95178055,0.0,1.0
2019-02-05,48.22,48.28,47.81,47.97,3358550,40.8993404628493,40.9502313883527,40.5515858052432,40.6872949399187,3959703.97486252,0.0,1.0
2019-02-06,48.4,48.56,48.06,48.15,3702171,41.0520132393593,41.1877223740349,40.7636313281738,40.8399677164288,4364830.42513012,0.0,1.0
2019-02-07,48.45,48.56,47.89,48.1,2789441,41.0944223439454,41.1877223740349,40.619440372581,40.7975586118426,3288728.95009587,0.0,1.0
2019-02-08,48.18,48.4,47.68,48.2,2641321,40.8654131791804,41.0520132393593,40.4413221333193,40.8823768210149,3114096.63771207,0.0,1.0
2019-02-11,48.27,48.36,47.83,48.31,3303346,40.9417495674354,41.0180859556904,40.5685494470776,40.9756768511043,3894618.89403053,0.0,1.0
2019-02-12,48.94,49.07,48.41,48.49,2554304,41.5100315688894,41.6202952408133,41.0604950602766,41.1283496276143,3011504.28065898,0.0,1.0
2019-02-13,49.02,49.35,48.83,49.06,2104948,41.5778861362272,41.8577862264955,41.4167315387999,41.6118134198961,2481717.09889056,0.0,1.0
2019-02-14,48.6,48.93,48.46,48.63,2429823,41.2216496577038,41.5015497479721,41.1029041648627,41.2470951204555,2864742.16293114,0.0,1.0
2019-02-15,49.28,49.38,48.95,48.98,3380447,41.798413480075,41.8832316892472,41.5185133898066,41.5439588525583,3985520.3652505,0.0,1.0
2019-02-19,48.99,49.19,48.9,48.93,2902733,41.7814498382405,41.9520211786701,41.7046927350472,41.7302784361116,3403541.28974832,0.27,1.0
2019-02-20,49.12,49.22,48.89,49.0,2967690,41.8923212095198,41.9776068797346,41.6961641680257,41.789978405262,3479705.3157053,0.0,1.0
2019-02-21,48.9,49.235,48.695,49.15,3898820,41.7046927350472,41.9903997302668,41.5298571111068,41.9179069105842,4571483.09930557,0.0,1.0
2019-02-22,48.75,49.06,48.62,49.02,2923246,41.5767642297249,41.8411498073909,41.4658928584457,41.807035539305,3427593.39597946,0.0,1.0
2019-02-25,48.96,49.29,48.82,48.96,3081634,41.7558641371761,42.037306848885,41.6364641988753,41.7558641371761,3613308.06481074,0.0,1.0
2019-02-26,48.91,49.28,48.84,48.88,2347183,41.7132213020686,42.0287782818635,41.6535213329183,41.6876356010042,2752142.29317521,0.0,1.0
2019-02-27,48.99,49.44,48.54,48.82,2783019,41.7814498382405,42.1652353542072,41.3976643222738,41.6364641988753,3263173.0430095,0.0,1.0
2019-02-28,49.14,49.55,48.89,49.0,4440265,41.9093783435627,42.2590495914435,41.6961641680257,41.789978405262,5206343.56136936,0.0,1.0
2019-03-01,49.17,49.58,49.07,49.41,3062326,41.9349640446272,42.2846352925079,41.8496783744124,42.1396496531427,3590668.85713217,0.0,1.0
2019-03-04,49.06,49.71,48.74,49.21,2672567,41.8411498073909,42.3955066637872,41.5682356627035,41.9690783127131,3133664.76838166,0.0,1.0
2019-03-05,49.15,49.33,48.83,49.12,2433982,41.9179069105842,42.0714211169709,41.6449927658968,41.8923212095198,2853916.71762584,0.0,1.0
2019-03-06,48.95,49.37,48.93,49.09,2187458,41.7473355701546,42.1055353850568,41.7302784361116,41.8667355084553,2564859.95184204,0.0,1.0
2019-03-07,48.63,48.96,48.42,48.8,2957500,41.4744214254672,41.7558641371761,41.295321518016,41.6194070648323,3467757.23582936,0.0,1.0
2019-03-08,48.55,48.63,48.18,48.35,2542299,41.4061928892953,41.4744214254672,41.0906359095005,41.2356215488657,2980921.64087633,0.0,1.0
2019-03-11,49.07,49.09,48.64,48.79,2236215,41.8496783744124,41.8667355084553,41.4829499924886,41.6108784978109,2622028.99310909,0.0,1.0
2019-03-12,49.16,49.35,48.98,49.17,2530590,41.9264354776057,42.0884782510139,41.772921271219,41.9349640446272,2967192.48805323,0.0,1.0
2019-03-13,49.39,49.61,49.19,49.27,2381375,42.1225925190998,42.3102209935724,41.9520211786701,42.020249714842,2792233.43617012,0.0,1.0
2019-03-14,49.7,49.7,49.28,49.35,2376765,42.3869780967657,42.3869780967657,42.0287782818635,42.0884782510139,2786828.07324293,0.0,1.0
2019-03-15,49.95,50.15,49.49,49.49,6845456,42.6001922723028,42.7707636127324,42.2078781893146,42.2078781893146,8026501.97009349,0.0,1.0
2019-03-18,50.25,50.42,49.95,50.11,2897579,42.8560492829472,43.0010349223124,42.6001922723028,42.7366493446465,3397498.07054513,0.0,1.0
2019-03-19,50.1,50.66,49.99,50.5,2448602,42.728120777625,43.205720530828,42.6343065403887,43.0692634584843,2871059.10504353,0.0,1.0
2019-03-20,49.46,50.3,49.39,50.06,3006275,42.1822924882502,42.8986921180547,42.1225925190998,42.6940065095391,3524947.38263496,0.0,1.0
2019-03-21,49.97,50.05,49.14,49.25,3080651,42.6172494063457,42.6854779425176,41.9093783435627,42.003192580799,3612155.46790024,0.0,1.0
2019-03-22,49.46,49.99,49.42,49.65,3596748,42.1822924882502,42.6343065403887,42.1481782201642,42.3443352616583,4217294.64157389,0.0,1.0
2019-03-25,49.52,49.73,49.27,49.5,2244061,42.2334638903791,42.4125637978302,42.020249714842,42.2164067563361,2631228.66285459,0.0,1.0
2019-03-26,49.83,50.14,49.5,49.91,2212742,42.497849468045,42.7622350457109,42.2164067563361,42.5660780042169,2594506.19831734,0.0,1.0
2019-03-27,49.82,50.02,49.62,49.81,2318921,42.4893209010235,42.6598922414532,42.3187495605939,42.480792334002,2719004.25260073,0.0,1.0
2019-03-28,49.7,50.12,49.42,49.9,1983290,42.3869780967657,42.745177911668,42.1481782201642,42.5575494371954,2325466.86331294,0.0,1.0
2019-03-29,50.0,50.04,49.69,50.0,4071128,42.6428351074102,42.6769493754961,42.3784495297442,42.6428351074102,4773519.38461116,0.0,1.0
2019-04-01,49.88,50.46,49.77,50.31,4066222,42.5404923031524,43.0351491903984,42.4466780659161,42.9072206850761,4767766.95282791,0.0,1.0
2019-04-02,49.25,49.84,49.23,49.78,3630077,42.003192580799,42.5063780350665,41.9861354467561,42.4552066329376,4256373.89124861,0.0,1.0
2019-04-03,48.76,49.55,48.29,49.55,5489329,41.5852927967464,42.2590495914435,41.1844501467368,42.2590495914435,6436402.48845239,0.0,1.0
2019-04-04,48.78,49.05,48.66,48.85,2525229,41.6023499307894,41.8326212403694,41.5000071265316,41.6620498999398,2960906.55515677,0.0,1.0
2019-04-05,49.0,49.06,48.82,48.97,3149866,41.789978405262,41.8411498073909,41.6364641988753,41.7643927041975,3693312.12625288,0.0,1.0
2019-04-08,49.12,49.27,48.91,49.12,3303572,41.8923212095198,42.020249714842,41.7132213020686,41.8923212095198,3873537.01000279,0.0,1.0
2019-04-09,49.04,49.2,48.83,49.06,3081950,41.8240926733479,41.9605497456916,41.6449927658968,41.8411498073909,3613678.58426519,0.0,1.0
2019-04-10,49.21,49.25,48.8,48.93,2493311,41.9690783127131,42.003192580799,41.6194070648323,41.7302784361116,2923481.74519795,0.0,1.0
2019-04-11,49.37,49.56,49.15,49.36,3147197,42.1055353850568,42.267578158465,41.9179069105842,42.0970068180353,3690182.64389872,0.0,1.0
2019-04-12,49.51,49.8,49.07,49.79,3611455,42.2249353233576,42.4722637669805,41.8496783744124,42.4637351999591,4234539.03909454,0.0,1.0
2019-04-15,48.95,49.64,48.79,49.56,4309035,41.7473355701546,42.3358066946368,41.6108784978109,42.267578158465,5052472.46008181,0.0,1.0
2019-04-16,49.59,49.615,48.84,49.04,3326611,42.2931638595294,42.3144852770831,41.6535213329183,41.8240926733479,3900550.92680966,0.0,1.0
2019-04-17,49.04,49.76,48.93,49.76,3103307,41.8240926733479,42.4381494988946,41.7302784361116,42.4381494988946,3638720.30574807,0.0,1.0
2019-04-18,48.92,49.26,48.75,48.98,4271915,41.7217498690901,42.0117211478205,41.5767642297249,41.772921271219,5008948.14948369,0.0,1.0
2019-04-22,48.56,48.87,48.45,48.68,2234034,41.4147214563168,41.6791070339827,41.3209072190805,41.5170642605746,2619471.70535547,0.0,1.0
2019-04-23,48.91,49.27,48.5,48.65,3494953,41.7132213020686,42.020249714842,41.3635500541879,41.4914785595101,4097936.95845598,0.0,1.0
2019-04-24,48.89,49.01,48.68,48.81,2436801,41.6961641680257,41.7985069722835,41.5170642605746,41.6279356318538,2857222.07946787,0.0,1.0
2019-04-25,49.18,49.21,48.59,48.64,2939439,41.9434926116487,41.9690783127131,41.4403071573812,41.4829499924886,3446580.17295994,0.0,1.0
2019-04-26,49.53,50.02,48.67,49.41,2853643,42.2419924574005,42.6598922414532,41.5085356935531,42.1396496531427,3345981.7960182,0.0,1.0
2019-04-29,49.72,50.1,49.66,49.7,2563172,42.4040352308087,42.728120777625,42.3528638286798,42.3869780967657,3005395.85787835,0.0,1.0
2019-04-30,50.38,50.4,49.72,49.79,4202823,42.9669206542265,42.9839777882695,42.4040352308087,42.4637351999591,4927935.7123111,0.0,1.0
2019-05-01,50.22,50.72,50.13,50.51,3472885,42.8304635818828,43.2568919329569,42.7537064786895,43.0777920255058,4072061.56820059,0.0,1.0
2019-05-02,50.25,50.57,49.97,50.21,2559224,42.8560492829472,43.1289634276347,42.6172494063457,42.8219350148613,3000766.70975762,0.0,1.0
2019-05-03,50.49,50.69,50.27,50.31,2249680,43.0607348914628,43.2313062318925,42.8731064169902,42.9072206850761,2637817.10847019,0.0,1.0
2019-05-06,50.52,50.68,49.72,49.91,2306287,43.0863205925273,43.222777664871,42.4040352308087,42.5660780042169,2704190.50960243,0.0,1.0
2019-05-07,50.11,50.54,49.91,50.24,2950328,42.7366493446465,43.1033777265702,42.5660780042169,42.8475207159258,3459347.85124935,0.0,1.0
2019-05-08,50.24,50.65,49.92,49.96,2641688,42.8475207159258,43.1971919638065,42.5746065712383,42.6087208393243,3097458.21700882,0.0,1.0
2019-05-09,50.49,50.58,49.9,49.9,3091519,43.0607348914628,43.1374919946562,42.5575494371954,42.5575494371954,3624898.52306135,0.0,1.0
2019-05-10,51.27,51.36,50.18,50.35,3742150,43.7259631191384,43.8027202223318,42.7963493137969,42.9413349531621,4387782.83687535,0.0,1.0
2019-05-13,50.47,50.87,50.16,50.58,4021289,43.0436777574199,43.3848204382791,42.7792921797539,43.1374919946562,4715081.6659716,0.0,1.0
2019-05-14,51.13,51.43,50.5,50.56,3154562,43.6065631808377,43.8624201914821,43.0692634584843,43.1204348606132,3698818.32675311,0.0,1.0
2019-05-15,51.31,51.52,50.72,50.74,3574942,43.7600773872243,43.9391772946755,43.2568919329569,43.2739490669999,4191726.45415733,0.0,1.0
2019-05-16,51.93,52.27,51.39,51.46,2456765,44.2888485425562,44.5788198212866,43.8283059233962,43.8880058925466,2880630.4667734,0.0,1.0
2019-05-17,52.18,52.44,51.43,51.55,2905659,44.5020627180933,44.7238054606518,43.8624201914821,43.9647629957399,3406972.1122917,0.0,1.0
2019-05-20,52.16,52.45,51.88,52.14,3161315,44.4850055840503,44.7323340276733,44.2462057074488,44.4679484500073,3706736.42129701,0.0,1.0
2019-05-21,51.95,52.24,51.8,52.0,2556469,44.5361769861792,44.7847908711839,44.4075835973837,44.579041449111,2982037.82940808,0.27,1.0
2019-05-22,52.21,52.3,51.64,51.89,2177205,44.7590721934248,44.8362282267021,44.2704173160018,44.484739630661,2539638.72527944,0.0,1.0
2019-05-23,51.52,51.89,51.21,51.88,2607836,44.1675426049654,44.484739630661,43.901782934788,44.4761667380746,3041955.76198743,0.0,1.0
2019-05-24,52.01,52.1,51.6,51.6,2540377,44.5876143416974,44.6647703749747,44.2361257456563,44.2361257456563,2963267.0354924,0.0,1.0
2019-05-28,51.3,52.29,51.3,51.91,4302070,43.9789389680653,44.8276553341157,43.9789389680653,44.5018854158337,5018224.54516821,0.0,1.0
2019-05-29,51.43,51.51,51.04,51.3,2603831,44.0903865716881,44.158969712379,43.7560437608198,43.9789389680653,3037284.05992229,0.0,1.0
2019-05-30,51.57,51.92,51.4,51.49,1907320,44.2104070678972,44.5104583084201,44.064667893929,44.1418239272063,2224826.66239513,0.0,1.0
2019-05-31,51.3,51.69,51.11,51.27,2448746,43.9789389680653,44.3132817789336,43.8160540089243,43.9532202903062,2856382.45823115,0.0,1.0
2019-06-03,52.43,52.47,51.14,51.26,4181353,44.9476758303248,44.9819674006703,43.8417726866834,43.9446473977198,4877412.09617992,0.0,1.0
2019-06-04,53.0,53.1,52.46,52.9,3319602,45.4363307077478,45.5220596336115,44.973394508084,45.3506017818841,3872207.62018969,0.0,1.0
2019-06-05,53.76,53.89,53.01,53.09,3046656,46.0878705443117,46.1993181479345,45.4449036003342,45.5134867410251,3553825.00049604,0.0,1.0
2019-06-06,53.82,54.01,53.52,53.91,3297680,46.1393078998299,46.3021928589709,45.8821211222389,46.2164639331072,3846636.32114547,0.0,1.0
2019-06-07,54.55,54.73,53.96,54.0,2343696,46.7651290586348,46.9194411251894,46.2593283960391,46.2936199663845,2733845.05449994,0.0,1.0
2019-06-10,54.35,54.98,54.29,54.89,2942930,46.5936712069074,47.1337634398486,46.5422338513892,47.0566074065713,3432831.99964479,0.0,1.0
2019-06-11,54.04,54.78,53.92,54.57,2685211,46.32791153673,46.9623055881212,46.2250368256936,46.7822748438075,3132211.17953815,0.0,1.0
2019-06-12,54.38,54.65,54.19,54.19,2571010,46.6193898846665,46.8508579844984,46.4565049255255,46.4565049255255,2998999.43233674,0.0,1.0
2019-06-13,54.47,54.74,54.31,54.53,2890927,46.6965459179438,46.9280140177757,46.5593796365619,46.747983273462,3372172.19377869,0.0,1.0
2019-06-14,55.04,55.11,54.33,54.57,2923599,47.1852007953668,47.2452110434713,46.5765254217347,46.7822748438075,3410283.01771687,0.0,1.0
2019-06-17,54.55,55.23,54.5,55.13,1769554,46.7651290586348,47.3480857545077,46.7222645957029,47.2623568286441,2064127.11015873,0.0,1.0
2019-06-18,54.92,55.31,54.64,54.71,2554899,47.0823260843304,47.4166688951987,46.8422850919121,46.9022953400166,2980206.47553984,0.0,1.0
2019-06-19,55.14,55.45,55.015,55.18,2619325,47.2709297212304,47.5366893914078,47.1637685639009,47.3052212915759,3055357.30631364,0.0,1.0
2019-06-20,55.34,55.49,54.63,55.47,3248556,47.4423875729578,47.5709809617533,46.8337121993257,47.5538351765806,3789334.77501609,0.0,1.0
2019-06-21,54.95,55.67,54.91,55.33,4826936,47.1080447620895,47.7252930283079,47.073753191744,47.4338146803714,5630463.64033036,0.0,1.0
2019-06-24,55.02,55.32,54.83,54.96,3910701,47.168055010194,47.4252417877851,47.005170051053,47.1166176546758,4561705.35277526,0.0,1.0
2019-06-25,54.95,55.36,54.87,55.1,2674479,47.1080447620895,47.4595333581305,47.0394616213985,47.236638150885,3119692.65105796,0.0,1.0
2019-06-26,54.24,54.99,54.17,54.95,2779238,46.4993693884574,47.1423363324349,46.4393591403528,47.1080447620895,3241890.61276646,0.0,1.0
2019-06-27,54.55,54.93,54.36,54.36,2979257,46.7651290586348,47.0908989769167,46.6022440994938,46.6022440994938,3475206.26204692,0.0,1.0
2019-06-28,54.81,54.96,54.61,54.8,3337228,46.9880242658803,47.1166176546758,46.816566414153,46.9794513732939,3892767.77514606,0.0,1.0
2019-07-01,55.82,55.84,55.16,55.49,2894979,47.8538864171034,47.8710322022762,47.2880755064032,47.5709809617533,3376898.71981314,0.0,1.0
2019-07-02,56.21,56.24,55.71,55.97,2560833,48.1882292279718,48.2139479057309,47.7595845986534,47.9824798058989,2987128.29328131,0.0,1.0
2019-07-03,56.85,56.93,56.39,56.43,1599408,48.7368943534993,48.8054774941902,48.3425412945264,48.3768328648719,1865657.3424743,0.0,1.0
2019-07-05,56.81,56.96,56.52,56.91,2153501,48.7026027831538,48.8311961719493,48.4539888981492,48.7883317090175,2511988.78127141,0.0,1.0
2019-07-08,56.65,56.94,56.56,56.68,1855653,48.5654365017719,48.8140503867766,48.4882804684946,48.591155179531,2164558.78958618,0.0,1.0
2019-07-09,56.53,56.75,56.25,56.33,2536248,48.4625617907355,48.6511654276356,48.2225207983172,48.2911039390082,2958450.69146569,0.0,1.0
2019-07-10,56.51,57.08,56.37,56.59,2202899,48.4454160055628,48.9340708829857,48.3253955093536,48.5139991462537,2569609.93947716,0.0,1.0
2019-07-11,56.36,56.64,56.07,56.55,2830878,48.3168226167673,48.5568636091856,48.0682087317626,48.4797075759083,3302126.99095475,0.0,1.0
2019-07-12,56.89,56.96,56.34,56.64,2209135,48.7711859238448,48.8311961719493,48.2996768315945,48.5568636091856,2576884.03038309,0.0,1.0
2019-07-15,56.57,57.18,56.52,57.15,3026551,48.496853361081,49.0197998088494,48.4539888981492,48.9940811310903,3530373.17277575,0.0,1.0
2019-07-16,56.11,56.61,55.8,56.23,3330452,48.1025003021081,48.5311449314265,47.8367406319307,48.2053750131445,3884863.79182685,0.0,1.0
2019-07-17,55.64,56.19,55.49,56.12,2843765,47.6995743505488,48.171083442799,47.5709809617533,48.1110731946945,3317159.25675088,0.0,1.0
2019-07-18,56.13,56.21,55.53,55.79,2136536,48.1196460872808,48.1882292279718,47.6052725320988,47.8281677393443,2492199.66128759,0.0,1.0
2019-07-19,55.0,56.49,54.96,56.37,3987588,47.1509092250213,48.4282702203901,47.1166176546758,48.3253955093536,4651391.53421916,0.0,1.0
2019-07-22,55.06,55.37,54.79,55.05,3105733,47.2023465805395,47.4681062507169,46.9708784807076,47.1937736879531,3622736.39697608,0.0,1.0
2019-07-23,55.19,55.21,54.56,55.05,2388909,47.3137941841623,47.330939969335,46.7737019512211,47.1937736879531,2786584.54650278,0.0,1.0
2019-07-24,53.92,55.2,53.46,55.12,6052024,46.2250368256936,47.3223670767486,45.8306837667207,47.2537839360577,7059488.89365982,0.0,1.0
2019-07-25,53.77,54.08,53.48,53.86,3158349,46.0964434368981,46.3622031070755,45.8478295518934,46.1735994701754,3684111.247378,0.0,1.0
2019-07-26,53.89,54.0,52.86,53.8,4372935,46.1993181479345,46.2936199663845,45.3163102115386,46.1221621146572,5100886.25973663,0.0,1.0
2019-07-29,52.96,53.84,52.75,53.74,3568400,45.4020391374023,46.1564536850027,45.2220083930886,46.070724759139,4162422.3843355,0.0,1.0
2019-07-30,52.88,53.27,52.66,52.83,2698620,45.3334559967114,45.6677988075797,45.1448523598113,45.2905915337795,3147852.34133378,0.0,1.0
2019-07-31,52.64,53.34,52.24,52.81,5368699,45.1277065746386,45.7278090556843,44.7847908711839,45.2734457486068,6262412.53569096,0.0,1.0
2019-08-01,52.31,53.38,52.1,52.58,4429044,44.8448011192884,45.7621006260298,44.6647703749747,45.0762692191204,5166335.58087851,0.0,1.0
2019-08-02,52.53,52.87,51.79,52.29,3600914,45.0334047561885,45.324883104125,44.3990107047973,44.8276553341157,4200348.90641943,0.0,1.0
2019-08-05,51.36,52.35,51.15,51.94,4235677,44.0303763235835,44.8790926896339,43.8503455792698,44.5276040935928,4940779.27295568,0.0,1.0
2019-08-06,52.03,52.06,50.99,51.42,3750215,44.6047601268701,44.6304788046293,43.7131792978879,44.0818136791017,4374503.66048391,0.0,1.0
2019-08-07,52.11,52.41,50.94,51.49,3378164,44.6733432675611,44.9305300451521,43.6703148349561,44.1418239272063,3940518.28594226,0.0,1.0
2019-08-08,52.88,53.02,52.38,52.46,2968620,45.3334559967114,45.4534764929205,44.904811367393,44.973394508084,3462798.54797278,0.0,1.0
2019-08-09,52.88,53.07,52.4,52.9,2279843,45.3334559967114,45.4963409558524,44.9219571525657,45.3506017818841,2659362.60956468,0.0,1.0
2019-08-12,52.32,53.19,52.27,52.6,2176205,44.8533740118748,45.5992156668888,44.810509548943,45.0934150042931,2538472.25784745,0.0,1.0
2019-08-13,52.92,53.12,52.03,52.17,2747759,45.3677475670569,45.5392054187842,44.6047601268701,44.7247806230793,3205171.38447465,0.0,1.0
2019-08-14,51.28,52.69,51.25,52.2,3354881,43.9617931828926,45.1705710375704,43.9360745051335,44.7504993008384,3913359.42472309,0.0,1.0
2019-08-15,52.07,52.23,51.48,51.48,2790495,44.6390516972156,44.7762179785975,44.1332510346199,44.1332510346199,3255021.53664844,0.0,1.0
2019-08-16,52.65,52.83,52.24,52.42,2738271,45.1362794672249,45.2905915337795,44.7847908711839,44.9391029377385,3194103.94147987,0.0,1.0
2019-08-19,52.68,53.36,52.66,53.23,2677662,45.161998144984,45.744954840857,45.1448523598113,45.6335072372342,3123405.51689401,0.0,1.0
2019-08-20,51.86,52.56,51.8,52.13,2558101,44.6904890527338,45.2937158621614,44.63878389764,44.9231622506559,2968486.59909406,0.27,1.0
2019-08-21,48.98,51.0,48.97,51.0,8496955,42.2086416082318,43.9493818297228,42.2000240823829,43.9493818297228,9860086.46672092,0.0,1.0
2019-08-22,49.51,49.66,48.41,49.05,5260451,42.665370478227,42.7946333659615,41.7174426348408,42.2689642891746,6104363.47067255,0.0,1.0
2019-08-23,48.36,49.59,48.14,49.35,4366823,41.674355005596,42.7343106850187,41.4847694369188,42.5274900646435,5067374.41411254,0.0,1.0
2019-08-26,48.95,49.06,48.5,48.68,3295051,42.1827890306849,42.2775818150236,41.7950003674815,41.9501158327629,3823662.44993121,0.0,1.0
2019-08-27,48.98,49.51,48.72,49.12,3849347,42.2086416082318,42.665370478227,41.9845859361587,42.3292869701173,4466881.87243698,0.0,1.0
2019-08-28,49.12,49.2,48.76,48.8,3193426,42.3292869701173,42.3982271769091,42.0190560395546,42.0535261429505,3705734.17007325,0.0,1.0
2019-08-29,49.6,49.92,49.4,49.57,3264021,42.7429282108677,43.0186890380346,42.5705776938884,42.7170756333208,3787654.43493497,0.0,1.0
2019-08-30,50.18,50.32,49.76,49.92,3867882,43.2427447101077,43.3633900719932,42.8808086244511,43.0186890380346,4488390.36608684,0.0,1.0
2019-09-03,50.38,50.43,49.6,49.75,3775069,43.415095227087,43.4581828563318,42.7429282108677,42.8721910986022,4380687.75906635,0.0,1.0
2019-09-04,50.79,50.89,50.62,50.79,2916061,43.7684137868945,43.8545890453842,43.6219158474621,43.7684137868945,3383872.64640482,0.0,1.0
2019-09-05,51.13,51.63,51.02,51.19,2922062,44.0614096657594,44.4922859582076,43.9666168814207,44.1131148208531,3390836.36209906,0.0,1.0
2019-09-06,51.57,51.84,51.22,51.3,3388848,44.4405808031138,44.6732540010359,44.1389673984,44.2079076051918,3932506.91601571,0.0,1.0
2019-09-09,51.08,51.6,50.81,51.52,3046683,44.0183220365145,44.4664333806607,43.7856488385925,44.397493173869,3535449.79544892,0.0,1.0
2019-09-10,50.97,51.28,50.54,51.14,3967207,43.9235292521759,44.1906725534938,43.5529756406704,44.0700271916083,4603649.66642527,0.0,1.0
2019-09-11,51.4,51.44,50.61,51.0,3254619,44.2940828636814,44.3285529670773,43.6132983216132,43.9493818297228,3776744.11082944,0.0,1.0
2019-09-12,51.47,51.69,51.18,51.31,3089972,44.3544055446242,44.5439911133014,44.1044972950042,44.2165251310407,3585683.47128431,0.0,1.0
2019-09-13,51.77,52.17,51.69,51.82,3827021,44.6129313200931,44.9576323540517,44.5439911133014,44.656018949338,4440974.20428339,0.0,1.0
2019-09-16,51.91,51.96,51.41,51.53,2512564,44.7335766819786,44.7766643112235,44.3027003895304,44.406110699718,2915644.28588479,0.0,1.0
2019-09-17,52.44,52.44,51.69,51.83,2603541,45.1903055519738,45.1903055519738,44.5439911133014,44.6646364751869,3021216.35099316,0.0,1.0
2019-09-18,52.61,52.67,52.26,52.44,2284389,45.3368034914062,45.3885086465,45.0351900866924,45.1903055519738,2650864.11115819,0.0,1.0
2019-09-19,52.56,53.07,52.54,52.66,2463158,45.2937158621614,45.7332096804586,45.2764808104635,45.379891120651,2858312.2849533,0.0,1.0
2019-09-20,51.97,52.89,51.95,52.79,6665393,44.7852818370724,45.5780942151772,44.7680467853745,45.4919189566876,7734694.52464752,0.0,1.0
2019-09-23,52.35,52.61,51.65,51.74,3238641,45.1127478193331,45.3368034914062,44.5095210099056,44.5870787425462,3758202.82614978,0.0,1.0
2019-09-24,52.42,52.91,52.29,52.38,3683989,45.1730705002759,45.5953292668752,45.0610426642393,45.13860039688,4274996.17009255,0.0,1.0
2019-09-25,52.17,52.47,51.63,52.25,3664315,44.9576323540517,45.2161581295207,44.4922859582076,45.0265725608435,4252165.95136758,0.0,1.0
2019-09-26,51.91,52.4,51.89,52.24,3953033,44.7335766819786,45.1558354485779,44.7163416302807,45.0179550349945,4587201.79002963,0.0,1.0
2019-09-27,51.89,52.17,51.58,52.1,3625747,44.7163416302807,44.9576323540517,44.4491983289628,44.897309673109,4207410.64610251,0.0,1.0
2019-09-30,52.32,52.78,51.95,52.0,4004714,45.0868952417862,45.4833014308386,44.7680467853745,44.8111344146193,4647173.75983371,0.0,1.0
2019-10-01,51.54,52.61,51.39,52.55,3413969,44.4147282255669,45.3368034914062,44.2854653378325,45.2850983363124,3961657.97449848,0.0,1.0
2019-10-02,50.58,51.37,50.47,51.22,4184036,43.5874457440663,44.2682302861345,43.4926529597277,44.1389673984,4855263.64913938,0.0,1.0
2019-10-03,51.18,51.32,50.43,50.55,3125736,44.1044972950042,44.2251426568897,43.4581828563318,43.5615931665194,3627184.94238729,0.0,1.0
2019-10-04,52.1,52.29,51.21,51.21,3250093,44.897309673109,45.0610426642393,44.1303498725511,44.1303498725511,3771492.02330533,0.0,1.0
2019-10-07,51.95,52.18,51.67,52.09,2777089,44.7680467853745,44.9662498799007,44.5267560616035,44.88869214726,3222605.94127891,0.0,1.0
2019-10-08,51.04,51.64,51.02,51.5,3065550,43.9838519331187,44.5009034840566,43.9666168814207,44.3802581221711,3557343.5504903,0.0,1.0
2019-10-09,51.5,51.7,51.36,51.38,2683580,44.3802581221711,44.5526086391504,44.2596127602856,44.2768478119835,3114095.67784729,0.0,1.0
2019-10-10,52.07,52.27,51.44,51.65,2581301,44.8714570955621,45.0438076125414,44.3285529670773,44.5095210099056,2995408.47946507,0.0,1.0
2019-10-11,52.44,52.9,52.29,52.29,3665054,45.1903055519738,45.5867117410262,45.0610426642393,45.0610426642393,4253023.50609146,0.0,1.0
2019-10-14,52.51,52.7,52.2,52.25,2612640,45.2506282329166,45.4143612240469,44.9834849315986,45.0265725608435,3031775.06605763,0.0,1.0
2019-10-15,52.83,53.03,52.57,52.6,2781842,45.5263890600835,45.6987395770628,45.3023333880104,45.3281859655573,3228121.44547733,0.0,1.0
2019-10-16,52.66,52.93,52.59,52.88,3347923,45.379891120651,45.6125643185731,45.3195684397083,45.5694766893283,3885016.48695606,0.0,1.0
2019-10-17,52.65,53.1,52.65,52.93,2254817,45.3712735948021,45.7590622580055,45.3712735948021,45.6125643185731,2616547.99709216,0.0,1.0
2019-10-18,52.71,52.86,52.54,52.65,3490064,45.4229787498959,45.5522416376304,45.2764808104635,45.3712735948021,4049960.58168954,0.0,1.0
2019-10-21,52.9,53.21,52.85,53.0,2828298,45.5867117410262,45.8538550423441,45.5436241117814,45.6728869995159,3282030.19006854,0.0,1.0
2019-10-22,52.42,52.96,52.35,52.87,2531847,45.1730705002759,45.63841689612,45.1127478193331,45.5608591634793,2938020.77809144,0.0,1.0
2019-10-23,52.47,52.8,52.25,52.42,2765317,45.2161581295207,45.5005364825366,45.0265725608435,45.1730705002759,3208945.40784237,0.0,1.0
2019-10-24,52.56,52.65,52.27,52.5,2147426,45.2937158621614,45.3712735948021,45.0438076125414,45.2420107070676,2491928.7016213,0.0,1.0
2019-10-25,53.26,53.64,52.6,52.6,2749857,45.896942671589,46.2244086538496,45.3281859655573,45.3281859655573,3191005.22376754,0.0,1.0
2019-10-28,53.51,53.84,53.43,53.57,2164710,46.1123808178131,46.396759170829,46.0434406110214,46.1640859729069,2511985.50249771,0.0,1.0
2019-10-29,53.58,53.89,53.26,53.34,2248008,46.1727034987559,46.4398468000738,45.896942671589,45.9658828783807,2608646.65728844,0.0,1.0
2019-10-30,53.36,53.59,53.13,53.5,1970464,45.9831179300786,46.1813210246048,45.7849148355524,46.1037632919641,2286577.41738785,0.0,1.0
2019-10-31,53.16,53.36,52.84,53.15,3395690,45.8107674130993,45.9831179300786,45.5350065859324,45.8021498872503,3940446.5498734,0.0,1.0
2019-11-01,53.61,53.61,53.2,53.49,2238654,46.1985560763027,46.1985560763027,45.8452375164952,46.0951457661152,2597792.03362506,0.0,1.0
2019-11-04,53.45,53.93,53.39,53.87,2171298,46.0606756627193,46.4743169034696,46.0089705076255,46.4226117483758,2519630.38818238,0.0,1.0
2019-11-05,52.94,53.41,52.59,53.4,3374983,45.6211818444221,46.0262055593234,45.3195684397083,46.0175880334745,3916417.61121639,0.0,1.0
2019-11-06,53.7,53.72,52.84,52.95,2784835,46.2761138089434,46.2933488606414,45.5350065859324,45.629799370271,3231594.60013037,0.0,1.0
2019-11-07,54.15,54.28,53.7,53.8,2725308,46.6639024721469,46.7759303081834,46.2761138089434,46.3622890674331,3162517.92888702,0.0,1.0
2019-11-08,54.14,54.23,53.87,54.08,1849025,46.6552849462979,46.7328426789386,46.4226117483758,46.6035797912041,2145656.45918198,0.0,1.0
2019-11-11,54.03,54.33,53.66,53.71,1395242,46.5604921619593,46.8190179374282,46.2416437055476,46.2847313347924,1619074.92295777,0.0,1.0
2019-11-12,53.97,54.16,53.87,54.06,2033604,46.5087870068655,46.6725199979958,46.4226117483758,46.5863447395062,2359846.70732863,0.0,1.0
2019-11-13,54.14,54.2,53.48,53.66,1714758,46.6552849462979,46.7069901013917,46.0865282402662,46.2416437055476,1989849.55781235,0.0,1.0
2019-11-14,54.18,54.29,54.01,54.16,2175341,46.6897550496938,46.7845478340324,46.5432571102614,46.6725199979958,2524321.99000738,0.0,1.0
2019-11-15,54.4,54.48,53.88,54.41,2711717,46.879340618371,46.9482808251627,46.4312292742248,46.88795814422,3146746.5807783,0.0,1.0
2019-11-18,54.39,54.55,54.14,54.26,2934168,46.870723092522,47.0086035061055,46.6552849462979,46.7586952564855,3404884.47777887,0.0,1.0
2019-11-19,54.08,54.52,54.04,54.26,2840093,46.8362529891262,47.2173171776472,46.8016107901697,46.9921428844302,3279344.94408976,0.27,1.0
2019-11-20,54.13,54.27,53.84,53.98,2053834,46.8795557378217,47.0008034341693,46.6283997953875,46.749647491735,2371482.25213036,0.0,1.0
2019-11-21,53.87,54.22,53.75,54.22,1938882,46.6543814446048,46.9575006854738,46.5504548477354,46.9575006854738,2238751.64788148,0.0,1.0
2019-11-22,53.99,54.06,53.74,53.92,1856916,46.7583080414742,46.8189318896479,46.5417942979963,46.6976841933004,2144108.69510237,0.0,1.0
2019-11-25,54.3,54.35,54.06,54.12,2098044,47.0267850833867,47.0700878320822,46.8189318896479,46.8708951880826,2422529.8199312,0.0,1.0
2019-11-26,54.73,54.74,54.04,54.29,3997726,47.3991887221686,47.4078492719077,46.8016107901697,47.0181245336476,4616018.7521874,0.0,1.0
2019-11-27,54.82,54.99,54.53,54.97,2171229,47.4771336698206,47.6243630153855,47.2259777273863,47.6070419159073,2507033.69347802,0.0,1.0
2019-11-29,54.84,55.07,54.76,54.83,1270649,47.4944547692988,47.6936474132984,47.4251703713859,47.4857942195597,1467168.98843197,0.0,1.0
2019-12-02,52.68,54.83,52.64,54.72,5337106,45.6237760256503,47.4857942195597,45.5891338266938,47.3905281724294,6162548.75356938,0.0,1.0
2019-12-03,51.73,52.24,51.29,52.07,5013412,44.8010238004345,45.2427118371293,44.4199596119135,45.0954824915643,5788791.87929372,0.0,1.0
2019-12-04,52.33,52.52,51.66,51.66,3100003,45.3206567847813,45.4852072298245,44.7403999522607,44.7403999522607,3579452.91394088,0.0,1.0
2019-12-05,52.72,52.82,52.34,52.41,2861791,45.6584182246067,45.7450237219979,45.3293173345204,45.3899411826942,3304398.78091724,0.0,1.0
2019-12-06,52.99,53.33,52.98,53.3,2685435,45.8922530675628,46.1867117586927,45.8835925178237,46.1607301094753,3100767.36569249,0.0,1.0
2019-12-09,53.05,53.12,52.68,52.77,2020009,45.9442163659975,46.0048402141713,45.6237760256503,45.7017209733023,2332425.83998686,0.0,1.0
2019-12-10,53.16,53.33,52.93,53.04,2499682,46.0394824131277,46.1867117586927,45.8402897691281,45.9355558162584,2886285.59998993,0.0,1.0
2019-12-11,53.05,53.29,52.61,53.29,3545651,45.9442163659975,46.1520695597362,45.5631521774765,46.1520695597362,4094025.32957787,0.0,1.0
2019-12-12,53.9,54.04,52.99,53.13,2906399,46.6803630938221,46.8016107901697,45.8922530675628,46.0135007639104,3355905.90384102,0.0,1.0
2019-12-13,53.17,53.98,52.91,53.73,3896642,46.0481429628668,46.749647491735,45.8229686696499,46.5331337482572,4499300.98825209,0.0,1.0
2019-12-16,53.07,53.3,52.43,53.22,4308660,45.9615374654757,46.1607301094753,45.4072622821724,46.0914457115624,4975042.1506626,0.0,1.0
2019-12-17,53.11,53.65,53.09,53.2,2818513,45.9961796644322,46.4638493503443,45.9788585649539,46.0741246120842,3254427.35727361,0.0,1.0
2019-12-18,52.91,53.33,52.89,53.33,2706485,45.8229686696499,46.1867117586927,45.8056475701717,46.1867117586927,3125072.98211882,0.0,1.0
2019-12-19,52.99,53.03,52.67,52.78,3001112,45.8922530675628,45.9268952665193,45.6151154759112,45.7103815230414,3465267.32182612,0.0,1.0
2019-12-20,53.14,53.63,52.95,53.55,6487256,46.0221613136495,46.4465282508661,45.8576108686063,46.3772438529532,7490582.23255928,0.0,1.0
2019-12-23,52.54,53.23,52.44,53.2,2477938,45.5025283293027,46.1001062613015,45.4159228319116,46.0741246120842,2861178.64875125,0.0,1.0
2019-12-24,52.76,52.88,52.58,52.65,984667,45.6930604235632,45.7969870204325,45.5371705282591,45.5977943764329,1136956.69404559,0.0,1.0
2019-12-26,52.62,52.89,52.55,52.8,1830483,45.5718127272156,45.8056475701717,45.5111888790418,45.7277026225196,2113587.53790536,0.0,1.0
2019-12-27,52.62,52.93,52.54,52.8,1730922,45.5718127272156,45.8402897691281,45.5025283293027,45.7277026225196,1998628.32284497,0.0,1.0
2019-12-30,52.74,52.96,52.7,52.71,1593081,45.675739324085,45.8662714183455,45.6410971251285,45.6497576748676,1839468.68038316,0.0,1.0
2019-12-31,52.9,53.1,52.66,52.75,2326664,45.8143081199108,45.987519114693,45.606454926172,45.6843998738241,2686508.44356,0.0,1.0
2020-01-02,53.35,53.37,52.82,53.04,3363228,46.2040328581709,46.2213539576491,45.7450237219979,45.9355558162584,3883388.58538123,0.0,1.0
2020-01-03,52.98,53.22,52.77,52.82,2125444,45.8835925178237,46.0914457115624,45.7017209733023,45.7450237219979,2454167.53442437,0.0,1.0
2020-01-06,52.83,52.92,52.62,52.65,2757200,45.753684271737,45.831629219389,45.5718127272156,45.5977943764329,3183631.62045901,0.0,1.0
2020-01-07,52.33,52.86,52.25,52.75,3922132,45.3206567847813,45.7796659209543,45.2513723868684,45.6843998738241,4528733.30001964,0.0,1.0
2020-01-08,52.49,52.95,52.38,52.44,2854867,45.4592255806071,45.8576108686063,45.3639595334769,45.4159228319116,3296403.9073716,0.0,1.0
2020-01-09,52.5,52.76,52.35,52.6,3646545,45.4678861303462,45.6930604235632,45.3379778842595,45.5544916277374,4210523.70790175,0.0,1.0
2020-01-10,52.07,53.03,52.05,52.68,2842765,45.0954824915643,45.9268952665193,45.0781613920861,45.6237760256503,3282430.19858341,0.0,1.0
2020-01-13,52.5,52.51,52.11,52.15,3201020,45.4678861303462,45.4765466800853,45.1301246905208,45.1647668894773,3696093.31558164,0.0,1.0
2020-01-14,52.2,52.5,52.12,52.45,3212458,45.2080696381728,45.4678861303462,45.1387852402599,45.4245833816507,3709300.32939088,0.0,1.0
2020-01-15,52.3,52.57,52.12,52.16,4637065,45.294675135564,45.52850997852,45.1387852402599,45.1734274392164,5354238.63344108,0.0,1.0
2020-01-16,52.79,52.92,52.47,52.55,3048551,45.7190420727805,45.831629219389,45.4419044811289,45.5111888790418,3520043.29036049,0.0,1.0
2020-01-17,53.42,53.46,52.79,52.89,3369765,46.2646567063447,46.2992989053011,45.7190420727805,45.8056475701717,3890936.60507618,0.0,1.0
2020-01-21,52.84,53.39,52.83,53.2,2968727,45.7623448214761,46.2386750571273,45.753684271737,46.0741246120842,3427873.6216852,0.0,1.0
2020-01-22,52.53,53.06,52.47,53.02,2523435,45.4938677795636,45.9528769157366,45.4419044811289,45.9182347167801,2913712.26540439,0.0,1.0
2020-01-23,52.56,52.67,51.92,52.24,3005685,45.5198494287809,45.6151154759112,44.9655742454776,45.2427118371293,3470547.58709537,0.0,1.0
2020-01-24,52.39,52.8,52.01,52.73,2793831,45.372620083216,45.7277026225196,45.0435191931297,45.6670787743458,3225928.01168527,0.0,1.0
2020-01-27,51.83,52.1,51.65,51.72,2619612,44.8876292978256,45.1214641407817,44.7317394025216,44.7923632506954,3024764.10725877,0.0,1.0
2020-01-28,52.37,52.69,52.0,52.07,2576743,45.3552989837378,45.6324365753894,45.0348586433905,45.0954824915643,2975264.9400103,0.0,1.0
2020-01-29,52.38,52.78,52.35,52.56,1566444,45.3639595334769,45.7103815230414,45.3379778842595,45.5198494287809,1808711.97231913,0.0,1.0
2020-01-30,53.04,53.119,51.94,51.94,2551971,45.9355558162584,46.0039741591974,44.9828953449559,44.9828953449559,2946661.6749218,0.0,1.0
2020-01-31,51.57,52.8,51.52,52.72,4312837,44.6624550046087,45.7277026225196,44.6191522559131,45.6584182246067,4979865.17013114,0.0,1.0
2020-02-03,52.01,52.45,51.85,51.85,4109776,45.0435191931297,45.4245833816507,44.9049503973038,44.9049503973038,4745398.52988668,0.0,1.0
2020-02-04,52.17,52.82,52.17,52.5,3685222,45.1820879889555,45.7450237219979,45.1820879889555,45.4678861303462,4255182.53576498,0.0,1.0
2020-02-05,53.28,53.28,52.42,52.65,4929465,46.1434090099971,46.1434090099971,45.3986017324333,45.5977943764329,5691861.54284998,0.0,1.0
2020-02-06,52.74,53.38,52.46,53.24,3480507,45.675739324085,46.2300145073882,45.4332439313898,46.1087668110406,4018806.0860398,0.0,1.0
2020-02-07,52.93,53.29,52.67,52.71,2341690,45.8402897691281,46.1520695597362,45.6151154759112,45.6497576748676,2703858.38144228,0.0,1.0
2020-02-10,52.74,52.91,52.44,52.83,2168573,45.675739324085,45.8229686696499,45.4159228319116,45.753684271737,2503966.91356218,0.0,1.0
2020-02-11,52.94,53.35,52.83,52.89,2026679,45.8489503188672,46.2040328581709,45.753684271737,45.8056475701717,2340127.42960984,0.0,1.0
2020-02-12,52.4,53.09,52.38,53.02,2474400,45.3812806329551,45.9788585649539,45.3639595334769,45.9182347167801,2857093.45773385,0.0,1.0
2020-02-13,52.46,52.66,52.12,52.41,2568456,45.4332439313898,45.606454926172,45.1387852402599,45.3899411826942,2965696.26336779,0.0,1.0
2020-02-14,52.81,52.82,52.4,52.5,2073482,45.7363631722588,45.7450237219979,45.3812806329551,45.4678861303462,2394169.03367641,0.0,1.0
2020-02-18,51.88,52.5,51.74,52.4,2210024,45.1734274392164,45.7132795019055,45.0515253605446,45.6262065885686,2538130.30402169,0.28,1.0
2020-02-19,51.55,51.95,51.55,51.92,2154883,44.8860868252044,45.2343784785523,44.8860868252044,45.2082566045512,2474802.91794169,0.0,1.0
2020-02-20,51.49,51.65,51.14,51.48,2623719,44.8338430772022,44.9731597385414,44.5290878805228,44.8251357858685,3013243.61325374,0.0,1.0
2020-02-21,51.53,51.72,51.12,51.28,2977612,44.868672242537,45.0341107778772,44.5116732978555,44.6509899591946,3419676.5513943,0.0,1.0
2020-02-24,49.23,50.7,49.19,50.54,4080343,42.8659952357869,44.1459670618402,42.8311660704521,44.0066504005011,4686122.05980694,0.0,1.0
2020-02-25,47.7,49.42,47.51,49.3,4013932,41.5337796617313,43.0314337711271,41.3683411263911,42.9269462751227,4609851.49821106,0.0,1.0
2020-02-26,46.55,48.3,46.1,48.05,5292023,40.5324411583562,42.0562171417531,40.1406130483399,41.8385348584107,6077691.43949558,0.0,1.0
2020-02-27,44.4,46.39,44.38,45.77,6232324,38.6603735216115,40.3931244970171,38.6429589389442,39.8532724343279,7157592.13876487,0.0,1.0
2020-02-28,42.85,43.87,41.92,43.31,8935594,37.3107433648886,38.1988870809256,36.5009652708549,37.7112787662386,10262197.1145265,0.0,1.0
2020-03-02,45.29,45.3,42.92,43.12,6569002,39.4353224503105,39.4440297416442,37.3716944042245,37.5458402308984,7544254.2901702,0.0,1.0
2020-03-03,43.33,45.65,43.08,45.03,7325891,37.728693348906,39.7487849383236,37.5110110655636,39.2089328756344,8413513.13427356,0.0,1.0
2020-03-04,44.55,44.62,43.12,44.19,7922525,38.790982891617,38.8519339309529,37.5458402308984,38.4775204036039,9098725.0757772,0.0,1.0
2020-03-05,41.58,43.21,41.19,43.21,5574499,36.2049173655092,37.6242058529017,35.865333003495,37.6242058529017,6402104.6113701,0.0,1.0
2020-03-06,40.78,40.96,39.27,39.72,6310757,35.5083340588135,35.66506530282,34.1935330674253,34.5853611774417,7247669.51988621,0.0,1.0
2020-03-09,37.59,40.15,36.75,38.0,7871310,32.7307081233644,34.9597747047906,31.9992956513339,33.0877070680459,9039906.55456635,0.0,1.0
2020-03-10,39.22,39.27,37.21,39.04,6961477,34.1499966107569,34.1935330674253,32.3998310526839,33.9932653667503,7994997.21923833,0.0,1.0
2020-03-11,36.94,38.09,36.33,37.91,5782651,32.1647341866741,33.1660726900492,31.6335894153186,33.0093414460426,6641159.43568094,0.0,1.0
2020-03-12,31.42,34.69,31.41,33.41,6057466,27.3583093704738,30.2055936365924,27.3496020791401,29.0910603458793,6956774.23420788,0.0,1.0
2020-03-13,34.69,34.85,31.16,33.54,6241964,30.2055936365924,30.3449102979316,27.1319197957976,29.2042551332174,7168663.31995149,0.0,1.0
2020-03-16,28.99,32.52,28.82,30.1,5978716,25.2424375763856,28.3161114171804,25.0944136237127,26.2089469144258,6866332.79038568,0.0,1.0
2020-03-17,30.15,30.35,27.01,29.51,7086343,26.2524833710943,26.4266291977683,23.5183938923137,25.6952167257378,8138401.17256283,0.0,1.0
2020-03-18,25.27,28.59,23.07,27.86,7493354,22.0033252002505,24.8941459230377,20.0877211068373,24.2585136556779,8605838.15658209,0.0,1.0
2020-03-19,26.9,28.45,24.19,25.17,7168618,23.422613687643,24.772243844366,21.0629377362113,21.9162522869136,8232890.94767993,0.0,1.0
2020-03-20,26.73,29.35,26.23,27.32,6985937,23.2745897349702,25.5559000643986,22.8392251682854,23.7883199236583,8023088.61880521,0.0,1.0
2020-03-23,25.69,26.99,25.13,26.43,6925702,22.3690314362658,23.5009793096463,21.8814231215788,23.0133709949593,7953910.96333054,0.0,1.0
2020-03-24,29.11,29.22,26.68,27.5,6025274,25.3469250723899,25.4427052770606,23.2310532783017,23.9450511676648,6919802.92043615,0.0,1.0
2020-03-25,36.73,38.23,29.19,29.45,14429463,31.9818810686665,33.2879747687209,25.4165834030595,25.6429729777356,16571701.1720505,0.0,1.0
2020-03-26,35.77,41.22,34.78,37.2,10739355,31.1459811006316,35.8914548774961,30.2839592585957,32.3911237613502,12333749.4846874,0.0,1.0
2020-03-27,35.4,37.16,33.74,34.18,6082486,30.8238113212849,32.3562945960154,29.3784009598913,29.7615217785739,6985508.77293082,0.0,1.0
2020-03-30,36.26,36.75,34.5,35.63,4315946,31.5726383759828,31.9992956513339,30.0401551012522,31.0240790219599,4956703.33585571,0.0,1.0
2020-03-31,34.24,36.0,34.06,35.74,7290171,29.8137655265761,31.3462488013067,29.6570342825696,31.1198592266306,8372490.04381858,0.0,1.0
2020-04-01,31.9,33.15,31.05,32.06,5237008,27.7762593544912,28.8646707712032,27.036139591127,27.9155760158303,6014508.75972569,0.0,1.0
2020-04-02,31.83,33.12,31.11,31.63,4892633,27.7153083151553,28.8385488972021,27.0883833391292,27.5411624884814,5619006.89031275,0.0,1.0
2020-04-03,32.41,32.66,31.3,31.31,4690333,28.2203312125097,28.4380134958521,27.2538218744694,27.2625291658031,5386672.87018284,0.0,1.0
2020-04-06,35.22,36.11,34.08,34.53,5275795,30.6670800772783,31.4420290059773,29.674448865237,30.0662769752533,6059054.18552293,0.0,1.0
2020-04-07,35.71,38.23,35.65,37.19,4625468,31.0937373526295,33.2879747687209,31.0414936046273,32.3824164700165,5312177.83204281,0.0,1.0
2020-04-08,37.77,38.09,35.75,36.01,4296879,32.8874393673709,33.1660726900492,31.1285665179643,31.3549560926404,4934805.59605435,0.0,1.0
2020-04-09,38.08,39.82,37.53,38.5,7065618,33.1573653987155,34.6724340907786,32.6784643753622,33.5230716347307,8114599.28147437,0.0,1.0
2020-04-13,37.28,38.15,36.53,38.15,2828197,32.4607820920198,33.2183164380514,31.8077352419926,33.2183164380514,3248078.98531565,0.0,1.0
2020-04-14,37.78,38.45,37.39,38.03,3347834,32.8961466587046,33.4795351780622,32.5565622966904,33.113828942047,3844862.73824816,0.0,1.0
2020-04-15,35.75,36.53,35.33,36.19,3689495,31.1285665179643,31.8077352419926,30.762860281949,31.5116873366469,4237247.67967972,0.0,1.0
2020-04-16,35.04,35.74,34.76,35.71,2876707,30.5103488332718,31.1198592266306,30.2665446759283,31.0937373526295,3303790.91471012,0.0,1.0
2020-04-17,36.48,36.86,35.57,36.23,3858422,31.7641987853241,32.0950758560045,30.9718352739577,31.5465165019817,4431254.05149626,0.0,1.0
2020-04-20,36.15,36.53,35.02,35.51,3377936,31.4768581713121,31.8077352419926,30.4929342506044,30.9195915259555,3879433.76481242,0.0,1.0
2020-04-21,34.59,35.53,34.43,34.93,3383434,30.1185207232555,30.9370061086229,29.9792040619163,30.4145686286012,3885748.01316968,0.0,1.0
2020-04-22,35.47,35.76,35.0,35.45,2363906,30.8847623606208,31.1372738092979,30.475519667937,30.8673477779534,2714858.05333276,0.0,1.0
2020-04-23,35.04,35.99,34.99,35.78,3206901,30.5103488332718,31.337541509973,30.4668123766033,31.1546883919653,3683006.4334584,0.0,1.0
2020-04-24,36.29,36.56,35.23,35.57,3482689,31.5987602499839,31.8338571159937,30.675787368612,30.9718352739577,3999738.68626901,0.0,1.0
2020-04-27,37.27,37.56,36.34,36.34,3279899,32.4520748006861,32.7045862493633,31.6422967066523,31.6422967066523,3766841.91937754,0.0,1.0
2020-04-28,37.79,39.13,37.67,38.53,2445347,32.9048539500383,34.0716309887536,32.8003664540339,33.5491935087318,2808390.01049243,0.0,1.0
2020-04-29,39.19,39.48,38.31,39.1,3001301,34.1238747367558,34.376386185433,33.3576330993905,34.0455091147525,3446882.48615879,0.0,1.0
2020-04-30,37.24,38.9,36.84,37.15,5603709,32.425952926685,33.8713632880786,32.0776612733371,32.3475873046817,6435651.20913577,0.0,1.0
2020-05-01,36.62,36.63,35.97,36.29,3425218,31.8861008639958,31.8948081553295,31.3201269273056,31.5987602499839,3933735.38191466,0.0,1.0
2020-05-04,35.75,36.1,35.15,36.05,3521680,31.1285665179643,31.4333217146436,30.6061290379425,31.3897852579751,4044518.39847309,0.0,1.0
2020-05-05,35.92,36.64,35.86,35.86,3421594,31.2765904706371,31.9035154466632,31.2243467226349,31.2243467226349,3929573.35280467,0.0,1.0
2020-05-06,34.28,35.97,34.28,35.53,4078710,29.8485946919109,31.3201269273056,29.8485946919109,30.9370061086229,4684246.62008933,0.0,1.0
2020-05-07,35.87,36.46,34.84,34.87,2977645,31.2330540139686,31.7467842026567,30.3362030065979,30.362324880599,3419714.450666,0.0,1.0
2020-05-08,36.26,36.87,35.46,36.65,2570670,31.5726383759828,32.1037831473382,30.8760550692871,31.9122227379969,2952318.81130677,0.0,1.0
2020-05-11,35.41,35.94,34.98,35.68,2937643,30.8325186126186,31.2940050533045,30.4581050852696,31.0676154786284,3373773.64259265,0.0,1.0
2020-05-12,33.65,35.61,33.64,35.53,3692365,29.300035337888,31.0066644392925,29.2913280465543,30.9370061086229,4240543.76785458,0.0,1.0
2020-05-13,31.99,33.33,31.82,33.3,4405007,27.8546249764944,29.0214020152097,27.7066010238216,28.9952801412087,5058986.57938904,0.0,1.0
2020-05-14,32.76,32.79,30.32,31.43,5193249,28.5250864091891,28.5512082831901,26.4005073237672,27.3670166618075,5964253.17699279,0.0,1.0
2020-05-15,32.99,33.16,31.87,32.34,10064045,28.7253541098641,28.8733780625369,27.7501374804901,28.1593801731738,11558181.0856072,0.0,1.0
2020-05-18,34.75,35.13,34.42,34.74,3832435,30.2578373845946,30.5887144552751,29.9704967705826,30.2491300932609,4401408.94926633,0.0,1.0
2020-05-19,33.63,34.44,33.31,34.17,3138695,29.5264249125641,30.2375876892271,29.2454717168454,30.0005334303395,3574910.03948414,0.28,1.0
2020-05-20,34.8,35.1,33.93,34.05,4786787,30.5536600344107,30.817053655397,29.7898185335504,29.8951759819449,5452053.44997591,0.0,1.0
2020-05-21,34.85,34.96,34.49,34.61,4426021,30.5975589712417,30.6941366322701,30.2814866260582,30.3868440744527,5041148.28228536,0.0,1.0
2020-05-22,34.7,34.94,34.38,34.94,2874982,30.4658621607486,30.6765770575376,30.1849089650299,30.6765770575376,3274546.27325566,0.0,1.0
2020-05-26,36.23,36.66,35.58,36.25,3783271,31.8091696277787,32.1867004845258,31.2384834489751,31.8267292025111,4309069.04939448,0.0,1.0
2020-05-27,37.17,37.97,36.66,37.97,4553953,32.6344696402025,33.3368526294993,32.1867004845258,33.3368526294993,5186860.23937939,0.0,1.0
2020-05-28,36.63,37.59,36.2,37.46,4103794,32.1603611224271,33.0032207095833,31.7828302656801,32.8890834738226,4674138.2550948,0.0,1.0
2020-05-29,36.47,36.74,35.65,36.09,17390341,32.0198845245678,32.2569387834554,31.2999419605385,31.6862526046518,19807246.2061311,0.0,1.0
2020-06-01,36.97,37.24,36.25,36.46,5017850,32.4588738928783,32.6959281517659,31.8267292025111,32.0111047372016,5715229.52743909,0.0,1.0
2020-06-02,37.24,37.69,37.0,37.34,2849759,32.6959281517659,33.0910185832454,32.4852132549769,32.783726025428,3245817.7870772,0.0,1.0
2020-06-03,38.21,38.66,38.0,38.22,3641715,33.5475675262883,33.9426579577677,33.3631919915979,33.5563473136545,4147839.63221656,0.0,1.0
2020-06-04,39.33,39.34,37.59,38.0,4656700,34.5309037113038,34.53968349867,33.0032207095833,33.3631919915979,5303886.99152539,0.0,1.0
2020-06-05,40.53,41.81,40.38,41.62,3948937,35.584478195249,36.7082909781239,35.4527813847559,36.5414750181659,4497759.26829156,0.0,1.0
2020-06-08,42.1,42.19,41.08,41.28,4033597,36.962904811744,37.0419228980399,36.0673665003906,36.2429622477148,4594185.2937393,0.0,1.0
2020-06-09,40.2,41.25,40.16,40.81,3215909,35.2947452121641,36.2166228856161,35.2596260626992,35.8303122415029,3662855.22172985,0.0,1.0
2020-06-10,39.09,40.03,38.83,39.9,3823700,34.3201888145148,35.1454888269385,34.0919143429933,35.0313515911778,4355116.8616178,0.0,1.0
2020-06-11,35.66,37.78,35.64,37.0,5382299,31.3087217479048,33.1700366695413,31.2911621731723,32.4852132549769,6130329.55754076,0.0,1.0
2020-06-12,36.64,37.27,35.68,37.18,3265162,32.1691409097933,32.7222675138646,31.3262813226372,32.6432494275687,3718953.39124767,0.0,1.0
2020-06-15,37.12,37.38,35.11,35.43,3271336,32.5905707033714,32.8188451748929,30.8258334427632,31.1067866384819,3725985.45221051,0.0,1.0
2020-06-16,37.35,38.79,36.8,38.79,3449824,32.7925058127942,34.0567951935285,32.3096175076527,34.0567951935285,3929279.66943374,0.0,1.0
2020-06-17,36.79,37.83,36.75,37.57,3431951,32.3008377202865,33.2139356063723,32.2657185708216,32.9856611348509,3908922.68440151,0.0,1.0
2020-06-18,37.11,37.39,36.12,36.37,2835301,32.5817909160052,32.8276249622591,31.7125919667504,31.9320866509057,3229350.41788368,0.0,1.0
2020-06-19,36.6,37.95,36.17,37.88,7694296,32.1340217603285,33.3192930547668,31.7564909035815,33.2578345432034,8763647.31748788,0.0,1.0
2020-06-22,36.46,36.86,35.99,36.38,3532573,32.0111047372016,32.36229623185,31.5984547309897,31.9408664382719,4023529.10458346,0.0,1.0
2020-06-23,36.39,37.29,36.35,37.07,3159635,31.9496462256381,32.739827088597,31.9145270761732,32.5466717665404,3598760.27540282,0.0,1.0
2020-06-24,35.17,36.07,34.98,35.96,4039946,30.8785121669605,31.6686930299194,30.7116962070025,31.5721153688911,4601416.67615801,0.0,1.0
2020-06-25,35.83,35.87,34.64,34.88,2801815,31.4579781331303,31.4930972825952,30.4131834365513,30.6238983333404,3191210.54204924,0.0,1.0
2020-06-26,34.68,35.53,34.3,35.36,4875383,30.4483025860162,31.194584512144,30.1146706661002,31.0453281269185,5552962.49971095,0.0,1.0
2020-06-29,35.43,35.64,34.68,35.18,2739014,31.1067866384819,31.2911621731723,30.4483025860162,30.8872919543267,3119681.4749084,0.0,1.0
2020-06-30,36.03,36.21,35.21,35.25,3768835,31.6335738804545,31.7916100530463,30.9136313164253,30.9487504658901,4292626.73775541,0.0,1.0
2020-07-01,35.39,36.28,34.98,35.96,3156587,31.0716674890171,31.8530685646098,30.7116962070025,31.5721153688911,3595288.66513156,0.0,1.0
2020-07-02,35.26,36.72,35.14,36.22,3075423,30.9575302532564,32.239379208723,30.8521728048618,31.8003898404125,3502844.51288207,0.0,1.0
2020-07-06,36.02,36.63,35.69,36.23,3332596,31.6247940930883,32.1603611224271,31.3350611100034,31.8091696277787,3795759.35156002,0.0,1.0
2020-07-07,34.62,35.87,34.58,35.63,3488439,30.3956238618189,31.4930972825952,30.3605047123541,31.2823823858061,3973261.37239458,0.0,1.0
2020-07-08,35.4,35.53,34.67,34.83,3085002,31.0804472763833,31.194584512144,30.43952279865,30.5799993965093,3513754.79988614,0.0,1.0
2020-07-09,33.97,35.37,33.82,35.25,3806881,29.8249376830153,31.0541079142847,29.6932408725221,30.9487504658901,4335960.36123975,0.0,1.0
2020-07-10,34.87,34.88,34.01,34.13,2782212,30.6151185459742,30.6238983333404,29.8600568324801,29.9654142808746,3168883.12205334,0.0,1.0
2020-07-13,34.88,35.47,34.69,35.09,3117280,30.6238983333404,31.1419057879468,30.4570823733824,30.8082738680308,3550518.78818525,0.0,1.0
2020-07-14,35.65,35.67,34.59,34.88,4162148,31.2999419605385,31.317501535271,30.3692844997203,30.6238983333404,4740602.27929723,0.0,1.0
2020-07-15,36.28,36.64,35.83,36.42,3532794,31.8530685646098,32.1691409097933,31.4579781331303,31.9759855877367,4023780.81910772,0.0,1.0
2020-07-16,36.37,36.91,35.91,36.02,2194698,31.9320866509057,32.406195168681,31.52821643206,31.6247940930883,2499716.5745113,0.0,1.0
2020-07-17,36.22,36.41,35.73,36.33,2800821,31.8003898404125,31.9672058003705,31.3701802594682,31.8969675014408,3190078.39617994,0.0,1.0
2020-07-20,35.98,36.15,35.54,35.95,2485040,31.5896749436235,31.738931328849,31.2033642995102,31.5633355815248,2830410.23244363,0.0,1.0
2020-07-21,36.51,36.94,36.12,36.12,2684044,32.0550036740326,32.4325345307796,31.7125919667504,31.7125919667504,3057071.75817248,0.0,1.0
2020-07-22,36.66,36.86,36.0,36.12,2154243,32.1867004845258,32.36229623185,31.6072345183559,31.7125919667504,2453639.14881453,0.0,1.0
2020-07-23,36.99,37.2,36.46,36.53,2537270,32.4764334676107,32.6608090023011,32.0111047372016,32.072563248765,2889899.14467061,0.0,1.0
2020-07-24,36.77,37.34,36.69,37.14,2226411,32.2832781455541,32.783726025428,32.2130398466244,32.6081302781038,2535837.03925291,0.0,1.0
2020-07-27,36.43,36.68,36.025,36.58,3311012,31.9847653751029,32.2042600592582,31.6291839867714,32.1164621855961,3771175.61268376,0.0,1.0
2020-07-28,36.29,36.6,36.09,36.28,3864010,31.861848351976,32.1340217603285,31.6862526046518,31.8530685646098,4401029.13525114,0.0,1.0
2020-07-29,36.5,36.62,35.69,36.34,3904790,32.0462238866664,32.1515813350609,31.3350611100034,31.905747288807,4447476.72936595,0.0,1.0
2020-07-30,35.29,35.76,34.96,35.62,4575864,30.983869615355,31.3965196215669,30.6941366322701,31.2736025984399,5211816.42463318,0.0,1.0
2020-07-31,35.57,35.65,35.03,35.14,4404151,31.2297036616089,31.2999419605385,30.7555951438335,30.8521728048618,5016238.79520121,0.0,1.0
2020-08-03,35.36,35.8,35.24,35.58,2937658,31.0453281269185,31.4316387710317,30.9399706785239,31.2384834489751,3345932.96792803,0.0,1.0
2020-08-04,35.06,35.57,35.015,35.25,4122049,30.7819345059322,31.2297036616089,30.7424254627842,30.9487504658901,4694930.33039066,0.0,1.0
2020-08-05,35.55,36.12,35.26,35.3,2700933,31.2121440868764,31.7125919667504,30.9575302532564,30.9926494027212,3076307.98713287,0.0,1.0
2020-08-06,35.41,35.895,35.17,35.29,3286132,31.0892270637495,31.5150467510107,30.8785121669605,30.983869615355,3742837.79655879,0.0,1.0
2020-08-07,36.52,36.57,35.12,35.15,2962994,32.0637834613988,32.1076823982299,30.8346132301294,30.860952592228,3374790.158818,0.0,1.0
2020-08-10,37.47,37.645,36.67,36.68,3102326,32.8978632611888,33.0515095400974,32.195480271892,32.2042600592582,3533486.48503682,0.0,1.0
2020-08-11,38.03,38.755,37.89,38.26,3963196,33.3895313536965,34.0260659377467,33.2666143305696,33.5914664631193,4513999.98051527,0.0,1.0
2020-08-12,37.62,38.94,37.335,38.94,3217667,33.0295600716819,34.1884920040216,32.7793361317449,34.1884920040216,3664857.54812647,0.0,1.0
2020-08-13,37.75,37.75,36.95,37.11,3123014,33.1436973074426,33.1436973074426,32.4413143181458,32.5817909160052,3557049.69805907,0.0,1.0
2020-08-14,38.07,38.245,37.37,37.48,2660868,33.4246505031614,33.57829678207,32.8100653875267,32.906643048555,3030674.76353773,0.0,1.0
2020-08-17,37.46,38.19,37.31,37.93,2497328,32.8890834738226,33.5300079515559,32.7573866633294,33.3017334800344,2844406.01558445,0.0,1.0
2020-08-18,37.14,37.71,37.07,37.37,2195003,32.8539643243577,33.358185101549,32.7920424745272,33.0574218309437,2481356.91069585,0.28,1.0
2020-08-19,37.03,37.4,36.85,36.99,2497413,32.7566585603383,33.0839597665853,32.5974309464885,32.7212746461495,2823218.46777051,0.0,1.0
2020-08-20,36.66,36.95,36.41,36.45,2409816,32.4293573540914,32.6858907319606,32.208207890411,32.2435918045999,2724193.80980592,0.0,1.0
2020-08-21,36.42,36.97,36.34,36.75,2928357,32.2170538689582,32.7035826890551,32.1462860405805,32.5089711610163,3310382.20855943,0.0,1.0
2020-08-24,37.38,37.42,36.42,36.59,2709416,33.0662678094909,33.1016517236797,32.2170538689582,32.3674355042609,3062878.78219297,0.0,1.0
2020-08-25,37.1,37.895,36.92,37.78,2826299,32.8185804101688,33.5218357046725,32.659352796319,33.4201069513795,3195010.0092541,0.0,1.0
2020-08-26,36.45,36.86,36.39,36.84,2802666,32.2435918045999,32.6062769250357,32.1905159333166,32.5885849679413,3168293.91461984,0.0,1.0
2020-08-27,36.88,37.3,36.37,36.46,2778885,32.6239688821301,32.9954999811132,32.1728239762221,32.2524377831471,3141410.51232233,0.0,1.0
2020-08-28,37.13,37.23,36.68,37.22,3101982,32.8451183458105,32.9335781312826,32.4470493111858,32.9247321527354,3506657.83716657,0.0,1.0
2020-08-31,36.32,37.2,36.27,37.2,3362331,32.1285940834861,32.907040195641,32.08436419075,32.907040195641,3800971.23461648,0.0,1.0
2020-09-01,36.7,37.12,35.9,36.0,3889479,32.4647412682802,32.8362723672633,31.757062984503,31.8455227699752,4396889.47835443,0.0,1.0
2020-09-02,36.9,37.46,36.5,36.64,3197778,32.6416608392245,33.1370356378686,32.2878216973359,32.4116653969969,3614951.11358443,0.0,1.0
2020-09-03,36.94,38.29,36.65,37.38,5241224,32.6770447534134,33.8712518572875,32.4205113755442,33.0662678094909,5924979.32481412,0.0,1.0
2020-09-04,37.86,38.07,36.845,37.63,5104274,33.4908747797572,33.6766403292487,32.5930079572149,33.2874172731713,5770163.2134376,0.0,1.0
2020-09-08,36.94,38.0,36.805,37.89,5122072,32.6770447534134,33.6147184794182,32.557624043026,33.5174127153989,5790283.09040203,0.0,1.0
2020-09-09,37.04,37.55,36.98,37.25,3473750,32.7655045388856,33.2166494447935,32.7124286676023,32.9512700883771,3926925.64362313,0.0,1.0
2020-09-10,36.21,37.55,36.17,37.14,3335943,32.0312883194667,33.2166494447935,31.9959044052778,32.8539643243577,3771140.73043975,0.0,1.0
2020-09-11,36.39,36.8,36.02,36.28,3067099,32.1905159333166,32.5532010537524,31.8632147270696,32.0932101692972,3467224.09921004,0.0,1.0
2020-09-14,37.07,37.47,36.6,36.99,3441385,32.7920424745272,33.1458816164158,32.3762814828081,32.7212746461495,3890338.39685643,0.0,1.0
2020-09-15,36.69,37.24,36.51,37.12,3220616,32.455895289733,32.9424241098299,32.2966676758831,32.8362723672633,3640768.49475725,0.0,1.0
2020-09-16,37.21,37.735,36.61,36.76,3814761,32.9158861741882,33.380300047917,32.3851274613553,32.5178171395635,4312423.97846519,0.0,1.0
2020-09-17,37.62,37.64,36.59,36.96,3793300,33.278571294624,33.2962632517185,32.3674355042609,32.6947367105078,4288163.23683502,0.0,1.0
2020-09-18,37.8,38.4,37.41,37.49,17653180,33.4377989084739,33.9685576213068,33.0928057451325,33.1635735735102,19956164.1550184,0.0,1.0
2020-09-21,36.41,37.4,35.93,37.08,5030656,32.208207890411,33.0839597665853,31.7836009201447,32.8008884530744,5686941.21645098,0.0,1.0
2020-09-22,36.37,36.92,35.9719,36.27,3618086,32.1728239762221,32.659352796319,31.8206655702575,32.08436419075,4090091.31176218,0.0,1.0
2020-09-23,35.62,36.96,35.6,36.5,3137559,31.509375585181,32.6947367105078,31.4916836280866,32.2878216973359,3546876.11240894,0.0,1.0
2020-09-24,35.67,36.22,34.915,35.75,2932651,31.5536054779171,32.0401342980139,30.8857340976023,31.6243733062948,3315236.39170839,0.0,1.0
2020-09-25,35.73,35.945,35.18,35.2,2923963,31.6066813492004,31.7968698879655,31.1201525291035,31.1378444861979,3305414.97969204,0.0,1.0
2020-09-28,36.33,36.95,36.25,36.36,3502155,32.1374400620333,32.6858907319606,32.0666722336555,32.1639779976749,3959036.2799404,0.0,1.0
2020-09-29,36.02,36.34,35.6,36.1,2908060,31.8632147270696,32.1462860405805,31.4916836280866,31.9339825554473,3287437.31909167,0.0,1.0
2020-09-30,36.35,36.815,36.04,36.25,3922308,32.1551320191277,32.5664700215732,31.880906684164,32.0666722336555,4434001.25725461,0.0,1.0
2020-10-01,36.39,36.7,35.9442,36.38,2482935,32.1905159333166,32.4647412682802,31.7961622096817,32.1816699547693,2806851.70865762,0.0,1.0
2020-10-02,36.88,37.15,35.69,35.99,2973975,32.6239688821301,32.8628103029049,31.5712974350115,31.836676791428,3361951.40438838,0.0,1.0
2020-10-05,37.43,37.74,37.14,37.33,3317325,33.110497702227,33.3847230371906,32.8539643243577,33.0220379167548,3750093.87858427,0.0,1.0
2020-10-06,37.37,38.465,37.215,37.83,4076880,33.0574218309437,34.0260564818637,32.9203091634618,33.4643368441156,4608738.28513113,0.0,1.0
2020-10-07,37.91,38.4,37.59,37.73,3448492,33.5351046724933,33.9685576213068,33.2520333589824,33.3758770586434,3898372.55606455,0.0,1.0
2020-10-08,38.24,38.6,37.93,38.21,2320013,33.8270219645514,34.1454771922511,33.5527966295877,33.8004840289098,2622675.363293,0.0,1.0
2020-10-09,38.1,38.5496,37.935,38.49,2539597,33.7031782648904,34.1008934603732,33.5572196188613,34.0481714282318,2870905.6736289,0.0,1.0
2020-10-12,38.4,38.72,38.06,38.14,2163750,33.9685576213068,34.2516289348177,33.6677943507015,33.7385621790792,2446026.73231798,0.0,1.0
2020-10-13,37.21,38.31,37.09,38.27,2579275,32.9158861741882,33.8889438143819,32.8097344316216,33.853559900193,2915759.95378368,0.0,1.0
2020-10-14,36.98,37.71,36.96,37.2,2635100,32.7124286676023,33.358185101549,32.6947367105078,32.907040195641,2978867.72609178,0.0,1.0
2020-10-15,37.25,37.385,36.4,36.61,2443817,32.9512700883771,33.0706907987645,32.1993619118638,32.3851274613553,2762630.48452599,0.0,1.0
2020-10-16,37.21,37.745,36.99,37.41,2630899,32.9158861741882,33.3891460264642,32.7212746461495,33.0928057451325,2974118.67546095,0.0,1.0
2020-10-19,36.48,37.475,36.43,37.3,3208420,32.2701297402415,33.1503046056894,32.2258998475054,32.9954999811132,3626981.43893871,0.0,1.0
2020-10-20,36.91,37.25,36.71,36.93,3219259,32.6505068177718,32.9512700883771,32.4735872468275,32.6681987748662,3639234.46435828,0.0,1.0
2020-10-21,36.65,37.02,36.56,36.74,2760314,32.4205113755442,32.7478125817911,32.3408975686192,32.5001251824691,3120416.7919545,0.0,1.0
2020-10-22,37.51,37.525,36.31,36.67,2311870,33.1812655306047,33.1945344984255,32.1197481049388,32.4382033326386,2613470.05044203,0.0,1.0
2020-10-23,37.85,38.0335,37.45,37.77,2501492,33.48202880121,33.6443525075514,33.1281896593214,33.4112609728323,2827829.60262487,0.0,1.0
2020-10-26,36.77,37.42,36.34,37.39,2998296,32.5266631181107,33.1016517236797,32.1462860405805,33.0751137880381,3389445.25356537,0.0,1.0
2020-10-27,35.36,36.69,35.35,36.68,3849395,31.2793801429534,32.455895289733,31.2705341644062,32.4470493111858,4351576.23258285,0.0,1.0
2020-10-28,34.15,36.28,34.01,35.84,6813520,30.2090167387403,32.0932101692972,30.0851730390793,31.7039871132197,7702392.63370684,0.0,1.0
2020-10-29,34.22,34.605,33.59,34.21,4621271,30.2709385885708,30.6115087626386,29.7136419400963,30.2620926100236,5224149.00209628,0.0,1.0
2020-10-30,33.95,34.42,33.365,33.97,5321251,30.032097167796,30.4478581595151,29.5146074227839,30.0497891248905,6015446.42189429,0.0,1.0
2020-11-02,35.52,35.65,34.22,34.59,4717968,31.4209157997088,31.5359135208226,30.2709385885708,30.5982397948178,5333460.8204371,0.0,1.0
2020-11-03,36.24,36.54,35.995,36.19,5029014,32.0578262551083,32.3232056115248,31.8410997807016,32.0135963623723,5685085.00575453,0.0,1.0
2020-11-04,36.53,37.195,35.28,35.65,5122458,32.3143596329776,32.9026172063674,31.2086123145757,31.5359135208226,5790719.44687513,0.0,1.0
2020-11-05,37.2,37.54,36.6,36.84,5234023,32.907040195641,33.2078034662463,32.3762814828081,32.5885849679413,5916838.90263068,0.0,1.0
2020-11-06,36.9,37.64,36.65,37.23,3970272,32.6416608392245,33.2962632517185,32.4205113755442,32.9335781312826,4488222.5056377,0.0,1.0
2020-11-09,41.49,42.23,39.17,40.27,7856405,36.7019649923964,37.3565674048903,34.6496979694424,35.6227556096361,8881329.47425376,0.0,1.0
2020-11-10,41.85,42.3,41.14,41.49,4886942,37.0204202200961,37.4184892547208,36.3923557432438,36.7019649923964,5524478.69268052,0.0,1.0
2020-11-11,40.88,41.92,40.655,41.84,4186344,36.1623603010162,37.0823420699266,35.9633257837039,37.0115742415489,4732482.65034268,0.0,1.0
2020-11-12,40.31,40.77,39.745,40.3,3908331,35.658139523825,36.0650545369969,35.1583417359073,35.6492935452778,4418200.857191,0.0,1.0
2020-11-13,41.52,41.825,40.5,40.75,2908269,36.728502928038,36.9983052737281,35.8262131162221,36.0473625799024,3287673.58464317,0.0,1.0
2020-11-16,43.23,43.26,42.24,42.75,5341114,38.2411652596118,38.2677031952535,37.3654133834375,37.8165582893455,6037900.6929441,0.0,1.0
2020-11-17,43.0,43.365,42.23,42.58,4739526,38.2853951523479,38.6103758321295,37.5998194717129,37.9114447810924,5323168.72240776,0.28,1.0
2020-11-18,42.86,43.96,42.85,43.1,5550996,38.1607450285961,39.1401388580748,38.1518414483281,38.3744309550278,6234566.13286024,0.0,1.0
2020-11-19,43.72,43.74,42.52,42.63,3475489,38.926452931643,38.944260092179,37.8580232994845,37.9559626824324,3903473.54142001,0.0,1.0
2020-11-20,43.85,43.98,43.32,43.44,4462076,39.0421994751269,39.1579460186107,38.5703097209235,38.6771526841394,5011552.50550505,0.0,1.0
2020-11-23,44.45,44.87,44.18,44.38,4779684,39.5764142912062,39.9503646624617,39.3360176239705,39.5140892293303,5368271.92672701,0.0,1.0
2020-11-24,46.13,46.43,44.75,45.4,4941415,41.0722157762281,41.3393231842678,39.8435216992458,40.422254416665,5549919.07891982,0.0,1.0
2020-11-25,45.61,45.84,45.04,45.65,4127893,40.6092296022928,40.8140119484565,40.1017255270175,40.6448439233647,4636216.97761462,0.0,1.0
2020-11-27,45.28,46.125,45.16,45.16,2073597,40.3154114534492,41.0677639860941,40.2085684902333,40.2085684902333,2328947.38699156,0.0,1.0
2020-11-30,43.93,45.19,43.91,44.79,5918315,39.1134281172708,40.2352792310373,39.0956209567348,39.8791360203178,6647118.15007591,0.0,1.0
2020-12-01,44.7,45.13,44.4,44.94,3347933,39.7990037979059,40.1818577494293,39.5318963898662,40.0126897243376,3760209.82484678,0.0,1.0
2020-12-02,45.31,45.545,44.29,44.55,3684538,40.3421221942531,40.5513563305508,39.4339570069184,39.665450093886,4138265.60675537,0.0,1.0
2020-12-03,45.69,45.74,45.13,45.27,2917818,40.6804582444367,40.7249761457766,40.1818577494293,40.3065078731812,3277128.87644848,0.0,1.0
2020-12-04,46.29,46.35,45.3,45.41,4836261,41.2146730605159,41.2680945421239,40.3332186139851,40.431157996933,5431816.02729903,0.0,1.0
2020-12-07,45.17,46.0,45.04,46.0,3582220,40.2174720705013,40.9564692327443,40.1017255270175,40.9564692327443,4023347.79064056,0.0,1.0
2020-12-08,45.24,45.55,44.6,44.91,3426582,40.2797971323772,40.5558081206848,39.709967995226,39.9859789835336,3848543.9529534,0.0,1.0
2020-12-09,45.12,45.67,44.96,45.54,3842799,40.1729541691614,40.6626510839007,40.0304968848735,40.5469045404168,4316015.45034246,0.0,1.0
2020-12-10,45.35,45.51,44.56,44.6,2881213,40.3777365153251,40.5201937996129,39.674353674154,39.709967995226,3236016.20166122,0.0,1.0
2020-12-11,44.84,45.06,44.52,44.69,3314639,39.9236539216577,40.1195326875534,39.6387393530821,39.7901002176379,3722815.87881846,0.0,1.0
2020-12-14,44.2,45.57,44.185,45.49,3198226,39.3538247845065,40.5736152812208,39.3404694141045,40.5023866390769,3592067.3523874,0.0,1.0
2020-12-15,44.87,45.095,44.19,44.83,2957961,39.9503646624617,40.1506952184914,39.3449212042385,39.9147503413897,3322215.23361238,0.0,1.0
2020-12-16,44.68,45.23,44.52,44.99,3282374,39.7811966373699,40.2708935521092,39.6387393530821,40.0572076256775,3686577.64764756,0.0,1.0
2020-12-17,44.81,45.0,44.47,44.85,3037290,39.8969431808537,40.0661112059455,39.5942214517421,39.9325575019257,3411313.09942848,0.0,1.0
2020-12-18,43.89,45.15,43.52,44.84,10298643,39.0778137961988,40.1996649099653,38.7483813262833,39.9236539216577,11566855.9051778,0.0,1.0
2020-12-21,43.59,43.87,42.73,43.77,4155882,38.8107063881592,39.0600066356629,38.0449984851122,38.970970832983,4667652.64636535,0.0,1.0
2020-12-22,43.03,43.75,43.0,43.6,4044749,38.3121058931519,38.953163672447,38.2853951523479,38.8196099684272,4542834.31861963,0.0,1.0
2020-12-23,43.53,43.9025,43.14,43.42,5450726,38.7572849065513,39.0889432715338,38.4100452760998,38.6593455236034,6121948.51502339,0.0,1.0
2020-12-24,43.84,43.93,43.38,43.67,1383510,39.0332958948589,39.1134281172708,38.6237312025315,38.8819350303031,1553880.52711144,0.0,1.0
2020-12-28,43.92,44.75,43.905,44.08,2281713,39.1045245370028,39.8435216992458,39.0911691666008,39.2469818212906,2562691.55926377,0.0,1.0
2020-12-29,43.75,44.32,43.695,44.16,2386749,38.953163672447,39.4606677477223,38.9041939809731,39.3182104634345,2680662.07992909,0.0,1.0
2020-12-30,44.01,44.48,43.83,43.87,1954535,39.1846567594147,39.6031250320101,39.0243923145909,39.0600066356629,2195223.65292463,0.0,1.0
2020-12-31,44.47,44.635,43.9,44.01,2159041,39.5942214517421,39.7411305261639,39.0867173764668,39.1846567594147,2424913.27647448,0.0,1.0
2021-01-04,43.19,44.7,43.03,44.6,3111225,38.4545631774397,39.7990037979059,38.3121058931519,39.709967995226,3494352.72817853,0.0,1.0
2021-01-05,43.26,43.7,42.96,43.33,2561722,38.5168882393156,38.9086457711071,38.249780831276,38.5792133011915,2877181.90087022,0.0,1.0
2021-01-06,44.93,45.2,43.54,43.91,3842896,40.0037861440696,40.2441828113053,38.7661884868193,39.0956209567348,4316124.39528043,0.0,1.0
2021-01-07,44.68,45.255,44.45,45.18,4217384,39.7811966373699,40.2931525027792,39.5764142912062,40.2263756507693,4736728.2296126,0.0,1.0
2021-01-08,44.49,44.99,43.72,44.92,2915675,39.6120286122781,40.0572076256775,38.926452931643,39.9948825638016,3274721.97951994,0.0,1.0
2021-01-11,44.51,44.82,44.0,44.22,2478995,39.6298357728141,39.9058467611217,39.1757531791467,39.3716319450424,2784267.59279413,0.0,1.0
2021-01-12,46.18,46.535,45.26,46.21,5815263,41.1167336775681,41.4328107770816,40.2976042929132,41.143444418372,6531375.94649235,0.0,1.0
2021-01-13,46.09,46.555,45.63,45.93,4059929,41.0366014551562,41.4506179376176,40.6270367628287,40.8941441708684,4559883.63983997,0.0,1.0
2021-01-14,46.87,47.0,46.19,46.35,2868298,41.7310807160592,41.8468272595431,41.1256372578361,41.2680945421239,3221510.80089965,0.0,1.0
2021-01-15,46.48,46.82,46.011,46.53,4218847,41.3838410856077,41.6865628147193,40.9662631710391,41.4283589869477,4738371.38883167,0.0,1.0
2021-01-19,47.05,47.33,46.62,46.8,2665150,41.891345160883,42.1406454083867,41.5084912093595,41.6687556541833,2993346.40648137,0.0,1.0
2021-01-20,47.06,47.21,46.71,46.97,2368345,41.900248741151,42.0338024451708,41.5886234317714,41.8201165187391,2659991.74345089,0.0,1.0
2021-01-21,46.32,47.12,46.31,46.92,2926467,41.2413838013199,41.9536702227589,41.2324802210519,41.7755986173992,3286842.94622679,0.0,1.0
2021-01-22,46.43,46.61,45.77,45.86,3773888,41.3393231842678,41.4995876290916,40.7516868865806,40.8318191089925,4238618.495493,0.0,1.0
2021-01-25,46.57,46.61,45.72,45.95,5031686,41.4639733080196,41.4995876290916,40.7071689852406,40.9119513314044,5651306.38299632,0.0,1.0
2021-01-26,46.43,46.985,46.4,46.74,3956621,41.3393231842678,41.8334718891411,41.3126124434638,41.6153341725754,4443853.91147167,0.0,1.0
2021-01-27,45.15,46.065,44.76,45.77,4463269,40.1996649099653,41.0143425044862,39.8524252795138,40.7516868865806,5012892.4159277,0.0,1.0
2021-01-28,46.12,46.5093,45.3,45.62,4272588,41.0633121959601,41.4099285757929,40.3332186139851,40.6181331825607,4798730.2538977,0.0,1.0
2021-01-29,45.18,45.96,44.77,45.9,5236778,40.2263756507693,40.9208549116723,39.8613288597818,40.8674334300644,5881654.16874874,0.0,1.0
2021-02-01,45.61,45.9,44.855,45.39,3161720,40.6092296022928,40.8674334300644,39.9370092920597,40.413350836397,3551065.8688255,0.0,1.0
2021-02-02,46.31,46.68,46.04,46.26,2850747,41.2324802210519,41.5619126909675,40.9920835538162,41.187962319712,3201798.50598936,0.0,1.0
2021-02-03,45.89,46.13,45.53,46.0,3327674,40.8585298497964,41.0722157762281,40.5380009601489,40.9564692327443,3737456.05682288,0.0,1.0
2021-02-04,45.75,46.64,45.525,46.06,4893220,40.7338797260446,41.5262983698955,40.5335491700149,41.0098907143522,5495789.16876077,0.0,1.0
2021-02-05,45.45,45.89,44.93,45.87,4651440,40.466772318005,40.8585298497964,40.0037861440696,40.8407226892604,5224235.48729479,0.0,1.0
2021-02-08,46.28,46.48,45.56,45.71,4668662,41.205769480248,41.3838410856077,40.5647117009528,40.6982654049726,5243578.26793093,0.0,1.0
2021-02-09,46.25,46.58,45.9,46.29,3707833,41.179058739444,41.4728768882876,40.8674334300644,41.2146730605159,4164429.23902333,0.0,1.0
2021-02-10,46.69,46.855,46.1,46.45,3853284,41.5708162712355,41.7177253456573,41.0455050354242,41.3571303448037,4327791.61193635,0.0,1.0
2021-02-11,46.89,47.08,46.46,46.81,2767851,41.7488878765952,41.918055901687,41.3660339250717,41.6776592344513,3108694.3866296,0.0,1.0
2021-02-12,46.92,47.36,46.455,46.68,2322713,41.7755986173992,42.1673561491906,41.3615821349377,41.5619126909675,2608740.45057035,0.0,1.0
2021-02-16,46.35,47.05,46.35,46.55,3853024,41.5619126909675,42.1896006927728,41.5619126909675,41.7412521200547,4296906.73111904,0.33,1.0
2021-02-17,47.04,47.14,46.13,46.25,3538757,42.1806337213184,42.2703034358621,41.3646393189715,41.4722429764238,3946435.00094851,0.0,1.0
2021-02-18,47.29,47.68,46.75,46.77,4195842,42.4048080076775,42.7545198943976,41.9205915491419,41.9385254920507,4679218.64294434,0.0,1.0
2021-02-19,48.08,48.52,47.525,47.61,4752911,43.1131987525721,43.507745496564,42.615531836855,42.6917510942171,5300464.06882223,0.0,1.0
2021-02-22,49.21,49.7,47.96,47.96,4836247,44.126466526915,44.5658481281787,43.0055950951197,43.0055950951197,5393400.68674741,0.0,1.0
2021-02-23,49.26,49.93,48.755,49.76,3592283,44.1713013841868,44.772088471629,43.7184693257415,44.6196499569049,4006127.39572463,0.0,1.0
2021-02-24,49.85,49.99,49.26,49.34,4483752,44.7003526999941,44.8258903003552,44.1713013841868,44.2430371558217,5000296.94844062,0.0,1.0
2021-02-25,48.65,50.15,48.64,50.0,5110740,43.6243161254707,44.969361843625,43.6153491540163,44.8348572718096,5699516.3038173,0.0,1.0
2021-02-26,47.89,48.94,47.79,48.49,6425891,42.9428262949392,43.8843582976472,42.8531565803956,43.4808445822009,7166177.6026667,0.0,1.0
2021-03-01,48.72,49.185,48.5,48.67,3527505,43.6870849256512,44.1040490982791,43.4898115536553,43.6422500683794,3933886.7285945,0.0,1.0
2021-03-02,48.64,49.19,48.63,48.75,3894633,43.6153491540163,44.1085325840062,43.606382182562,43.7139858400143,4343309.24306165,0.0,1.0
2021-03-03,48.94,49.435,48.64,48.7,3185270,43.8843582976472,44.3282233846381,43.6153491540163,43.6691509827425,3552224.98054296,0.0,1.0
2021-03-04,48.4,49.14,47.7,49.05,4515697,43.4001418391117,44.0636977267344,42.7724538373063,43.9829949836452,5035922.13155019,0.0,1.0
2021-03-05,49.95,50.095,48.62,48.98,4230572,44.7900224145378,44.920043500626,43.5974152111076,43.9202261834646,4717949.66843802,0.0,1.0
2021-03-08,50.78,51.82,50.13,50.16,4899056,45.5342810452498,46.4668460765034,44.9514279007163,44.9783288150794,5463445.51773597,0.0,1.0
2021-03-09,50.2,51.19,49.8422,50.42,3333678,45.0141967008968,45.9019268748786,44.6933584622597,45.2114700728928,3717730.13549448,0.0,1.0
2021-03-10,50.81,51.0,50.12,50.21,3172369,45.5611819596129,45.7315544172458,44.9424609292619,45.0231636723512,3537837.73724051,0.0,1.0
2021-03-11,51.01,51.25,50.2,50.34,3046572,45.7405213887001,45.9557287036048,45.0141967008968,45.1397343012579,3397548.45379598,0.0,1.0
2021-03-12,51.84,51.93,51.15,51.55,5478400,46.4847800194122,46.5654827625014,45.8660589890612,46.2247378472357,6109532.10666804,0.0,1.0
2021-03-15,52.14,52.23,51.345,51.84,2790127,46.753789163043,46.8344919061323,46.0409149324212,46.4847800194122,3111560.03361956,0.0,1.0
2021-03-16,51.1,51.82,50.72,51.7,3025808,45.8212241317894,46.4668460765034,45.4804792165236,46.3592424190511,3374392.36357568,0.0,1.0
2021-03-17,51.67,51.76,51.015,51.44,3373639,46.332341504688,46.4130442477773,45.7450048744273,46.1261011612377,3762294.79169237,0.0,1.0
2021-03-18,51.77,52.78,51.59,52.08,4201542,46.4220112192316,47.3276753361222,46.2606057330531,46.6999873343168,4685575.30419727,0.0,1.0
2021-03-19,51.16,51.435,50.7,51.35,11172377,45.8750259605155,46.1216176755105,45.4625452736149,46.0453984181484,12459476.4875328,0.0,1.0
2021-03-22,50.55,50.99,50.41,50.8,3829147,45.3280407017995,45.7225874457914,45.2025031014384,45.5522149881585,4270279.01169167,0.0,1.0
2021-03-23,49.5,50.46,49.34,50.21,3661558,44.3865086990915,45.2473379587102,44.2430371558217,45.0231636723512,4083383.1340222,0.0,1.0
2021-03-24,49.9,50.675,49.73,49.82,3512199,44.7451875572659,45.440127844979,44.5927490425418,44.6734517856311,3916817.42032481,0.0,1.0
2021-03-25,51.14,51.195,49.605,50.04,2682001,45.8570920176068,45.9064103606058,44.4806618993623,44.870725157627,2990977.51526282,0.0,1.0
2021-03-26,51.56,51.61,50.93,51.35,2726871,46.23370481869,46.2785396759618,45.6687856170652,46.0453984181484,3041016.70656433,0.0,1.0
2021-03-29,51.34,51.71,50.8,50.84,2386799,46.0364314466941,46.3682093905054,45.5522149881585,45.588082873976,2661767.14417771,0.0,1.0
2021-03-30,51.83,52.085,51.3,51.58,2687164,46.4758130479578,46.704470820044,46.0005635608766,46.2516387615987,2996735.31211349,0.0,1.0
2021-03-31,51.18,51.805,51.0,51.53,3652196,45.8929599034243,46.4533956193219,45.7315544172458,46.2068039043269,4072942.59671521,0.0,1.0
2021-04-01,51.42,51.475,50.8768,50.96,2180779,46.108167218329,46.1574855613279,45.621081328928,45.6956865314283,2432012.87201508,0.0,1.0
2021-04-05,51.45,52.0217,51.255,51.79,2619959,46.135068132692,46.6477098907379,45.960212189332,46.4399451621403,2921788.04553409,0.0,1.0
2021-04-06,51.61,51.88,51.31,51.49,1975541,46.2785396759618,46.5206479052296,46.009530532331,46.1709360185095,2203130.68916821,0.0,1.0
2021-04-07,51.72,51.94,51.42,51.64,1893093,46.3771763619598,46.5744497339558,46.108167218329,46.3054405903249,2111184.37215401,0.0,1.0
2021-04-08,51.49,51.62,51.15,51.33,2787936,46.1709360185095,46.2875066474162,45.8660589890612,46.0274644752397,3109116.62225024,0.0,1.0
2021-04-09,51.64,52.05,51.35,51.9,3644790,46.3054405903249,46.6730864199538,46.0453984181484,46.5385818481383,4064683.39790133,0.0,1.0
2021-04-12,52.44,52.57,51.75,52.01,2731272,47.0227983066739,47.1393689355806,46.4040772763229,46.6372185341363,3045924.71817382,0.0,1.0
2021-04-13,52.29,52.53,51.9216,52.07,3074617,46.8882937348584,47.1035010497631,46.5579505064797,46.6910203628625,3428824.34236409,0.0,1.0
2021-04-14,52.87,52.9,52.14,52.22,2255823,47.4083780792114,47.4352789935745,46.753789163043,46.8255249346779,2515702.22062285,0.0,1.0
2021-04-15,52.83,52.93,52.495,52.89,2164471,47.372510193394,47.4621799079376,47.0721166496729,47.4263120221202,2413826.12960936,0.0,1.0
2021-04-16,53.45,53.59,53.135,53.28,2763443,47.9284624235644,48.0540000239255,47.646002822752,47.7760239088403,3081801.93732606,0.0,1.0
2021-04-19,53.56,53.71,53.29,53.49,3330082,48.0270991095624,48.1616036813778,47.7849908802946,47.9643303093819,3713719.86288649,0.0,1.0
2021-04-20,52.59,53.385,52.23,53.35,2512678,47.1573028784893,47.8701771091111,46.8344919061323,47.8387927090208,2802147.87432799,0.0,1.0
2021-04-21,53.5,53.555,52.6,52.73,3037712,47.9732972808362,48.0226156238352,47.1662698499437,47.2828404788504,3387667.74876074,0.0,1.0
2021-04-22,52.94,53.36,52.84,53.14,3874575,47.471146879392,47.8477596804752,47.3814771648483,47.6504863084792,4320940.48667373,0.0,1.0
2021-04-23,53.37,53.57,52.8,53.04,2803409,47.8567266519295,48.0360660810168,47.3456092790309,47.5608165939356,3126372.1695426,0.0,1.0
2021-04-26,53.37,54.055,53.27,53.5,3473566,47.8567266519295,48.4709641965533,47.7670569373859,47.9732972808362,3873733.75467847,0.0,1.0
2021-04-27,53.53,53.57,53.18,53.4,2466802,48.0001981951993,48.0360660810168,47.6863541942967,47.8836275662926,2750986.78807553,0.0,1.0
2021-04-28,53.52,54.0,53.5,53.86,2247393,47.991231223745,48.4216458535543,47.9732972808362,48.2961082531933,2506301.0531909,0.0,1.0
2021-04-29,54.22,54.87,53.5,54.11,3253388,48.6189192255503,49.2017723700838,47.9732972808362,48.5202825395523,3628190.42812656,0.0,1.0
2021-04-30,53.73,54.23,53.415,54.2,4142965,48.1795376242866,48.6278861970046,47.8970780234742,48.6009852826416,4620250.01538806,0.0,1.0
2021-05-03,54.52,54.92,53.84,54.29,3071000,48.8879283691812,49.2466072273556,48.2781743102845,48.6816880257308,3424790.6504778,0.0,1.0
2021-05-04,54.89,54.97,54.02,54.44,2948382,49.2197063129925,49.2914420846274,48.4395797964631,48.8161925975462,3288046.59968644,0.0,1.0
2021-05-05,55.38,55.43,54.36,54.94,3682200,49.6590879142563,49.7039227715281,48.7444568259114,49.2645411702643,4106403.16938761,0.0,1.0
2021-05-06,56.18,56.2,55.19,55.73,3791569,50.3764456306052,50.394379573514,49.4887154566234,49.9729319151589,4228371.88597899,0.0,1.0
2021-05-07,56.11,56.17,55.3,55.44,2597243,50.3136768304247,50.3674786591509,49.5873521426214,49.7128897429824,2896455.0776356,0.0,1.0
2021-05-10,56.53,57.35,56.03,56.37,3480862,50.6902896315079,51.4255812907656,50.2419410587898,50.5468180882381,3881870.28108221,0.0,1.0
2021-05-11,55.22,56.34,55.08,56.23,3020975,49.5156163709865,50.519917173875,49.3900787706254,50.421280487877,3369002.58395544,0.0,1.0
2021-05-12,54.45,55.67,54.4,55.53,3251718,48.8251595690006,49.9191300864328,48.7803247117288,49.7935924860717,3626328.03789983,0.0,1.0
2021-05-13,55.5,55.7901,54.11,54.19,2979608,49.7666915717086,50.0268234135997,48.5202825395523,48.5920183111872,3322869.95131516,0.0,1.0
2021-05-14,56.46,56.57,55.47,55.77,2273899,50.6275208313274,50.7261575173253,49.7397906573455,50.0087998009764,2535860.64322071,0.0,1.0
2021-05-17,56.42,56.57,55.94,56.26,2444157,50.5916529455099,50.7261575173253,50.1612383157005,50.4481814022401,2725732.99964177,0.0,1.0
2021-05-18,55.91,56.6,55.84,55.92,2799009,50.4302474593314,51.0526203934566,50.3671081761593,50.4392673569274,3103149.42071622,0.33,1.0
2021-05-19,55.76,56.05,54.93,55.46,3415640,50.2949489953911,50.5565260256756,49.5462974949217,50.0243520675106,3786783.56781817,0.0,1.0
2021-05-20,55.65,55.925,55.22,55.75,2690929,50.1957301218349,50.4437773057254,49.8078745252062,50.2859290977951,2983325.44394766,0.0,1.0
2021-05-21,55.99,56.442,55.47,55.85,3058697,50.5024066400995,50.9101060114395,50.0333719651066,50.3761280737553,3391055.12833165,0.0,1.0
2021-05-24,56.37,56.53,55.9,56.21,2884146,50.8451627487482,50.9894811102845,50.4212275617354,50.7008443872119,3197537.41026235,0.0,1.0
2021-05-25,55.76,56.68,55.655,56.42,3361895,50.2949489953911,51.1247795742247,50.200240070633,50.8902622367283,3727198.63414472,0.0,1.0
2021-05-26,56.25,56.32,55.6,56.0,3077316,50.736923977596,50.8000632607681,50.1506306338549,50.5114265376955,3411697.26955532,0.0,1.0
2021-05-27,56.82,57.07,56.15,56.76,6550225,51.251058140569,51.4765555804694,50.6467250016358,51.1969387549928,7261972.68901633,0.0,1.0
2021-05-28,56.68,57.14,56.11,57.01,3447293,51.1247795742247,51.5396948636415,50.6106454112517,51.4224361948933,3821875.98396043,0.0,1.0
2021-06-01,57.21,57.53,56.68,57.15,2645416,51.6028341468136,51.8914708698862,51.1247795742247,51.5487147612375,2932866.99969647,0.0,1.0
2021-06-02,57.15,57.54,56.855,57.41,2722505,51.5487147612375,51.9004907674822,51.282627782155,51.783232098734,3018332.49326709,0.0,1.0
2021-06-03,57.25,57.435,56.71,56.92,2180087,51.6389137371977,51.805781842724,51.1518392670128,51.3412571165291,2416975.33347016,0.0,1.0
2021-06-04,57.48,57.515,56.935,57.28,1734900,51.8463713819061,51.8779410234921,51.3547869629231,51.6659734299857,1923414.29770343,0.0,1.0
2021-06-07,57.39,57.57,57.04,57.45,3181171,51.7651923035419,51.9275504602702,51.4494958876813,51.819311689118,3526837.15766875,0.0,1.0
2021-06-08,57.29,57.38,56.45,57.08,3900650,51.6749933275818,51.7561724059459,50.9173219295163,51.4855754780654,4324494.77222714,0.0,1.0
2021-06-09,56.59,57.19,56.58,57.03,1940867,51.0436004958606,51.5847943516216,51.0345805982645,51.4404759900853,2151761.67948629,0.0,1.0
2021-06-10,56.2,57.28,56.14,57.16,1779840,50.6918244896159,51.6659734299857,50.6377051040398,51.5577346588335,1973237.47975357,0.0,1.0
2021-06-11,56.25,56.47,56.065,56.33,1881464,50.736923977596,50.9353617247084,50.5700558720697,50.8090831583641,2085903.94732508,0.0,1.0
2021-06-14,55.43,56.25,55.12,56.04,2770395,49.9972923747226,50.736923977596,49.717675549246,50.5475061280796,3071426.22242555,0.0,1.0
2021-06-15,55.4,55.77,55.16,55.44,3019597,49.9702326819345,50.3039688929872,49.7537551396301,50.0063122723186,3347706.52089595,0.0,1.0
2021-06-16,55.1,55.43,54.64,55.25,2995727,49.699635754054,49.9972923747226,49.2847204646372,49.8349342179943,3321242.80581947,0.0,1.0
2021-06-17,53.46,55.33,53.1213,55.21,4110372,48.2203725483072,49.9070933987624,47.9148686167301,49.7988546276102,4557005.17244789,0.0,1.0
2021-06-18,52.08,52.91,52.015,52.64,6477226,46.9756266800569,47.7242781805263,46.9169973456828,47.4807409454338,7181041.61499589,0.0,1.0
2021-06-21,53.07,53.09,52.23,52.44,2700591,47.8685965420625,47.8866363372546,47.1109251439971,47.3003429935135,2994037.31722244,0.0,1.0
2021-06-22,52.83,53.07,52.285,52.95,3310094,47.6521189997581,47.8685965420625,47.1605345807752,47.7603577709103,3669768.93558265,0.0,1.0
2021-06-23,52.69,53.005,52.68,52.95,2711512,47.5258404334139,47.8099672076884,47.5168205358179,47.7603577709103,3006144.99348344,0.0,1.0
2021-06-24,53.16,53.39,52.63,52.87,4183606,47.9497756204267,48.1572332651351,47.4717210478378,47.6881985901422,4638196.78157695,0.0,1.0
2021-06-25,54.22,54.43,53.24,53.44,10797325,48.9058847656045,49.0953026151209,48.0219348011948,48.2023327531152,11970562.7309647,0.0,1.0
2021-06-28,53.37,54.095,53.255,54.07,3536419,48.1391934699431,48.7931360456543,48.0354646475889,48.7705863016643,3920686.41839302,0.0,1.0
2021-06-29,53.55,53.89,53.325,53.58,2765406,48.3015516266714,48.6082281449359,48.098603930761,48.3286113194594,3065895.11750236,0.0,1.0
2021-06-30,53.66,53.705,53.13,53.35,3213535,48.4007705002276,48.4413600394096,47.9227159276387,48.121153674751,3562717.83109711,0.0,1.0
2021-07-01,54.0,54.2972,53.61,54.03,3563517,48.7074470184921,48.9755183750458,48.3556710122475,48.7345067112802,3950728.88806803,0.0,1.0
2021-07-02,54.15,54.21,53.7,53.96,2835937,48.8427454824324,48.8968648680085,48.4368500906116,48.6713674281081,3144090.01855217,0.0,1.0
2021-07-06,53.27,54.01,53.03,54.0,3857303,48.0489944939829,48.7164669160882,47.8325169516785,48.7074470184921,4276437.6856155,0.0,1.0
2021-07-07,53.76,53.795,52.84,52.91,3095370,48.4909694761877,48.5225391177738,47.6611388973542,47.7242781805263,3431713.01785824,0.0,1.0
2021-07-08,52.33,53.04,52.05,52.78,3404311,47.2011241199573,47.8415368492745,46.9485669872688,47.6070195117781,3774223.55826218,0.0,1.0
2021-07-09,53.35,53.565,52.92,53.16,4840064,48.121153674751,48.3150814730654,47.7332980781223,47.9497756204267,5365985.5319613,0.0,1.0
2021-07-12,53.67,53.94,52.75,53.3,5018701,48.4097903978236,48.653327632916,47.57995981899,48.0760541867709,5564033.23494062,0.0,1.0
2021-07-13,53.09,53.95,52.82,53.62,3557730,47.8866363372546,48.6623475305121,47.6430991021621,48.3646909098435,3944313.07243554,0.0,1.0
2021-07-14,53.28,53.67,52.745,53.05,2663126,48.0580143915789,48.4097903978236,47.575449870192,47.8505567468705,2952501.36894676,0.0,1.0
2021-07-15,53.59,53.75,52.78,52.9,2996210,48.3376312170554,48.4819495785917,47.6070195117781,47.7152582829303,3321778.28861721,0.0,1.0
2021-07-16,53.12,53.78,52.96,53.7,7477959,47.9136960300426,48.5090092713798,47.7693776685064,48.4368500906116,8290514.29952161,0.0,1.0
2021-07-19,51.71,52.48,51.36,52.14,4665342,46.6418904690042,47.3364225838975,46.3261940531436,47.029746065633,5172278.23302571,0.0,1.0
2021-07-20,52.98,53.43,51.48,51.6,3507845,47.7874174636984,48.1933128555192,46.4344328242958,46.542671595448,3889007.56650382,0.0,1.0
2021-07-21,53.88,54.43,53.3,53.59,2887980,48.5992082473399,49.0953026151209,48.0760541867709,48.3376312170554,3201788.01284313,0.0,1.0
2021-07-22,53.1,54.08,52.955,53.91,2717874,47.8956562348506,48.7796061992603,47.7648677197084,48.626267940128,3013198.28863704,0.0,1.0
2021-07-23,53.37,53.7577,53.16,53.36,2171776,48.1391934699431,48.4888948997406,47.9497756204267,48.130173572347,2407761.25990498,0.0,1.0
2021-07-26,53.7,53.89,53.17,53.32,1828958,48.4368500906116,48.6082281449359,47.9587955180227,48.094093981963,2027692.64343713,0.0,1.0
2021-07-27,53.8,53.965,52.93,53.29,2573043,48.5270490665718,48.6758773769061,47.7423179757183,48.0670342891749,2852629.94685902,0.0,1.0
2021-07-28,53.79,54.265,53.28,54.0,2784926,48.5180291689758,48.9464743047866,48.0580143915789,48.7074470184921,3087536.16141911,0.0,1.0
2021-07-29,55.61,56.2007,54.87,55.65,4440890,50.1596505314509,50.6924558824476,49.4921781093456,50.1957301218349,4923437.2704641,0.0,1.0
2021-07-30,55.0,55.9,54.945,55.53,3435018,49.6094367780938,50.4212275617354,49.5598273413158,50.0874913506827,3808267.18200971,0.0,1.0
2021-08-02,54.71,56.11,54.64,55.31,3199037,49.3478597478094,50.6106454112517,49.2847204646372,49.8890536035704,3546644.47788476,0.0,1.0
2021-08-03,55.6,55.64,54.28,55.17,2726466,50.1506306338549,50.1867102242389,48.9600041511806,49.7627750372261,3022723.89567253,0.0,1.0
2021-08-04,54.94,55.565,54.76,54.98,3475336,49.5553173925177,50.1190609922688,49.3929592357894,49.5913969829018,3852966.13737014,0.0,1.0
2021-08-05,55.57,55.98,55.165,55.5,2106076,50.1235709410668,50.4933867425035,49.7582650884281,50.0604316578947,2334922.29549256,0.0,1.0
2021-08-06,56.24,56.41,55.9,56.01,3162939,50.72790408,50.8812423391322,50.4212275617354,50.5204464352916,3506624.06787929,0.0,1.0
2021-08-09,56.11,56.39,55.6,56.14,2191028,50.6106454112517,50.8632025439402,50.1506306338549,50.6377051040398,2429105.1829319,0.0,1.0
2021-08-10,56.7,56.96,55.7,56.03,3123224,51.1428193694167,51.3773367069132,50.240829609815,50.5384862304836,3462593.63452101,0.0,1.0
2021-08-11,56.95,57.19,56.45,56.83,3142694,51.3683168093172,51.5847943516216,50.9173219295163,51.260078038165,3484179.24543592,0.0,1.0
2021-08-12,57.36,57.43,56.85,57.14,1911585,51.7381326107539,51.801271893926,51.278117833357,51.5396948636415,2119297.89629109,0.0,1.0
2021-08-13,57.26,57.63,57.14,57.51,1681029,51.6479336347937,51.9816698458463,51.5396948636415,51.8734310746941,1863689.67286535,0.0,1.0
2021-08-16,57.52,57.64,56.68,57.0,2482893,51.8824509722901,51.9906897434423,51.1247795742247,51.4134162972973,2752684.24454883,0.0,1.0
2021-08-17,57.11,57.4,56.62,56.84,2408966,51.810291791522,52.0733802982554,51.3657629353174,51.5653473197358,2655380.68794494,0.33,1.0
2021-08-18,56.37,57.21,56.34,56.74,2550467,51.1389624984783,51.9010119662576,51.1117464460576,51.4746271450002,2811355.91662185,0.0,1.0
2021-08-19,55.92,56.37,55.51,55.67,2414552,50.7307217121679,51.1389624984783,50.3587689957518,50.5039212753288,2661538.0834926,0.0,1.0
2021-08-20,56.36,56.5,55.5,55.85,1796749,51.1298904810047,51.2568987256346,50.3496969782783,50.667217589853,1980539.61562114,0.0,1.0
2021-08-23,56.71,57.235,56.1,56.7,2334683,51.4474110925795,51.9236920099416,50.8940180266921,51.4383390751059,2573499.23190006,0.0,1.0
2021-08-24,56.71,57.025,56.5101,56.85,1901072,51.4474110925795,51.7331796429967,51.2660614632829,51.5744193372094,2095533.88266703,0.0,1.0
2021-08-25,57.11,57.55,56.51,56.84,2609853,51.810291791522,52.2094605603588,51.2659707431082,51.5653473197358,2876816.54891567,0.0,1.0
2021-08-26,56.4,57.23,56.35,57.21,1925653,51.166178550899,51.9191560012048,51.1208184635312,51.9010119662576,2122629.28903241,0.0,1.0
2021-08-27,57.09,57.32,56.39,56.59,1667646,51.7921477565749,52.0008041584668,51.1571065334254,51.3385468828967,1838230.58637134,0.0,1.0
2021-08-30,56.43,57.09,56.35,57.07,1908412,51.1933946033197,51.7921477565749,51.1208184635312,51.7740037216277,2103624.69600749,0.0,1.0
2021-08-31,56.68,57.04,56.14,56.34,3378640,51.4201950401588,51.7467876692071,50.9303060965863,51.1117464460576,3724243.26765853,0.0,1.0
2021-09-01,56.34,56.86,56.16,56.86,2359905,51.1117464460576,51.5834913546829,50.9484501315335,51.5834913546829,2601301.20656942,0.0,1.0
2021-09-02,55.99,56.59,55.83,56.59,2416750,50.7942258344829,51.3385468828967,50.6490735549059,51.3385468828967,2663960.91833216,0.0,1.0
2021-09-03,55.71,56.09,55.535,55.91,1832552,50.5402093452231,50.8849460092185,50.3814490394357,50.7216496946944,2020004.92761412,0.0,1.0
2021-09-07,55.25,55.9,55.22,55.7,2444684,50.1228965414392,50.7125776772208,50.0956804890185,50.5311373277495,2694752.30523303,0.0,1.0
2021-09-08,55.17,55.335,54.8,55.11,2490726,50.0503204016507,50.2000086899645,49.7146557551288,49.9958882968093,2745503.97114876,0.0,1.0
2021-09-09,55.14,55.93,55.02,55.14,2518334,50.02310434923,50.7397937296415,49.9142401395472,50.02310434923,2775936.0112991,0.0,1.0
2021-09-10,54.66,55.54,54.65,55.5,2126830,49.5876475104989,50.3859850481725,49.5785754930253,50.3496969782783,2344384.81429042,0.0,1.0
2021-09-13,55.23,55.435,54.82,55.21,2171599,50.104752506492,50.2907288647001,49.7327997900759,50.0866084715449,2393733.26421401,0.0,1.0
2021-09-14,54.29,55.52,54.17,55.52,2553731,49.2519828639771,50.3678410132254,49.1431186542943,50.3678410132254,2814953.79328987,0.0,1.0
2021-09-15,54.66,55.11,54.26,54.38,2437553,49.5876475104989,49.9958882968093,49.2247668115564,49.3336310212391,2686891.87063755,0.0,1.0
2021-09-16,54.56,54.95,54.29,54.67,2216077,49.4969273357633,49.8507360172323,49.2519828639771,49.5967195279725,2442760.94755964,0.0,1.0
2021-09-17,53.99,54.91,53.95,54.4,7984588,48.9798223397702,49.814447947338,48.9435342698759,49.3517750561863,8801336.66328081,0.0,1.0
2021-09-20,52.07,53.0,51.28,52.9,4413973,47.2379949848459,48.0816926098873,46.5213056044344,47.9909724351517,4865481.14888729,0.0,1.0
2021-09-21,51.35,52.5,51.285,52.42,3548836,46.5848097267493,47.6280917362092,46.5258416131712,47.5555155964207,3911848.7264178,0.0,1.0
2021-09-22,51.88,52.29,51.7,52.01,4131605,47.0656266528482,47.4375793692643,46.9023303383241,47.1835628800045,4554229.54380293,0.0,1.0
2021-09-23,52.39,53.05,52.16,52.16,3059062,47.528299544,48.1270526972552,47.319643142108,47.319643142108,3371975.42764249,0.0,1.0
2021-09-24,52.63,53.02,52.3,52.41,2167269,47.7460279633655,48.0998366448345,47.4466513867379,47.5464435789471,2388960.34571752,0.0,1.0
2021-09-27,53.4,53.91,52.72,53.14,2519891,48.4445733088299,48.9072461999816,47.8276761206276,48.2087008545172,2777652.27783467,0.0,1.0
2021-09-28,52.83,53.72,52.745,53.39,3030905,47.9274683128368,48.7348778679839,47.8503561643115,48.4355012913563,3340938.2299276,0.0,1.0
2021-09-29,52.74,53.24,52.7,52.87,2210320,47.8458201555747,48.2994210292529,47.8095320856804,47.963756382731,2436415.06031155,0.0,1.0
2021-09-30,52.13,53.03,52.0401,53.03,3316869,47.2924270896873,48.108908662308,47.2108696526,48.108908662308,3656153.67217439,0.0,1.0
2021-10-01,52.94,53.29,52.15,52.28,2284160,48.027260505046,48.3447811166207,47.3105711246344,47.4285073517908,2517808.20160032,0.0,1.0
2021-10-04,52.77,53.9,52.56,52.95,3071413,47.8730362079954,48.8981741825081,47.6825238410505,48.0363325225195,3385589.81940926,0.0,1.0
2021-10-05,53.43,53.63,52.56,52.98,2225383,48.4717893612506,48.6532297107219,47.6825238410505,48.0635485749402,2453018.86430982,0.0,1.0
2021-10-06,53.32,53.33,52.405,52.91,2508616,48.3719971690414,48.3810691865149,47.5419075702103,48.0000444526253,2765223.95080283,0.0,1.0
2021-10-07,54.16,54.389,53.64,53.86,2251180,49.1340466368207,49.3417958369653,48.6623017281954,48.8618861126138,2481454.65610054,0.0,1.0
2021-10-08,54.52,54.895,54.22,54.37,2265008,49.460639265869,49.8008399211277,49.1884787416621,49.3245590037656,2496697.13115121,0.0,1.0
2021-10-11,54.48,55.3969,54.41,54.71,2564308,49.4243511959748,50.2561644781258,49.3608470736598,49.6330075978667,2826612.72145091,0.0,1.0
2021-10-12,54.43,54.75,54.2,54.48,2822779,49.3789911086069,49.669295667761,49.170334706715,49.4243511959748,3111522.88697165,0.0,1.0
2021-10-13,53.96,54.45,53.19,54.35,2706451,48.9526062873495,49.3971351435541,48.2540609418851,49.3064149688184,2983295.62072245,0.0,1.0
2021-10-14,55.35,55.39,53.89,54.54,2750642,50.2136167161748,50.2499047860691,48.8891021650345,49.4787833008161,3032006.94665274,0.0,1.0
2021-10-15,55.55,55.985,55.465,55.81,7107805,50.3950570656461,50.7896898257461,50.3179449171208,50.6309295199587,7834866.96394989,0.0,1.0
2021-10-18,55.16,55.675,54.88,55.54,2669691,50.0412483841771,50.5084572840656,49.7872318949173,50.3859850481725,2942775.4165814,0.0,1.0
2021-10-19,55.79,55.99,55.49,55.77,2069692,50.6127854850116,50.7942258344829,50.3406249608047,50.5946414500645,2281402.13136846,0.0,1.0
2021-10-20,56.44,56.535,55.71,55.81,2119733,51.2024666207932,51.2886507867921,50.5402093452231,50.6309295199587,2336561.8575769,0.0,1.0
2021-10-21,56.12,56.41,55.69,56.23,1985026,50.9121620616392,51.1752505683725,50.522065310276,51.0119542538484,2188075.59154783,0.0,1.0
2021-10-22,56.54,56.76,55.97,56.39,1895796,51.2931867955289,51.4927711799473,50.7760817995358,51.1571065334254,2089718.19721958,0.0,1.0
2021-10-25,56.98,57.1,56.38,56.69,2189382,51.6923555643657,51.8012197740484,51.1480345159519,51.4292670576323,2413335.29876896,0.0,1.0
2021-10-26,57.14,57.535,57.01,57.27,2677649,51.8375078439427,52.1958525341485,51.7195716167864,51.955444071099,2951547.44554099,0.0,1.0
2021-10-27,56.0,57.66,56.0,57.0,3443180,50.8032978519564,52.309252752568,50.8032978519564,51.7104995993128,3795385.10594101,0.0,1.0
2021-10-28,55.36,56.63,54.69,55.82,4788484,50.2226887336484,51.374834952791,49.6148635629196,50.6400015374323,5278301.12095121,0.0,1.0
2021-10-29,53.67,55.24,53.475,55.24,5018094,48.6895177806161,50.1138245239656,48.5126134398816,50.1138245239656,5531398.07614238,0.0,1.0
2021-11-01,54.87,54.9,53.75,53.96,2399642,49.7781598774437,49.8053759298644,48.7620939204046,48.9526062873495,2645102.92996314,0.0,1.0
2021-11-02,55.12,55.245,54.415,54.9,2741178,50.0049603142828,50.1183605327024,49.3653830823966,49.8053759298644,3021574.86798052,0.0,1.0
2021-11-03,56.06,56.51,54.77,54.85,4279737,50.8577299567978,51.2659707431082,49.6874397027081,49.7600158424966,4717514.0617524,0.0,1.0
2021-11-04,55.7,55.99,54.71,55.88,2684041,50.5311373277495,50.7942258344829,49.6330075978667,50.6944336422737,2958593.2873492,0.0,1.0
2021-11-05,56.75,57.285,56.08,56.34,3228274,51.4836991624737,51.9690520973094,50.875873991745,51.1117464460576,3558496.23240626,0.0,1.0
2021-11-08,56.75,57.28,56.6,56.99,1947985,51.4836991624737,51.9645160885726,51.3476189003703,51.7014275818392,2147245.64373529,0.0,1.0
2021-11-09,56.28,56.61,56.0,56.44,1700591,51.0573143412162,51.3566909178438,50.8032978519564,51.2024666207932,1874545.55169852,0.0,1.0
2021-11-10,56.02,56.72,55.8,56.41,2497753,50.8214418869036,51.456483110053,50.6218575024852,51.1752505683725,2753249.76751708,0.0,1.0
2021-11-11,56.33,56.48,55.71,56.0,3276569,51.102674428584,51.2387546906875,50.5402093452231,50.8032978519564,3611731.35914707,0.0,1.0
2021-11-12,57.01,57.075,56.19,56.35,2434677,51.7195716167864,51.7785397303645,50.9756661839541,51.1208184635312,2683721.68274012,0.0,1.0
2021-11-15,57.57,57.76,56.97,57.24,3433629,52.2276045953059,52.3999729273036,51.6832835468921,51.9282280186783,3784857.12798259,0.0,1.0
2021-11-16,57.26,57.95,57.195,57.67,3321217,52.2457486302531,52.8753254125596,52.1864406724995,52.6198449791599,3639968.61765475,0.33,1.0
2021-11-17,56.92,57.29,56.88,57.0,2958976,51.9355223896962,52.2731215338316,51.8990251849248,52.008516799239,3242961.77587721,0.0,1.0
2021-11-18,55.9,56.86,55.555,56.82,2793669,51.0048436680256,51.8807765825391,50.6900552768723,51.8442793777677,3061789.54525252,0.0,1.0
2021-11-19,55.44,55.92,54.73,55.5,2646440,50.5851258131545,51.0230922704113,49.9373004284623,50.6398716203116,2900430.33879035,0.0,1.0
2021-11-22,55.86,56.58,55.45,55.76,3337969,50.9683464632542,51.6252961491393,50.5942501143474,50.8771034513257,3658328.37983921,0.0,1.0
2021-11-23,56.8,56.925,55.76,55.97,2950023,51.826030775382,51.9400845402926,50.8771034513257,51.0687137763755,3233149.51758941,0.0,1.0
2021-11-24,57.01,57.16,56.27,56.68,3064756,52.0176411004318,52.1545056183246,51.342442812161,51.7165391610678,3358893.94181986,0.0,1.0
2021-11-26,55.57,55.955,54.63,55.65,3429724,50.7037417286616,51.0550273245863,49.8460574165338,50.7767361382044,3758889.50562921,0.0,1.0
2021-11-29,55.7,56.24,55.27,56.05,2724367,50.8223576441686,51.3150699085825,50.4300126928761,51.1417081859183,2985836.33137318,0.0,1.0
2021-11-30,54.14,55.17,54.0,55.04,6793864,49.3989666580842,50.3387696809476,49.2712264413843,50.2201537654406,7445900.62998425,0.0,1.0
2021-12-01,53.67,55.905,53.66,55.25,3241108,48.9701245020203,51.009405818622,48.9610002008274,50.4117640904904,3552171.20905673,0.0,1.0
2021-12-02,55.25,55.73,53.75,54.0,2960596,50.4117640904904,50.8497305477472,49.0431189115631,49.2712264413843,3244737.25431196,0.0,1.0
2021-12-03,54.28,55.17,53.845,54.69,3672034,49.5267068747841,50.3387696809476,49.1297997728951,49.9008032236909,4024455.04854433,0.0,1.0
2021-12-06,55.72,56.4,54.63,55.09,3208976,50.8406062465543,51.461058727668,49.8460574165338,50.2657752714048,3516955.36148565,0.0,1.0
2021-12-07,56.71,57.05,55.81,56.08,2816302,51.7439120646464,52.0541383052032,50.92272495729,51.1690810894969,3086594.73254482,0.0,1.0
2021-12-08,56.73,57.18,56.41,56.81,2309437,51.7621606670321,52.1727542207103,51.4701830288609,51.8351550765749,2531083.69746714,0.0,1.0
2021-12-09,57.37,57.53,56.2189,56.33,2647323,52.3461159433744,52.49210476246,51.2958176330656,51.3971886193181,2901398.08413471,0.0,1.0
2021-12-10,57.84,58.039,57.44,57.8,2994487,52.7749580994383,52.956531693176,52.4099860517243,52.7384608946669,3281880.92075138,0.0,1.0
2021-12-13,57.02,57.8,56.95,57.72,3482232,52.0267654016247,52.7384608946669,51.9628952932747,52.6654664851241,3816436.92640172,0.0,1.0
2021-12-14,57.16,57.56,56.01,56.14,4002357,52.1545056183246,52.5194776660385,51.1052109811469,51.223826896654,4386480.58126007,0.0,1.0
2021-12-15,57.35,57.47,56.67,57.41,3744287,52.3278673409887,52.4373589553029,51.707414859875,52.3826131481458,4103642.4827082,0.0,1.0
2021-12-16,57.9,58.52,57.555,57.845,2991852,52.8297039065954,53.395410580552,52.5149155154421,52.7795202500347,3278993.02835907,0.0,1.0
2021-12-17,56.84,57.8,56.65,57.8,5994874,51.8625279801534,52.7384608946669,51.6891662574893,52.7384608946669,6570228.09012312,0.0,1.0
2021-12-20,55.36,56.09,54.652,56.01,3199228,50.5121314036118,51.1782053906897,49.8661308791581,51.1052109811469,3506271.8035956,0.0,1.0
2021-12-21,56.84,57.37,55.965,56.03,3328455,51.8625279801534,52.3461159433744,51.0641516257791,51.1234595835326,3647901.27994529,0.0,1.0
2021-12-22,57.18,57.39,56.6,56.71,1660792,52.1727542207103,52.3643645457601,51.643544751525,51.7439120646464,1820185.42011921,0.0,1.0
2021-12-23,57.69,58.11,57.58,57.58,2326664,52.6380935815456,53.0213142316452,52.5377262684242,52.5377262684242,2549964.04746425,0.0,1.0
2021-12-27,58.2,58.21,57.51,57.78,1670259,53.1034329423809,53.1125572435737,52.4738561600743,52.7202122922812,1830561.00921903,0.0,1.0
2021-12-28,58.49,58.725,58.02,58.12,1735644,53.3680376769735,53.5824587550054,52.9391955209096,53.0304385328381,1902221.29159906,0.0,1.0
2021-12-29,58.79,58.89,58.23,58.62,1577402,53.6417667127589,53.7330097246874,53.1308058459594,53.4866535924805,1728792.11970367,0.0,1.0
2021-12-30,58.56,59.22,58.515,58.85,1677957,53.4319077853234,54.0341116640515,53.3908484299556,53.696512519916,1838997.81970709,0.0,1.0
2021-12-31,58.39,58.795,58.2574,58.48,2023061,53.276794665045,53.6463288633554,53.1558064312278,53.3589133757806,2217222.94917834,0.0,1.0
2022-01-03,58.27,59.02,58.09,58.63,3231014,53.1673030507308,53.8516256401945,53.0030656292595,53.4957778936734,3541108.4440442,0.0,1.0
2022-01-04,60.18,60.355,58.4,58.86,4813003,54.9100445785649,55.0697198494398,53.2859189662378,53.7056368211089,5274927.79805662,0.0,1.0
2022-01-05,60.08,61.41,59.99,60.36,4121291,54.8188015666365,56.0323336252854,54.7366828559008,55.0742820000362,4516829.19370308,0.0,1.0
2022-01-06,61.19,61.245,60.13,60.74,3607746,55.8315989990427,55.8817826556034,54.8644230726007,55.4210054453645,3953997.05001795,0.0,1.0
2022-01-07,62.16,62.38,60.96,61.37,3728047,56.716656214749,56.9173908409917,55.6217400716072,55.995836420514,4085843.85938707,0.0,1.0
2022-01-10,62.91,62.93,62.122,62.6,5676407,57.4009788042127,57.4192274065984,56.6819838702162,57.1181254672344,6221196.42921127,0.0,1.0
2022-01-11,63.22,63.24,62.405,62.96,2594070,57.683832141191,57.7020807435767,56.9402015939738,57.446600310177,2843034.16247709,0.0,1.0
2022-01-12,63.34,63.89,63.14,63.45,3007147,57.7933237555052,58.2951603211119,57.6108377316482,57.8936910686266,3295755.95592659,0.0,1.0
2022-01-13,63.43,64.22,63.21,63.62,2989902,57.8754424662409,58.5962622604759,57.6747078399982,58.048804188905,3276855.87839132,0.0,1.0
2022-01-14,64.06,64.08,62.448,62.81,2791502,58.4502734413903,58.468522043776,56.9794360891031,57.3097357922842,3059414.56885247,0.0,1.0
2022-01-18,63.66,64.14,63.17,63.98,2690112,58.0853013936764,58.5232678509331,57.6382106352268,58.3772790318475,2948293.73027311,0.0,1.0
2022-01-19,62.76,63.96,62.71,63.77,2936383,57.26411428632,58.3590304294619,57.2184927803557,58.1856687067977,3218200.42755861,0.0,1.0
2022-01-20,61.9,63.35,61.815,62.97,3116799,56.479424383735,57.8024480566981,56.4018678235958,57.4557246113698,3415931.73452313,0.0,1.0
2022-01-21,60.86,61.92,60.71,61.92,6141164,55.5304970596787,56.4976729861207,55.3936325417859,56.4976729861207,6730558.17667775,0.0,1.0
2022-01-24,61.48,61.69,59.42,60.16,5200828,56.0962037336353,56.2878140586851,54.2165976879084,54.8917959761792,5699974.04741098,0.0,1.0
2022-01-25,61.9,62.38,59.82,60.88,3705417,56.479424383735,56.9173908409917,54.5815697356224,55.5487456620644,4061041.96001779,0.0,1.0
2022-01-26,62.16,63.22,61.55,62.37,3617314,56.716656214749,57.683832141191,56.1600738419853,56.9082665397989,3964483.33252636,0.0,1.0
2022-01-27,61.89,63.6099,61.41,62.69,3481785,56.4703000825421,58.0395886447002,56.0323336252854,57.20024417797,3815947.02587066,0.0,1.0
2022-01-28,62.35,62.37,60.89,61.66,2936035,56.8900179374132,56.9082665397989,55.5578699632572,56.2604411551066,3217819.02848744,0.0,1.0
2022-01-31,62.82,62.89,61.56,61.93,5175477,57.3188600934771,57.382730201827,56.1691981431781,56.5067972873135,5672190.00185594,0.0,1.0
2022-02-01,62.89,63.14,62.17,62.63,4251368,57.382730201827,57.6108377316482,56.7257805159419,57.1454983708129,4659390.24824384,0.0,1.0
2022-02-02,63.69,63.865,62.7,62.9,4037781,58.1126742972549,58.2723495681298,57.2093684791629,57.3918545030199,4425304.37636645,0.0,1.0
2022-02-03,63.75,64.0,62.6,63.69,3899022,58.167420104412,58.3955276342332,57.1181254672344,58.1126742972549,4273228.07258468,0.0,1.0
2022-02-04,64.69,65.27,63.49,63.67,3633117,59.0251044165398,59.5543138857251,57.930188273398,58.0944256948692,3981803.01505984,0.0,1.0
2022-02-07,65.27,65.855,64.64,64.86,3251562,59.5543138857251,60.0880855055067,58.9794829105756,59.1802175368183,3563628.52483253,0.0,1.0
2022-02-08,66.04,66.31,65.24,65.73,3520072,60.2568850775744,60.5032412097814,59.5269409821465,59.9740317405961,3857908.59551942,0.0,1.0
2022-02-09,66.04,66.55,65.94,66.22,2597464,60.2568850775744,60.7222244384097,60.1656420656459,60.4211224990457,2846753.89939531,0.0,1.0
2022-02-10,65.55,66.97,65.5,65.81,4416268,59.8097943191248,61.1054450885094,59.7641728131606,60.0470261501389,4840116.41731117,0.0,1.0
2022-02-11,65.31,66.55,64.91,65.48,4311209,59.5908110904965,60.7222244384097,59.2258390427825,59.7459242107749,4724974.44886941,0.0,1.0
2022-02-14,64.22,65.59,63.71,65.12,4035821,58.5962622604759,59.8462915238962,58.1309228996406,59.4174493678323,4423156.26665528,0.0,1.0
2022-02-15,64.56,65.04,64.34,64.5,2649055,59.2714605487467,59.7121405528267,59.0694822135435,59.2163755482368,2885418.87135286,0.4,1.0
2022-02-16,64.52,64.86,63.96,64.23,3022293,59.2347372150734,59.5468855512967,58.7206105436469,58.9684930459418,3291959.3050947,0.0,1.0
2022-02-17,63.2,64.17,62.97,63.86,3380627,58.0228672038537,58.9134080454318,57.8117080352321,58.6288022094636,3682265.91852754,0.0,1.0
2022-02-18,63.17,63.68,62.87,62.87,4966799,57.9953247035987,58.4635472079336,57.7198997010488,57.7198997010488,5409965.27622736,0.0,1.0
2022-02-22,62.77,63.32,62.28,63.21,2644712,57.6280913668654,58.1330372048737,57.1782305293672,58.032048037272,2880688.36399899,0.0,1.0
2022-02-23,61.59,63.33,61.485,63.05,2649623,56.5447530235024,58.142218038292,56.4483542726099,57.8851547025787,2886037.5515686,0.0,1.0
2022-02-24,59.62,59.985,58.5,59.92,4712819,54.7361288400911,55.0712292598602,53.707875497238,55.011553842641,5133323.72482651,0.0,1.0
2022-02-25,61.95,62.13,59.77,60.19,3774443,56.8752630265623,57.0405180280923,54.8738413413661,55.259436344936,4111220.43938147,0.0,1.0
2022-02-28,61.09,61.52,59.75,60.29,3516575,56.0857113525858,56.480487189574,54.8554796745294,55.3512446791193,3830343.97833479,0.0,1.0
2022-03-01,58.48,60.81,58.26,60.53,3746814,53.6895138304013,55.8286480168725,53.487535495198,55.5715846811592,4081126.2216334,0.0,1.0
2022-03-02,60.14,60.455,58.6,59.08,2957020,55.2135321778443,55.5027284305218,53.7996838314213,54.2403638355012,3220862.27389307,0.0,1.0
2022-03-03,61.16,61.29,60.2,60.38,3214419,56.1499771865141,56.2693280209524,55.2686171783543,55.4338721798843,3501227.88807147,0.0,1.0
2022-03-04,60.1,60.6,59.48,59.93,2803664,55.176808844171,55.6358505150876,54.6075971722345,55.0207346760594,3053822.97254403,0.0,1.0
2022-03-07,59.03,59.6852,58.9,59.37,3528500,54.1944596684096,54.7959878739786,54.0751088339712,54.5066080046328,3843332.9951883,0.0,1.0
2022-03-08,59.23,61.005,59.13,59.68,3079283,54.3780763367762,56.00767426853,54.2862680025929,54.7912138406011,3354034.27955857,0.0,1.0
2022-03-09,60.39,61.24,60.18,60.75,2940499,55.4430530133026,56.2234238538608,55.2502555115176,55.7735630163625,3202867.17557551,0.0,1.0
2022-03-10,59.96,60.11,59.25,59.73,2485118,55.0482771763144,55.1859896775893,54.3964380036128,54.8371180076927,2706854.47253404,0.0,1.0
2022-03-11,59.96,60.81,59.9,60.38,2228551,55.0482771763144,55.8286480168725,54.9931921758044,55.4338721798843,2427395.09416462,0.0,1.0
2022-03-14,60.84,61.435,60.21,60.74,2212297,55.8561905171275,56.4024501055182,55.2777980117726,55.7643821829442,2409690.8191175,0.0,1.0
2022-03-15,61.26,61.53,60.55,61.15,2168096,56.2417855206974,56.4896680229924,55.5899463479959,56.1407963530958,2361545.95253954,0.0,1.0
2022-03-16,62.62,62.64,61.3,61.97,3006581,57.4903788655905,57.5087405324271,56.2785088543707,56.8936246933989,3274845.39039428,0.0,1.0
2022-03-17,62.9,62.9,61.7,62.03,2120233,57.7474422013038,57.7474422013038,56.645742191104,56.9487096939089,2309412.34133118,0.0,1.0
2022-03-18,62.95,63.09,61.91,62.74,6105201,57.7933463683954,57.9218780362521,56.838539692889,57.6005488666105,6649942.02793159,0.0,1.0
2022-03-21,63.4,63.7188,62.99,63.41,1941583,58.2064838722203,58.4991688415967,57.8300697020687,58.2156647056386,2114822.16431818,0.0,1.0
2022-03-22,64.46,64.81,63.88,64.0,2453850,59.1796522145634,59.500981384205,58.6471638763002,58.7573338773202,2672796.5623474,0.0,1.0
2022-03-23,63.74,64.47,63.72,64.2,1865144,58.5186322084436,59.1888330479818,58.5002705416069,58.9409505456868,2031562.83859359,0.0,1.0
2022-03-24,64.49,64.55,63.81,63.9,1246229,59.2071947148184,59.2622797153284,58.5828980423719,58.6655255431369,1357424.69470328,0.0,1.0
2022-03-25,65.53,65.54,64.23,64.27,1916106,60.1620013903249,60.1711822237432,58.9684930459418,59.0052163796151,2087071.96034527,0.0,1.0
2022-03-28,65.28,65.32,64.55,65.31,1851812,59.9324805548666,59.9692038885399,59.2622797153284,59.9600230551216,2017041.28113522,0.0,1.0
2022-03-29,65.32,66.11,64.77,65.82,1678170,59.9692038885399,60.6944897285881,59.4642580505317,60.4282455594565,1827905.94658783,0.0,1.0
2022-03-30,65.5,65.83,65.02,65.38,1909745,60.1344588900699,60.4374263928748,59.69377888599,60.0242888890499,2080143.39546433,0.0,1.0
2022-03-31,64.39,66.015,64.37,65.45,3032297,59.1153863806351,60.6072718111139,59.0970247137985,60.0885547229782,3302855.91931713,0.0,1.0
2022-04-01,64.84,65.17,64.22,64.87,2163997,59.52852388446,59.831491387265,58.9593122125235,59.556066384715,2357081.21626428,0.0,1.0
2022-04-04,63.61,64.66,63.28,64.62,1882668,58.3992813740053,59.3632688829301,58.0963138712003,59.3265455492567,2050650.4303203,0.0,1.0
2022-04-05,63.77,64.35,63.27,63.61,1859534,58.5461747086986,59.0786630469618,58.087133037782,58.3992813740053,2025452.28223735,0.0,1.0
2022-04-06,65.07,65.22,63.48,63.88,3471658,59.7396830530816,59.8773955543566,58.279930539567,58.6471638763002,3781419.22613276,0.0,1.0
2022-04-07,65.17,65.535,63.89,64.89,2607692,59.831491387265,60.166591807034,58.6563447097186,59.5744280515517,2840365.22740217,0.0,1.0
2022-04-08,65.52,66.03,65.31,65.56,2412800,60.1528205569065,60.6210430612414,59.9600230551216,60.1895438905799,2628083.84605083,0.0,1.0
2022-04-11,65.19,66.29,65.0873,65.75,1929567,59.8498530541016,60.8597447301181,59.7555658948954,60.3639797255282,2101734.02792306,0.0,1.0
2022-04-12,64.89,65.95,64.53,65.29,1880246,59.5744280515517,60.5475963938948,59.2439180484918,59.9416613882849,2048012.32559751,0.0,1.0
2022-04-13,64.99,65.17,64.11,64.63,1842300,59.666236385735,59.831491387265,58.8583230449218,59.3357263826751,2006680.56597291,0.0,1.0
2022-04-14,65.33,65.58,64.57,64.97,1723031,59.9783847219582,60.2079055574165,59.2806413821651,59.6478747188983,1876769.70214887,0.0,1.0
2022-04-18,65.52,65.89,65.11,65.11,1983057,60.1528205569065,60.4925113933848,59.776406386755,59.776406386755,2159996.7123251,0.0,1.0
2022-04-19,65.49,65.96,64.86,65.64,2393499,60.1252780566516,60.5567772273131,59.5468855512967,60.2629905579265,2607060.70019844,0.0,1.0
2022-04-20,66.62,66.9,65.16,65.6,3092230,61.162712232923,61.4197755686363,59.8223105538466,60.2262672242532,3368136.48511014,0.0,1.0
2022-04-21,65.5,67.2,65.42,67.0,2495402,60.1344588900699,61.6952005711862,60.0610122227232,61.5115839028196,2718056.06996142,0.0,1.0
2022-04-22,63.37,65.36,63.3,65.23,2706028,58.1789413719653,60.0059272222132,58.114675538037,59.8865763877749,2947475.32897929,0.0,1.0
2022-04-25,62.4,62.8,60.84,62.7,3654245,57.2884005303872,57.6556338671204,55.8561905171275,57.5638255329371,3980297.68485245,0.0,1.0
2022-04-26,60.77,62.31,60.74,61.68,2333519,55.7919246831992,57.2057730296222,55.7643821829442,56.6273805242673,2541728.94079603,0.0,1.0
2022-04-27,60.82,61.61,60.34,61.12,3204575,55.8378288502908,56.563114690339,55.3971488462109,56.1132538528408,3490505.54996615,0.0,1.0
2022-04-28,59.26,60.5,57.76,60.5,4294259,54.4056188370312,55.5440421809042,53.0284938242815,55.5440421809042,4677417.40246119,0.0,1.0
2022-04-29,57.28,59.19,57.07,59.06,5062718,52.5878138202016,54.3413530031028,52.3950163184166,54.2220021686645,5514442.71921035,0.0,1.0
2022-05-02,57.3,58.19,56.33,57.78,3250496,52.6061754870382,53.4232696612697,51.7156346454601,53.0468554911181,3540523.88480306,0.0,1.0
2022-05-03,57.92,58.78,57.32,57.71,2758827,53.1753871589748,53.9649388329513,52.6245371538749,52.9825896571898,3004985.35840055,0.0,1.0
2022-05-04,59.68,59.78,57.685,57.75,2426688,54.7912138406011,54.8830221747844,52.959637573644,53.0193129908631,2643211.01301615,0.0,1.0
2022-05-05,58.03,59.314,57.52,58.95,2423333,53.2763763265764,54.4551953374902,52.8081538222415,54.1210130010629,2639556.66068546,0.0,1.0
2022-05-06,58.23,58.49,57.43,57.88,3073936,53.459992994943,53.6986946638197,52.7255263214765,53.1386638253015,3348210.18956983,0.0,1.0
2022-05-09,57.56,58.155,57.1,57.75,3130104,52.8448771559149,53.3911367443056,52.4225588186716,53.0193129908631,3409389.82048204,0.0,1.0
2022-05-10,57.34,58.84,56.76,58.06,2557189,52.6428988207116,54.0200238334613,52.1104104824483,53.3039188268314,2785356.06026146,0.0,1.0
2022-05-11,56.88,58.34,56.77,57.71,2353532,52.2205804834683,53.5609821625447,52.1195913158667,52.9825896571898,2563527.61536957,0.0,1.0
2022-05-12,56.11,56.99,55.12,56.81,2595904,51.5136563102568,52.32156965107,50.604753801842,52.15631464954,2827525.43447394,0.0,1.0
2022-05-13,56.28,56.7,55.84,56.33,3061951,51.6697304783685,52.0553254819384,51.2657738079619,51.7156346454601,3335155.8191724,0.0,1.0
2022-05-16,56.19,56.52,55.51,56.28,2537453,51.5871029776035,51.8900704804084,50.9628063051569,51.6697304783685,2763859.10121568,0.0,1.0
2022-05-17,57.24,57.5,56.48,56.82,1911019,52.9183238232615,53.1586935680911,52.2157045691441,52.5300342354598,2067086.02346011,0.4,1.0
2022-05-18,56.32,56.97,56.155,56.91,2728003,52.0677847261721,52.6687090882461,51.9152423881071,52.6132391471316,2950790.58515757,0.0,1.0
2022-05-19,55.6,56.55,54.93,55.71,2512810,51.4021454327977,52.2804195004444,50.7827310903521,51.503840324841,2718023.43703061,0.0,1.0
2022-05-20,55.09,55.96,54.1758,55.67,4413448,50.9306509333242,51.7349650794849,50.0854739305425,51.466860364098,4773880.67626118,0.0,1.0
2022-05-23,56.53,56.98,55.51,55.97,2348077,52.2619295200729,52.6779540784319,51.3189405211259,51.7442100696706,2539837.20136123,0.0,1.0
2022-05-24,57.08,57.185,55.62,56.31,2803454,52.7704039802894,52.8674763772399,51.4206354131692,52.0585397359863,3032403.43545163,0.0,1.0
2022-05-25,57.8,58.24,56.91,57.01,4087553,53.4360432736638,53.842822841837,52.6132391471316,52.7056890489891,4421370.83747071,0.0,1.0
2022-05-26,59.12,59.39,57.86,58.33,2895499,54.6563819781834,54.9059967131988,53.4915132147783,53.9260277535088,3131965.46650909,0.0,1.0
2022-05-27,60.41,60.48,58.98,59.31,3038097,55.8489857121458,55.9137006434461,54.5269521155829,54.8320367917128,3286209.00504709,0.0,1.0
2022-05-31,60.57,60.96,59.4,59.91,8136974,55.9969055551179,56.3574601723624,54.9152417033846,55.3867362028581,8801495.55219404,0.0,1.0
2022-06-01,59.81,60.84,59.2,60.63,2281273,55.2942863010005,56.2465202901333,54.7303418996695,56.0523754962324,2467577.52486863,0.0,1.0
2022-06-02,59.69,59.89,58.84,59.67,2195762,55.1833464187715,55.3682462224866,54.3975222529823,55.1648564384,2375083.10542429,0.0,1.0
2022-06-03,58.82,59.55,58.68,59.28,2239054,54.3790322726108,55.0539165561709,54.2496024100102,54.8043018211555,2421910.62944557,0.0,1.0
2022-06-06,59.16,59.73,58.75,59.4,1803066,54.6933619389265,55.2203263795145,54.3143173413105,54.9152417033846,1950316.83514194,0.0,1.0
2022-06-07,59.63,59.68,58.58,58.87,2309321,55.1278764776569,55.1741014285857,54.1571525081527,54.4252572235396,2497916.1184598,0.0,1.0
2022-06-08,58.72,59.44,58.59,59.03,1838087,54.2865823707532,54.9522216641276,54.1663974983384,54.5731770665116,1988197.89212128,0.0,1.0
2022-06-09,57.43,58.75,57.42,58.75,1865136,53.0939786367909,54.3143173413105,53.0847336466051,54.3143173413105,2017455.90046582,0.0,1.0
2022-06-10,55.63,56.51,55.62,56.3,2391983,51.429880403355,52.2434395397014,51.4206354131692,52.0492947458005,2587328.86886744,0.0,1.0
2022-06-13,53.74,54.85,53.488,54.7,3068309,49.6825772582473,50.7087711688661,49.4496035055662,50.5700963160797,3318888.32583918,0.0,1.0
2022-06-14,53.71,54.57,53.28,54.06,2138653,49.65484228769,50.4499114436649,49.2573077097025,49.9784169441914,2313310.18965852,0.0,1.0
2022-06-15,54.23,54.865,53.43,54.22,2650810,50.1355817773493,50.7226386541447,49.3959825624889,50.1263367871635,2867293.47110012,0.0,1.0
2022-06-16,53.01,53.25,52.0702,53.24,3798272,49.0076929746871,49.2295727391453,48.1388487970299,49.2203277489595,4108465.15105286,0.0,1.0
2022-06-17,53.05,53.65,52.48,53.07,5257668,49.0446729354302,49.5993723465755,48.5177084948421,49.0631629158017,5687045.51801602,0.0,1.0
2022-06-21,54.18,54.41,53.44,54.15,2268972,50.0893568264205,50.3019916006928,49.4052275526746,50.0616218558632,2454271.94016508,0.0,1.0
2022-06-22,53.96,54.235,53.34,53.34,2056885,49.8859670423339,50.1402042724421,49.3127776508171,49.3127776508171,2224864.44947159,0.0,1.0
2022-06-23,53.65,54.48,53.17,54.14,1954850,49.5993723465755,50.3667065319931,49.1556128176592,50.0523768656775,2114496.5659478,0.0,1.0
2022-06-24,55.79,55.93,53.71,54.01,3295593,51.577800246327,51.7072301089276,49.65484228769,49.9321919932626,3564733.90861785,0.0,1.0
2022-06-27,55.89,56.03,55.315,55.97,1927532,51.6702501481846,51.7996800107852,51.1386632125037,51.7442100696706,2084947.58920351,0.0,1.0
2022-06-28,55.9,57.1899,55.865,56.62,2627915,51.6794951383703,52.8720064224309,51.6471376727202,52.3451344317447,2842528.70711446,0.0,1.0
2022-06-29,55.46,56.3595,55.39,56.14,1987172,51.2727155701971,52.1043024374058,51.2080006388968,51.9013749028285,2149458.20392747,0.0,1.0
2022-06-30,55.33,55.96,54.47,54.87,2691320,51.1525306977823,51.7349650794849,50.3574615418074,50.7272611492376,2911111.79776792,0.0,1.0
2022-07-01,56.24,56.31,55.11,55.32,2294236,51.993824804686,52.0585397359863,50.9491409136957,51.1432857075965,2481599.17306894,0.0,1.0
2022-07-05,55.52,55.52,54.125,55.16,2079279,51.3281855113117,51.3281855113117,50.0385093803988,50.9953658646245,2249087.29833356,0.0,1.0
2022-07-06,55.94,56.1992,54.8,55.1,2242948,51.7164750991134,51.9561052447281,50.6625462179373,50.9398959235099,2426122.64040693,0.0,1.0
2022-07-07,56.35,56.955,56.22,56.51,2304944,52.0955196967293,52.6548416029675,51.9753348243145,52.2434395397014,2493181.6623792,0.0,1.0
2022-07-08,56.25,56.8,56.2,56.75,1814239,52.0030697948718,52.5115442550883,51.956844843943,52.4653193041595,1962402.29956701,0.0,1.0
2022-07-11,56.04,56.665,55.7,56.13,2060460,51.8089250009709,52.3867368875806,51.4945953346552,51.8921299126427,2228731.40868752,0.0,1.0
2022-07-12,55.74,56.9,55.22,55.7,1948297,51.5315752953983,52.6039941569458,51.050835805739,51.4945953346552,2107408.40266332,0.0,1.0
2022-07-13,54.59,55.37,54.07,55.37,2084182,50.4684014240364,51.1895106585253,49.9876619343772,51.1895106585253,2254390.71121069,0.0,1.0
2022-07-14,53.45,53.895,53.04,53.27,2175812,49.4144725428604,49.8258746061265,49.0354279452444,49.2480627195168,2353503.85049902,0.0,1.0
2022-07-15,54.31,54.575,53.75,54.04,2038453,50.2095416988353,50.4545339387578,49.691822248433,49.9599269638199,2204927.16492109,0.0,1.0
2022-07-18,54.17,55.21,53.94,54.66,1893340,50.0801118362347,51.0415908155532,49.8674770619624,50.5331163553367,2047963.23409551,0.0,1.0
2022-07-19,54.97,55.42,54.63,54.93,3283355,50.8197110510951,51.2357356094541,50.5053813847795,50.7827310903521,3551496.46892986,0.0,1.0
2022-07-20,54.7,55.08,54.37,54.62,2495100,50.5700963160797,50.9214059431384,50.2650116399498,50.4961363945937,2698867.11599169,0.0,1.0
2022-07-21,55.03,55.085,54.01,54.7,1824906,50.8751809922097,50.9260284382313,49.9321919932626,50.5700963160797,1973940.44053382,0.0,1.0
2022-07-22,55.28,55.61,54.75,55.22,1802352,51.1063057468535,51.4113904229834,50.6163212670085,51.050835805739,1949544.52496567,0.0,1.0
2022-07-25,56.06,56.27,55.48,55.7,1505774,51.8274149813424,52.0215597752433,51.2912055505686,51.4945953346552,1628745.91507966,0.0,1.0
2022-07-26,55.64,56.36,55.46,55.89,1969774,51.4391253935407,52.1047646869151,51.2727155701971,51.6702501481846,2130639.36296558,0.0,1.0
2022-07-27,56.0,56.34,55.3,55.78,1819734,51.7719450402279,52.0862747065436,51.124795727225,51.5685552561413,1968346.05925695,0.0,1.0
2022-07-28,56.42,56.475,55.215,55.89,2181073,52.1602346280296,52.2110820740512,51.0462133106461,51.6702501481846,2359194.50013119,0.0,1.0
2022-07-29,57.3,57.54,56.35,56.6,3758957,52.973793764376,53.1956735288342,52.0955196967293,52.3266444513732,4065939.41634675,0.0,1.0
2022-08-01,56.71,56.95,56.05,56.84,2515449,52.4283393434165,52.6502191078746,51.8181699911567,52.5485242158313,2720877.95601546,0.0,1.0
2022-08-02,58.74,59.97,57.54,58.41,5509498,54.3050723511248,55.4422061439726,53.1956735288342,53.9999876749948,5959441.69685462,0.0,1.0
2022-08-03,59.01,59.16,57.91,58.72,3137300,54.5546870861401,54.6933619389265,53.5377381657071,54.2865823707532,3393513.60787172,0.0,1.0
2022-08-04,59.17,59.5,59.01,59.27,2642860,54.7026069291122,55.0076916052421,54.5546870861401,54.7950568309698,2858694.21913743,0.0,1.0
2022-08-05,59.43,59.75,59.16,59.43,2123049,54.9429766739418,55.238816359886,54.6933619389265,54.9429766739418,2296431.85913953,0.0,1.0
2022-08-08,59.58,60.2,59.51,60.0,2257584,55.0816515267282,55.654840918245,55.0169365954279,55.4699411145299,2441953.9173536,0.0,1.0
2022-08-09,60.42,60.655,59.48,59.79,1978326,55.8582307023316,56.0754879716968,54.9892016248706,55.275796320629,2139889.77841023,0.0,1.0
2022-08-10,61.71,61.84,60.83,61.15,1995559,57.050834436294,57.1710193087088,56.2372752999475,56.5331149858917,2158530.14433139,0.0,1.0
2022-08-11,62.64,62.96,62.05,62.19,2204996,57.9106185235692,58.2064582095134,57.3651641026096,57.4945939652102,2385071.21770398,0.0,1.0
2022-08-12,64.03,64.06,62.66,62.73,2090744,59.1956721593891,59.2234071299464,57.9291085039407,57.993823435241,2261488.60949739,0.0,1.0
2022-08-15,64.07,64.4,63.32,63.41,1769742,59.2326521201322,59.5377367962621,58.5392778562005,58.6224827678723,1914271.3669149,0.0,1.0
2022-08-16,63.99,64.345,63.68,63.87,2543024,59.1586921986461,59.4868893502404,58.8720975028877,59.0477523164171,2750704.92115653,0.0,1.0
2022-08-17,63.9,64.19,63.29,63.36,1721837,59.0754872869743,59.3435920023612,58.5115428856433,58.5762578169436,1862454.11342142,0.0,1.0
2022-08-18,64.55,64.66,63.78,64.0,1703527,59.6764116490484,59.7781065410917,58.9645474047453,59.1679371888319,1842648.79223437,0.0,1.0
2022-08-19,63.68,64.5,63.41,64.44,2246607,58.8720975028877,59.6301866981196,58.6224827678723,59.5747167570051,2430080.4596436,0.0,1.0
2022-08-22,62.21,63.15,62.04,62.93,2354106,57.5130839455817,58.3821130230427,57.3559191124239,58.1787232389561,2546358.57118301,0.0,1.0
2022-08-23,61.59,62.28,61.475,61.9,2290246,57.3096941614951,57.9517413927247,57.2026862896235,57.5981501639316,2461298.2708041,0.4,1.0
2022-08-24,61.55,61.78,61.2,61.59,1694678,57.2724740321485,57.4864897758917,56.9467979003653,57.3096941614951,1821248.90992922,0.0,1.0
2022-08-25,62.24,62.26,61.56,61.72,1482782,57.9145212633781,57.9331313280514,57.2817790644851,57.4306595818717,1593526.97159146,0.0,1.0
2022-08-26,60.87,62.57,60.83,62.47,1999281,56.6397318332555,58.2215873304879,56.6025117039089,58.1285370071213,2148601.88300798,0.0,1.0
2022-08-29,60.82,61.27,60.17,60.3,2014549,56.5932066715722,57.011933126722,55.9883795696893,56.1093449900658,2165010.20857591,0.0,1.0
2022-08-30,60.13,61.06,60.03,60.78,1819197,55.9511594403426,56.8165274476521,55.858109116976,56.5559865422256,1955067.89679013,0.0,1.0
2022-08-31,59.42,60.52,59.39,60.22,2752032,55.2905021444397,56.3140557014724,55.2625870474297,56.0349047313726,2957573.81643612,0.0,1.0
2022-09-01,59.52,59.56,58.54,59.47,2716991,55.3835524678063,55.4207725971529,54.4716592988135,55.337027306123,2919915.69905168,0.0,1.0
2022-09-02,59.4,60.81,59.155,59.99,2401559,55.2718920797664,56.5839016392356,55.0439187875182,55.8208889876294,2580924.93729234,0.0,1.0
2022-09-06,59.53,59.77,59.03,59.56,3117511,55.392857500143,55.6161782762228,54.9276058833099,55.4207725971529,3350349.45307743,0.0,1.0
2022-09-07,60.86,60.98,59.255,59.31,2838540,56.6304268009189,56.7420871889588,55.1369691108848,55.1881467887364,3050542.86465658,0.0,1.0
2022-09-08,61.67,61.76,60.09,60.77,3072228,57.3841344201884,57.4678797112184,55.913939310996,56.5466815098889,3301684.38845257,0.0,1.0
2022-09-09,61.88,62.3,61.75,62.0,2154250,57.5795400992583,57.970351457398,57.4585746788817,57.6912004872982,2315145.09789767,0.0,1.0
2022-09-12,62.5,62.795,61.91,62.0,2099366,58.1564521041313,58.4309505580628,57.6074551962683,57.6912004872982,2256161.9605863,0.0,1.0
2022-09-13,60.79,61.9,60.635,61.63,3448248,56.5652915745622,57.5981501639316,56.421063573344,57.3469142908418,3705788.30383449,0.0,1.0
2022-09-14,60.13,61.16,59.66,60.84,4152234,55.9511594403426,56.9095777710187,55.5138229205195,56.6118167362455,4462353.11148847,0.0,1.0
2022-09-15,59.56,60.39,59.485,60.23,3436321,55.4207725971529,56.1930902810958,55.350984854628,56.0442097637092,3692970.50850775,0.0,1.0
2022-09-16,59.5,59.59,58.62,59.42,7803127,55.364942403133,55.4486876941629,54.5460995575068,55.2905021444397,8385921.42152625,0.0,1.0
2022-09-19,60.37,60.38,58.77,58.95,1803821,56.1744802164225,56.1837852487591,54.6856750425567,54.8531656246166,1938543.50499472,0.0,1.0
2022-09-20,60.53,60.715,59.7,60.08,2580290,56.3233607338091,56.4955038320373,55.5510430498662,55.9046342786593,2773004.87160467,0.0,1.0
2022-09-21,59.79,61.2,59.785,61.0,2754185,55.6347883408961,56.9467979003653,55.6301358247278,56.7606972536321,2959887.61817491,0.0,1.0
2022-09-22,58.67,60.15,58.61,60.15,2419495,54.5926247191901,55.9697695050159,54.5367945251701,55.9697695050159,2600200.52855422,0.0,1.0
2022-09-23,57.79,58.35,57.07,58.11,2711104,53.7737818735639,54.294863684417,53.1038195453243,54.0715429083371,2913589.01496612,0.0,1.0
2022-09-26,56.83,57.92,56.565,57.4,2511700,52.8804987692445,53.8947472939405,52.633915412323,53.4108856124342,2699292.07027484,0.0,1.0
2022-09-27,56.57,57.5,56.03,57.32,2277278,52.6385679284913,53.5039359358008,52.1360961823116,53.3364453537409,2447361.72600683,0.0,1.0
2022-09-28,57.21,57.58,56.11,56.38,2526653,53.2340899980376,53.5783761944941,52.2105364410049,52.4617723140947,2715361.86934591,0.0,1.0
2022-09-29,56.58,57.1,56.04,56.84,2435650,52.647872960828,53.1317346423343,52.1454012146483,52.8898038015811,2617562.10174977,0.0,1.0
2022-09-30,56.2,57.44,56.07,56.79,2931917,52.2942817320348,53.4481057417808,52.1733163116582,52.8432786398978,3150893.93988295,0.0,1.0
2022-10-03,57.86,58.05,56.12,56.88,2319567,53.8389170999206,54.0157127143171,52.2198414733415,52.9270239309278,2492809.17688068,0.0,1.0
2022-10-04,60.01,60.05,58.16,58.46,2380982,55.8394990523027,55.8767191816493,54.1180680700204,54.3972190401202,2558811.09689339,0.0,1.0
2022-10-05,59.67,60.02,59.2,59.32,1659443,55.5231279528562,55.8488040846393,55.0857914330331,55.1974518210731,1783382.30321021,0.0,1.0
2022-10-06,59.14,59.7628,59.04,59.36,1811796,55.0299612390132,55.6094786529404,54.9369109156466,55.2346719504197,1947114.13614511,0.0,1.0
2022-10-07,57.69,58.98,57.31,58.8,2404300,53.6807315501973,54.8810807216266,53.3271403214042,54.7135901395667,2583870.65515858,0.0,1.0
2022-10-10,58.02,58.89,57.495,58.21,1946315,53.9877976173071,54.7973354305966,53.4992834196324,54.1645932317037,2091679.99592188,0.0,1.0
2022-10-11,58.1,58.99,57.69,57.8,2595729,54.0622378760004,54.8903857539633,53.6807315501973,53.7830869059006,2789596.96869946,0.0,1.0
2022-10-12,57.41,58.47,57.39,58.02,2034640,53.4201906447708,54.4065240724569,53.4015805800975,53.9877976173071,2186601.75095115,0.0,1.0
2022-10-13,59.69,59.85,56.26,56.6,2639155,55.5417380175295,55.6906185349161,52.3501119260548,52.6664830255013,2836266.33902385,0.0,1.0
2022-10-14,59.13,60.805,58.97,60.01,2437365,55.0206562066765,56.5792491230672,54.8717756892899,55.8394990523027,2619405.19045484,0.0,1.0
2022-10-17,59.63,60.45,59.27,60.04,2361545,55.4859078235096,56.2489204751158,55.1509266593898,55.8674141493127,2537922.40000684,0.0,1.0
2022-10-18,60.19,60.89,59.47,60.7,2283663,56.0069896343626,56.6583418979288,55.337027306123,56.4815462835323,2454223.6043636,0.0,1.0
2022-10-19,60.14,60.5,59.46,59.95,1765340,55.9604644726793,56.2954456367991,55.3277222737863,55.7836688582827,1897188.46332722,0.0,1.0
2022-10-20,59.15,60.33,58.92,60.0,2243703,55.0392662713498,56.1372600870758,54.8252505276066,55.830194019966,2411279.10019185,0.0,1.0
2022-10-21,60.97,61.06,59.18,59.33,2486027,56.7327821566221,56.8165274476521,55.0671813683598,55.2067568534097,2671701.62343797,0.0,1.0
2022-10-24,61.88,62.19,60.95,61.18,2352935,57.5795400992583,57.8679961016948,56.7141720919488,56.928187835692,2528669.3424263,0.0,1.0
2022-10-25,61.95,62.14,61.2701,61.41,2461979,57.6446753256149,57.8214709400115,57.0120261770453,57.1422035794352,2645857.54344993,0.0,1.0
2022-10-26,61.96,62.9,61.91,62.31,2276308,57.6539803579516,58.5286533975977,57.6074551962683,57.9796564897347,2446319.27933399,0.0,1.0
2022-10-27,62.7,63.32,62.36,62.4,2345856,58.3425527508645,58.9194647557375,58.026181651418,58.0634017807647,2521061.63108916,0.0,1.0
2022-10-28,64.79,64.82,62.89,63.01,2583414,60.2873045092266,60.3152196062366,58.519348365261,58.631008753301,2776362.19470359,0.0,1.0
2022-10-31,65.11,65.305,64.2,64.62,5193550,60.5850655439998,60.7665136745647,59.7383076013636,60.1291189595034,5581442.18321292,0.0,1.0
2022-11-01,66.81,66.88,64.36,64.97,3874673,62.1669210412322,62.2320562675888,59.8871881187502,60.4547950912865,4164061.83214875,0.0,1.0
2022-11-02,66.69,68.12,66.23,66.56,3970431,62.0552606531922,63.3858802773348,61.6272291657058,61.9342952328156,4266971.73781638,0.0,1.0
2022-11-03,65.97,66.36,65.39,65.95,2881322,61.3852983249526,61.7481945860824,60.8456064494263,61.3666882602793,3096520.13636519,0.0,1.0
2022-11-04,67.18,67.92,66.31,66.89,2906435,62.5112072376886,63.1997796306015,61.7016694243991,62.2413612999255,3123508.75831877,0.0,1.0
2022-11-07,67.82,67.94,66.75,67.39,2011874,63.1067293072349,63.2183896952749,62.1110908472122,62.7066129167585,2162135.42007092,0.0,1.0
2022-11-08,67.98,68.48,66.9,67.52,2100385,63.2556098246215,63.7208614414546,62.2506663322621,62.8275783371351,2257257.06693642,0.0,1.0
2022-11-09,67.52,68.9,67.46,68.23,3055101,62.8275783371351,64.1116727995943,62.7717481431151,63.488235633038,3283278.21920959,0.0,1.0
2022-11-10,69.97,70.1,68.285,69.0,3500397,65.107311259617,65.2282766799936,63.5394133108897,64.2047231229609,3761832.17140337,0.0,1.0
2022-11-11,70.3,70.71,69.3,70.25,3279036,65.4143773267269,65.79588365253,64.4838740930607,65.3678521650435,3523938.31785075,0.0,1.0
2022-11-14,68.71,70.79,68.69,70.16,4359505,63.9348771851977,65.8703239112232,63.9162671205244,65.2841068740136,4685104.62110265,0.0,1.0
2022-11-15,70.23,70.76,69.12,69.12,3743540,65.7214433938367,66.217418974055,64.6827020843228,64.6827020843228,4000350.58001564,0.4,1.0
2022-11-16,70.81,71.37,70.47,70.68,2649662,66.2642091231322,66.7882587927969,65.9460361094072,66.1425547355315,2831431.45753629,0.0,1.0
2022-11-17,70.59,70.69,69.8,70.01,1875146,66.0583324671925,66.1519127653469,65.3190481117727,65.515566737897,2003782.88697704,0.0,1.0
2022-11-18,70.94,71.93,70.55,71.41,3031522,66.3858635107329,67.3123084624615,66.0209003479307,66.8256909120586,3239487.43462877,0.0,1.0
2022-11-21,71.37,71.49,70.62,70.91,2484528,66.7882587927969,66.9005551505821,66.0864065566388,66.3577894212866,2654969.1003342,0.0,1.0
2022-11-22,71.99,72.43,71.03,71.71,3042094,67.3684566413541,67.7802099532335,66.4700857790719,67.1064318065218,3250784.68437952,0.0,1.0
2022-11-23,72.0,72.5361,71.57,71.74,1882552,67.3778146711696,67.8794986495753,66.9754193891057,67.1345058959681,2011696.94596815,0.0,1.0
2022-11-25,72.5,72.7,72.1,72.19,1048083,67.8457161619416,68.0328767582504,67.471394969324,67.5556172376629,1119982.5397764,0.0,1.0
2022-11-28,70.99,72.31,70.8,71.89,2792611,66.4326536598101,67.6679135954482,66.2548510933168,67.2748763431998,2984186.90159797,0.0,1.0
2022-11-29,70.88,71.3,70.46,70.46,3089190,66.3297153318403,66.7227525840888,65.9366780795918,65.9366780795918,3301111.51698086,0.0,1.0
2022-11-30,71.93,72.445,69.9,70.57,5708850,67.3123084624615,67.7942469979567,65.4126284099272,66.0396164075616,6100482.80737546,0.0,1.0
2022-12-01,71.91,72.48,71.61,72.45,2177669,67.2935924028306,67.8270001023107,67.0128515083674,67.7989260128644,2327059.26669198,0.0,1.0
2022-12-02,72.34,72.39,70.98,71.48,1892294,67.6959876848946,67.7427778339718,66.4232956299947,66.8911971207667,2022107.25689057,0.0,1.0
2022-12-05,71.04,71.9,70.7002,71.81,2383982,66.4794438088873,67.2842343730152,66.1614579557587,67.2000121046762,2547525.5443903,0.0,1.0
2022-12-06,71.09,71.42,70.44,71.05,2414342,66.5262339579645,66.835048941874,65.9179620199609,66.4888018387028,2579968.27068928,0.0,1.0
2022-12-07,71.2,72.015,70.39,70.84,2171473,66.6291722859344,67.3918517158927,65.8711718708837,66.2922832125785,2320438.21490843,0.0,1.0
2022-12-08,70.32,71.68,70.075,71.6,2381476,65.8056656621756,67.0783577170755,65.5763939316974,67.003493478552,2544847.63028934,0.0,1.0
2022-12-09,69.96,70.67,69.79,70.05,1734002,65.4687765888198,66.133196705716,65.3096900819573,65.5529988571587,1852956.26771673,0.0,1.0
2022-12-12,70.82,70.915,69.3707,69.9,2524707,66.2735671529476,66.3624684361943,64.9173078917959,65.4126284099272,2697904.41983245,0.0,1.0
2022-12-13,70.67,72.07,70.23,71.88,3012022,66.133196705716,67.4433208798777,65.7214433938367,67.2655183133843,3218649.71516797,0.0,1.0
2022-12-14,70.39,71.56,70.06,70.77,2635420,65.8711718708837,66.9660613592902,65.5623568869742,66.2267770038704,2816212.44212292,0.0,1.0
2022-12-15,69.33,69.79,68.84,69.63,2698233,64.879220710447,65.3096900819573,64.4206772494905,65.1599616049103,2883334.47660967,0.0,1.0
2022-12-16,69.02,69.29,68.29,68.42,7069473,64.5891217861684,64.8417885911853,63.9059856096413,64.027639997242,7554445.90306366,0.0,1.0
2022-12-19,68.92,69.77,68.43,69.23,2867750,64.495541488014,65.2909740223264,64.0369980270574,64.7856404122927,3064480.51198595,0.0,1.0
2022-12-20,70.66,70.82,69.16,69.24,3429008,66.1238386759006,66.2735671529476,64.7201342035846,64.7949984421081,3664241.37091584,0.0,1.0
2022-12-21,71.46,72.2,70.73,71.21,2670903,66.8724810611358,67.5649752674784,66.1893448846087,66.6385303157498,2854129.6113346,0.0,1.0
2022-12-22,70.91,71.5,70.29,71.39,2236889,66.3577894212866,66.9099131803976,65.7775915727293,66.8069748524277,2390341.81779295,0.0,1.0
2022-12-23,71.75,71.81,70.91,70.91,1471224,67.1438639257836,67.2000121046762,66.3577894212866,66.3577894212866,1572151.4346669,0.0,1.0
2022-12-27,72.24,72.62,71.75,72.0,1699392,67.6024073867402,67.9580125197269,67.1438639257836,67.3778146711696,1815971.98717629,0.0,1.0
2022-12-28,71.47,72.5,71.46,72.5,1618880,66.8818390909513,67.8457161619416,66.8724810611358,67.8457161619416,1729936.78362612,0.0,1.0
2022-12-29,72.08,72.38,71.61,71.77,1588487,67.4526789096931,67.7334198041563,67.0128515083674,67.1625799854145,1697458.79349421,0.0,1.0
2022-12-30,71.94,72.155,71.43,71.66,1422284,67.3216664922769,67.5228641333089,66.8444069716895,67.0596416574446,1519854.10182527,0.0,1.0
2023-01-03,71.58,72.34,71.18,71.98,3314314,66.9847774189211,67.6959876848946,66.6104562263035,67.3590986115387,3541679.24805237,0.0,1.0
2023-01-04,71.92,72.44,71.67,72.22,3503752,67.3029504326461,67.789567983049,67.0689996872601,67.5836913271093,3744112.88390961,0.0,1.0
2023-01-05,71.5,72.11,71.2,71.8,2819121,66.9099131803976,67.4807529991394,66.6291722859344,67.1906540748608,3012515.51405469,0.0,1.0
2023-01-06,73.84,74.015,71.5,72.15,3174670,69.0996921572106,69.2634576789808,66.9099131803976,67.5181851184012,3392455.53028905,0.0,1.0
2023-01-09,71.45,73.65,71.43,73.5,3401441,66.8631230313204,68.9218895907172,66.8444069716895,68.7815191434856,3634783.24720425,0.0,1.0
2023-01-10,72.0,72.25,71.35,71.74,2110110,67.3778146711696,67.6117654165556,66.769542733166,67.1345058959681,2254865.65186877,0.0,1.0
2023-01-11,71.91,72.29,71.4,71.98,2491818,67.2935924028306,67.6491975358174,66.8163328822432,67.3590986115387,2662759.20160955,0.0,1.0
2023-01-12,71.8,72.41,71.55,72.13,2054813,67.1906540748608,67.7614938936026,66.9567033294748,67.4994690587703,2195775.22248291,0.0,1.0
2023-01-13,72.85,72.905,70.72,71.32,1981032,68.173247205482,68.2247163694669,66.1799868547932,66.7414686437196,2116932.77225021,0.0,1.0
2023-01-17,72.44,73.08,72.13,72.91,3291853,67.789567983049,68.3884818912371,67.4994690587703,68.2293953843746,3517677.40103652,0.0,1.0
2023-01-18,71.88,72.94,71.78,72.39,2548734,67.2655183133843,68.257469473821,67.1719380152299,67.7427778339718,2723579.69601115,0.0,1.0
2023-01-19,70.68,71.8,70.67,71.6,2393700,66.1425547355315,67.1906540748608,66.133196705716,67.003493478552,2557910.20888877,0.0,1.0
2023-01-20,71.05,71.11,70.03,70.98,8969520,66.4888018387028,66.5449500175954,65.5342827975279,66.4232956299947,9584838.02349165,0.0,1.0
2023-01-23,71.54,72.04,70.78,71.04,2487642,66.9473452996593,67.4152467904314,66.2361350336859,66.4794438088873,2658296.72384195,0.0,1.0
2023-01-24,72.8,72.82,70.8,72.12,2339562,68.1264570564048,68.1451731160357,66.2548510933168,67.4901110289549,2500058.28805958,0.0,1.0
2023-01-25,73.09,73.11,72.1866,72.45,2451250,68.3978399210526,68.4165559806835,67.5524355075257,67.7989260128644,2619408.19632309,0.0,1.0
2023-01-26,72.96,73.37,72.015,73.2,2881977,68.2761855334518,68.6598647558849,67.3918517158927,68.5007782490224,3079683.49838435,0.0,1.0
2023-01-27,72.91,73.265,72.56,72.98,2350804,68.2293953843746,68.5616054428228,67.9018643408342,68.2949015930827,2512071.50047899,0.0,1.0
2023-01-30,73.04,73.5973,72.11,72.65,1776983,68.3510497719754,68.8725727735899,67.4807529991394,67.9860866091732,1898885.80721134,0.0,1.0
2023-01-31,73.5,73.57,72.29,73.03,4730077,68.7815191434856,68.8470253521937,67.6491975358174,68.3416917421599,5054565.00276975,0.0,1.0
2023-02-01,73.28,73.75,72.64,73.35,3162821,68.5756424875459,69.0154698888716,67.9767285793578,68.641148696254,3379793.67706387,0.0,1.0
2023-02-02,68.9,73.56,68.355,73.56,5568840,64.4768254283831,68.8376673223783,63.9668128034416,68.8376673223783,5950867.98164687,0.0,1.0
2023-02-03,69.39,69.855,68.59,68.61,3333420,64.9353688893397,65.3705172757577,64.1867265041045,64.2054425637353,3562095.93871997,0.0,1.0
2023-02-06,69.58,69.73,68.65,69.19,2183070,65.1131714558331,65.2535419030647,64.2428746829971,64.7482082930309,2332830.78068212,0.0,1.0
2023-02-07,69.95,70.255,69.04,69.07,2203497,65.4594185590043,65.7448384683753,64.6078378457993,64.6359119352456,2354659.09326807,0.0,1.0
2023-02-08,70.46,70.885,69.26,69.61,2220148,65.9366780795918,66.334394346748,64.813714501739,65.1412455452794,2372452.3684856,0.0,1.0
2023-02-09,69.63,71.14,69.545,70.91,1900688,65.1599616049103,66.5730241070417,65.080418351479,66.3577894212866,2031077.0936677,0.0,1.0
2023-02-10,69.88,69.94,69.43,69.64,1674727,65.3939123502963,65.4500605291889,64.9728010086015,65.1693196347257,1789614.94356087,0.0,1.0
2023-02-13,71.01,71.13,69.6,69.81,2268701,66.451369719441,66.5636660772263,65.1318875154639,65.3284061415882,2424336.15274101,0.0,1.0
2023-02-14,69.21,70.59,69.17,70.36,2497698,65.1599616049102,66.4592066130706,65.1223023293114,66.2426657783772,2652943.22344987,0.42,1.0
2023-02-15,69.27,69.32,68.61,68.84,1621368,65.2164505183085,65.2635246128071,64.5950724709275,64.8116133056209,1722144.65012122,0.0,1.0
2023-02-16,69.13,69.73,68.52,68.66,1699824,65.0846430537125,65.6495321876953,64.5103391008301,64.6421465654261,1805477.10806408,0.0,1.0
2023-02-17,69.37,69.55,68.95,69.0,1770569,65.3105987073057,65.4800654475005,64.9151763135177,64.9622504080163,1880619.286319,0.0,1.0
2023-02-21,68.13,69.13,67.83,68.96,1859199,64.1431611637413,65.0846430537125,63.8607165967499,64.9245911324174,1974758.1125079,0.0,1.0
2023-02-22,68.36,68.61,67.82,68.11,2030849,64.3597019984347,64.5950724709275,63.8513017778502,64.1243315259419,2157077.07352928,0.0,1.0
2023-02-23,68.0,69.12,67.6,68.63,1997858,64.020768518045,65.0752282348128,63.6441757620565,64.6139021087269,2122035.50730116,0.0,1.0
2023-02-24,68.57,68.79,67.52,67.59,1814734,64.5574131953286,64.7645392111223,63.5688572108588,63.6347609431568,1927529.37611515,0.0,1.0
2023-02-27,68.23,69.14,68.115,68.68,1764751,64.2373093527384,65.0940578726123,64.1290389353917,64.6609762032255,1874439.66665561,0.0,1.0
2023-02-28,68.15,68.749,68.02,68.43,3066842,64.1619908015407,64.7259384536335,64.0395981558445,64.4256057307327,3257462.55203449,0.0,1.0
2023-03-01,68.12,69.22,67.93,68.19,2466468,64.1337463448416,65.16937642381,63.9548647857471,64.1996500771396,2619772.11274379,0.0,1.0
2023-03-02,67.56,67.99,66.75,67.8,1984222,63.6065164864577,64.0113536991453,62.843916155581,63.8324721400508,2107551.95733036,0.0,1.0
2023-03-03,68.44,68.596,67.2,67.29,1850363,64.4350205496324,64.5818917244679,63.267583006068,63.3523163761655,1965372.90808271,0.0,1.0
2023-03-06,68.22,68.79,68.14,68.37,2146820,64.2278945338387,64.7645392111223,64.152575982641,64.3691168173344,2280256.28837699,0.0,1.0
2023-03-07,67.06,68.375,66.755,68.34,1876461,63.1357755414721,64.3738242267843,62.8486235650308,64.3408723606353,1993093.03767627,0.0,1.0
2023-03-08,66.12,67.21,65.54,67.16,2332273,62.2507825648991,63.2769978249677,61.7047230687158,63.2299237304692,2477236.17930794,0.0,1.0
2023-03-09,64.84,66.5,64.53,66.23,3232259,61.0456857457359,62.6085456830882,60.7538263598448,62.3543455727959,3433161.09893383,0.0,1.0
2023-03-10,64.03,65.06,63.735,64.35,3614918,60.2830854148592,61.2528117615296,60.0053482573176,60.58435961965,3839604.3922952,0.0,1.0
2023-03-13,62.16,63.66,61.7,62.65,5132841,58.5225142806129,59.9347371155698,58.0894326112262,58.9838404066988,5451874.38513208,0.0,1.0
2023-03-14,63.12,64.08,62.58,63.43,3372724,59.4263368949853,60.3301595093577,58.9179366744009,59.7181962808764,3582356.74623863,0.0,1.0
2023-03-15,61.24,61.655,60.2,61.36,3520721,57.6563509418394,58.0470659261775,56.6772097762693,57.7693287686359,3739552.54742872,0.0,1.0
2023-03-16,62.48,62.845,60.32,60.645,3083856,58.8237884854037,59.1674293752432,56.7901876030658,57.0961692173065,3275534.062683,0.0,1.0
2023-03-17,61.29,62.22,60.69,62.22,7331290,57.7034250363379,58.5790031940112,57.1385359023552,58.5790031940112,7786968.69062864,0.0,1.0
2023-03-20,63.38,63.79,61.17,61.76,3125332,59.6711221863779,60.0571297612661,57.5904472095414,58.1459215246244,3319588.01681829,0.0,1.0
2023-03-21,64.7,65.155,64.47,64.68,2911581,60.9138782811399,61.3422525410768,60.6973374464465,60.8950486433405,3092551.25458538,0.0,1.0
2023-03-22,63.13,64.97,63.12,64.81,2016062,59.435751713885,61.1680783914321,59.4263368949853,61.0174412890367,2141370.98278286,0.0,1.0
2023-03-23,62.53,63.52,62.17,62.82,2193900,58.8708625799023,59.8029296509738,58.5319290995126,59.143892327994,2330262.56093677,0.0,1.0
2023-03-24,62.88,62.995,61.3,61.76,2163588,59.2003812413922,59.3086516587389,57.7128398552377,58.1459215246244,2298066.5088163,0.0,1.0
2023-03-27,63.11,64.1,62.93,63.76,2321088,59.4169220760856,60.3489891471572,59.2474553358908,60.0288853045669,2465355.97203137,0.0,1.0
2023-03-28,63.56,63.625,62.95,63.265,1667361,59.8405889265727,59.9017852494208,59.2662849736902,59.5628517690312,1770996.35984598,0.0,1.0
2023-03-29,64.29,64.48,63.72,64.34,1682803,60.5278707062517,60.7067522653462,59.9912260289681,60.5749448007503,1787398.16232831,0.0,1.0
2023-03-30,64.29,64.79,63.91,64.67,1904968,60.5278707062517,60.9986116512373,60.1701075880626,60.8856338244408,2023371.89944054,0.0,1.0
2023-03-31,64.52,64.67,64.0,64.51,2709789,60.7444115409451,60.8856338244408,60.25484095816,60.7349967220454,2878216.80784826,0.0,1.0
2023-04-03,64.66,65.18,64.08,64.45,2457255,60.8762190055411,61.3657895883261,60.3301595093577,60.6785078086471,2609986.4757622,0.0,1.0
2023-04-04,63.91,65.1,63.46,65.1,1915363,60.1701075880626,61.2904710371284,59.7464407375756,61.2904710371284,2034413.00401274,0.0,1.0
2023-04-05,64.46,64.74,63.08,63.48,2229946,60.6879226275468,60.9515375567387,59.3886776193865,59.765270375375,2368549.0116736,0.0,1.0
2023-04-06,64.56,64.8,64.12,64.61,2355744,60.7820708165439,61.008026470137,60.3678187849566,60.8291449110425,2502166.02687062,0.0,1.0
2023-04-10,64.97,64.98,64.06,64.31,1784907,61.1680783914321,61.1774932103319,60.3113298715583,60.5467003440511,1895848.46932585,0.0,1.0
2023-04-11,65.71,65.99,64.88,65.0,1888781,61.8647749900109,62.1283899192028,61.0833450213347,61.1963228481313,2006178.79124332,0.0,1.0
2023-04-12,65.98,66.51,65.53,65.98,2309248,62.1189751003031,62.6179605019879,61.695308249816,62.1189751003031,2452780.05301888,0.0,1.0
2023-04-13,66.3,66.455,65.605,65.78,2642982,62.4202493050939,62.5661789980394,61.7659193915639,61.9306787223089,2807257.39725138,0.0,1.0
2023-04-14,66.21,66.9,65.815,66.55,2078695,62.3355159349965,62.9851384390767,61.9636305884578,62.6556197775867,2207896.95706571,0.0,1.0
2023-04-17,66.57,66.59,65.31,65.94,2283273,62.6744494153861,62.6932790531856,61.4881822340224,62.0813158247043,2425190.56852992,0.0,1.0
2023-04-18,66.89,67.15,66.39,66.65,2100475,62.975723620177,63.2205089115695,62.5049826751913,62.7497679665839,2231030.69997888,0.0,1.0
2023-04-19,66.94,67.3,66.66,67.11,1862075,63.0227977146755,63.3617311950652,62.7591827854836,63.1828496359706,1977812.87121398,0.0,1.0
2023-04-20,66.48,67.08,66.195,66.9,1621787,62.5897160452887,63.1546051792715,62.3213937066469,62.9851384390767,1722589.69320113,0.0,1.0
2023-04-21,65.98,66.49,65.04,66.44,2276116,62.1189751003031,62.5991308641884,61.2339821237301,62.5520567696899,2417588.72289036,0.0,1.0
2023-04-24,66.08,66.34,65.8,65.91,1868892,62.2131232893002,62.4579085806928,61.9495083601083,62.0530713680051,1985053.58404405,0.0,1.0
2023-04-25,65.77,66.19,65.28,65.81,2350918,61.9212639034091,62.3166862971971,61.4599377773232,61.958923179008,2497040.06528664,0.0,1.0
2023-04-26,65.39,65.93,64.89,65.28,2751153,61.5635007852201,62.0719010058046,61.0927598402344,61.4599377773232,2922151.80058749,0.0,1.0
2023-04-27,69.47,69.57,64.94,65.6,3766988,65.4047468963028,65.4988950852999,61.139833934733,61.761211982114,4001126.35211181,0.0,1.0
2023-04-28,69.85,70.37,68.53,69.43,4197878,65.7625100144918,66.2520805972769,64.5197539197298,65.3670876207039,4458798.45880858,0.0,1.0
2023-05-01,70.36,70.69,69.22,69.85,2877115,66.2426657783772,66.5533548020677,65.16937642381,65.7625100144918,3055943.00925731,0.0,1.0
2023-05-02,68.64,69.6223,68.12,69.57,3025658,64.6233169276266,65.5481345881454,64.1337463448416,65.4988950852999,3213718.74725322,0.0,1.0
2023-05-03,67.36,69.155,67.33,68.84,2025906,63.4182201084634,65.1081801009618,63.3899756517643,64.8116133056209,2151826.83977263,0.0,1.0
2023-05-04,66.82,66.9,65.17,66.89,3509732,62.909819887879,62.9851384390767,61.3563747694264,62.975723620177,3727880.52259526,0.0,1.0
2023-05-05,67.59,68.27,67.01,67.69,2460813,63.6347609431568,64.2749686283373,63.0887014469735,63.7289091321539,2613765.62439788,0.0,1.0
2023-05-08,67.64,68.28,67.57,68.06,1620512,63.6818350376554,64.284383447237,63.6159313053574,64.0772574314433,1721235.44516558,0.0,1.0
2023-05-09,67.42,67.89,67.04,67.53,1439975,63.4747090218617,63.9172055101482,63.1169459036726,63.5782720297585,1529477.10979759,0.0,1.0
2023-05-10,66.72,67.7852,66.14,67.57,2187882,62.8156716988818,63.8185382080792,62.2696122026985,63.6159313053574,2323870.51020898,0.0,1.0
2023-05-11,66.67,66.77,65.81,66.11,2324038,62.7685976043833,62.8627457933804,61.958923179008,62.2413677459994,2468489.33023127,0.0,1.0
2023-05-12,66.11,67.09,65.59,66.8,1688651,62.2413677459994,63.1640199981712,61.7517971632143,62.8909902500795,1793609.64665137,0.0,1.0
2023-05-15,66.09,66.395,65.8,66.13,2010933,62.2225381081999,62.5096900846412,61.9495083601083,62.2601973837988,2135923.18813632,0.0,1.0
2023-05-16,65.16,65.79,65.01,65.62,1751333,61.7423823443146,62.3393390796878,61.6002497882734,62.1782555161744,1848274.29631095,0.42,1.0
2023-05-17,66.19,66.69,65.42,65.54,2030370,62.7183592291311,63.1921344159352,61.9887454414527,62.1024514862857,2142756.79325455,0.0,1.0
2023-05-18,66.91,67.06,65.92,66.19,1755945,63.4005954981291,63.5427280541703,62.4625206282569,62.7183592291311,1853141.58371694,0.0,1.0
2023-05-19,66.88,67.58,66.61,67.45,2023975,63.3721689869208,64.0354542484466,63.1163303860466,63.9122726998775,2136007.81169313,0.0,1.0
2023-05-22,66.58,67.21,66.22,66.84,1995217,63.0879038748383,63.6848606102115,62.7467857403394,63.3342669719765,2105657.97404757,0.0,1.0
2023-05-23,66.04,66.93,66.02,66.7,1924073,62.5762266730899,63.4195465056012,62.5572756656177,63.2016099196713,2030575.94993408,0.0,1.0
2023-05-24,64.56,65.76,64.49,65.5,2457213,61.1738521201496,62.3109125684796,61.1075235939971,62.0645494713414,2593226.77552535,0.0,1.0
2023-05-25,64.61,65.08,64.34,64.54,1835680,61.2212296388301,61.6665783144259,60.9653910379558,61.1549011126775,1937290.14427987,0.0,1.0
2023-05-26,64.49,65.19,64.47,64.55,2149874,61.1075235939971,61.7708088555228,61.0885725865249,61.1643766164136,2268875.6818419,0.0,1.0
2023-05-30,65.24,65.3,64.17,64.52,2855546,61.8181863742033,61.8750393966198,60.8043074744424,61.1359501052053,3013608.6476607,0.0,1.0
2023-05-31,64.21,65.16,64.095,64.99,4390962,60.8422094893867,61.7423823443146,60.7332411964218,61.5812987808012,4634014.31976566,0.0,1.0
2023-06-01,64.69,64.91,64.3,64.67,2786041,61.2970336687187,61.5054947509125,60.9274890230115,61.2780826612466,2940256.34689032,0.0,1.0
2023-06-02,66.6,66.8,65.31,65.42,2642241,63.1068548823105,63.2963649570322,61.8845149003558,61.9887454414527,2788496.60513389,0.0,1.0
2023-06-05,67.13,67.6,66.86,66.9,1950940,63.6090565803229,64.0544052559188,63.3532179794487,63.391119994393,2058930.11531496,0.0,1.0
2023-06-06,67.67,67.79,67.09,67.45,1865812,64.1207337820713,64.2344398269043,63.5711545653786,63.9122726998775,1969090.03675974,0.0,1.0
2023-06-07,68.4,68.62,67.44,67.73,1906813,64.8124455548054,65.0209066369992,63.9027971961414,64.1775868044878,2012360.55951186,0.0,1.0
2023-06-08,68.21,68.38,67.51,68.24,1925279,64.6324109838198,64.7934945473332,63.969125722294,64.660837495028,2031848.70548734,0.0,1.0
2023-06-09,68.97,69.08,68.04,68.31,1741507,65.3525492677621,65.456779808859,64.4713274203064,64.7271660211806,1837904.39907522,0.0,1.0
2023-06-12,68.74,69.0994,68.14,68.75,1569637,65.1346126818322,65.475162286107,64.5660824576672,65.1440881855683,1656520.90244325,0.0,1.0
2023-06-13,69.4,69.86,68.13,68.72,3324015,65.7599959284136,66.1958691002734,64.5566069539311,65.11566167436,3508008.74822325,0.0,1.0
2023-06-14,68.76,70.22,68.57,69.65,2470658,65.1535636893044,66.5369872347724,64.9735291183188,65.9968835218157,2607415.99477371,0.0,1.0
2023-06-15,69.76,69.835,68.5,68.67,2095625,66.1011140629126,66.1721803409332,64.9072005921662,65.0682841556796,2211623.8443555,0.0,1.0
2023-06-16,69.43,70.28,69.32,69.88,5587559,65.7884224396219,66.5938402571889,65.684191898525,66.2148201077456,5896846.39004743,0.0,1.0
2023-06-20,67.8,69.0,67.72,68.92,2914864,64.2439153306404,65.3809757789703,64.1681113007518,65.3051717490817,3076210.06881166,0.0,1.0
2023-06-21,67.53,67.975,66.58,67.2,2960543,63.9880767297662,64.4097366460219,63.0879038748383,63.6753851064755,3124417.53225876,0.0,1.0
2023-06-22,67.54,67.71,67.1,67.52,1807272,63.9975522335023,64.1586357970157,63.5806300691146,63.9786012260301,1907309.6801365,0.0,1.0
2023-06-23,67.14,67.66,66.91,67.23,2967676,63.618532084059,64.1112582783353,63.4005954981291,63.7038116176837,3131945.36423336,0.0,1.0
2023-06-26,67.58,67.955,67.02,67.16,1627019,64.0354542484466,64.3907856385497,63.504826039226,63.6374830915311,1717079.16045067,0.0,1.0
2023-06-27,68.5,68.71,67.12,67.78,1491048,64.9072005921662,65.1061861706239,63.5995810765868,64.2249643231683,1573581.77626177,0.0,1.0
2023-06-28,68.38,68.53,67.665,68.16,2125551,64.7934945473332,64.9356271033745,64.1159960302033,64.5850334651394,2243206.3341455,0.0,1.0
2023-06-29,69.12,69.22,68.34,68.45,1489274,65.4946818238033,65.5894368611642,64.7555925323889,64.8598230734858,1571709.58028211,0.0,1.0
2023-06-30,69.8,69.995,69.259,69.44,1890440,66.139016077857,66.3237884007106,65.6263913257349,65.797897943358,1995081.26707946,0.0,1.0
2023-07-03,70.19,70.56,69.46,69.6,952891,66.5085607235642,66.8591543617992,65.8168489508301,65.9495060031353,1005636.24535485,0.0,1.0
2023-07-05,69.91,70.16,69.21,69.46,2407800,66.2432466189539,66.4801342123559,65.5799613574281,65.8168489508301,2541078.62448633,0.0,1.0
2023-07-06,69.64,69.74,69.09,69.46,2382961,65.9874080180796,66.0821630554404,65.4662553125951,65.8168489508301,2514864.71471242,0.0,1.0
2023-07-07,70.04,70.65,69.02,69.51,2608443,66.3664281675229,66.944433895424,65.3999267864425,65.8642264695106,2752827.78905682,0.0,1.0
2023-07-10,69.57,70.22,69.315,70.04,2174702,65.921079491927,66.5369872347724,65.6794541466569,66.3664281675229,2295077.98273431,0.0,1.0
2023-07-11,70.5,70.56,69.575,69.62,2255173,66.8023013393827,66.8591543617992,65.9258172437951,65.9684570106075,2380003.2830047,0.0,1.0
2023-07-12,70.25,71.05,70.01,70.99,2404526,66.5654137459807,67.3234540448673,66.3380016563147,67.2666010224508,2537623.39921157,0.0,1.0
2023-07-13,69.95,70.25,69.59,69.91,1826844,66.2811486338982,66.5654137459807,65.9400304993992,66.2432466189539,1927965.0463789,0.0,1.0
2023-07-14,69.58,70.2,69.105,70.09,1686123,65.9305549956631,66.5180362273003,65.4804685681992,66.4138056862033,1779454.73608886,0.0,1.0
2023-07-17,70.38,70.805,69.0,69.39,1525191,66.6885952945497,67.0913042033333,65.3809757789703,65.7505204246776,1609614.68907672,0.0,1.0
2023-07-18,70.94,71.15,69.92,70.48,1642972,67.2192235037704,67.4182090822281,66.2527221226899,66.7833503319106,1733915.20468044,0.0,1.0
2023-07-19,71.32,71.45,70.44,70.72,1883909,67.5792926457415,67.7024741943106,66.7454483169662,67.0107624215766,1988188.75752862,0.0,1.0
2023-07-20,72.39,72.42,71.35,71.66,1799282,68.5931715455024,68.6215980567106,67.6077191569498,67.9014597727683,1898877.41075796,0.0,1.0
2023-07-21,72.41,72.8195,72.01,72.58,2198992,68.6121225529745,69.0001444309671,68.2331024035312,68.7732061164879,2320712.50378621,0.0,1.0
2023-07-24,72.46,73.05,72.28,72.47,1590125,68.6595000716549,69.2185547920838,68.4889410044054,68.668975575391,1678142.97190852,0.0,1.0
2023-07-25,72.5,72.605,72.03,72.27,2013366,68.6974020865993,68.7968948758281,68.2520534110034,68.4794655006694,2124811.57316536,0.0,1.0
2023-07-26,72.77,73.26,72.14,72.58,1874017,68.9532406874735,69.4175403705416,68.3562839521003,68.7732061164879,1977749.2070039,0.0,1.0
2023-07-27,72.06,73.07,72.05,72.96,2160206,68.2804799222116,69.237505799556,68.2710044184755,69.1332752584591,2279779.58762651,0.0,1.0
2023-07-28,72.39,72.7,71.97,72.46,1800053,68.5931715455024,68.8869121613209,68.1952003885869,68.6595000716549,1899691.08781564,0.0,1.0
2023-07-31,72.34,72.8,71.97,72.44,2987238,68.545794026822,68.9816671986817,68.1952003885869,68.6405490641828,3152590.17694713,0.0,1.0
2023-08-01,72.11,72.68,72.09,72.44,2210069,68.327857440892,68.8679611538488,68.3089064334199,68.6405490641828,2332402.64745406,0.0,1.0
2023-08-02,76.24,77.33,73.0,74.4,5006838,72.2412404838942,73.2740703911272,69.1711772734034,70.497747796455,5283980.8198629,0.0,1.0
2023-08-03,77.05,77.335,75.68,76.57,2800580,73.0087562865169,73.2788081429952,71.7106122746736,72.5539321071849,2955600.12217125,0.0,1.0
2023-08-04,76.85,78.215,76.53,77.36,2607787,72.8192462117952,74.1126524717705,72.5160300922406,73.3024969023354,2752135.47757843,0.0,1.0
2023-08-07,77.95,78.4301,77.06,77.11,2302558,73.8615516227643,74.3164705571336,73.018231790253,73.0656093089334,2430011.17843675,0.0,1.0
2023-08-08,77.06,77.55,76.53,77.29,3302673,73.018231790253,73.482531473321,72.5160300922406,73.2361683761829,3485485.40741263,0.0,1.0
2023-08-09,75.67,77.3,75.57,77.3,2995837,71.7011367709375,73.2456438799189,71.6063817335766,73.2456438799189,3161665.15621947,0.0,1.0
2023-08-10,75.71,76.79,75.4675,76.08,1850091,71.7390387858818,72.7623931893787,71.5092578202818,72.0896324241169,1952498.83439428,0.0,1.0
2023-08-11,76.45,76.53,75.42,75.58,1676409,72.4402260623519,72.5160300922406,71.4642491775354,71.6158572373127,1769203.03837383,0.0,1.0
2023-08-14,76.64,76.83,76.12,76.47,1817710,72.6202606333375,72.8002952043231,72.1275344390612,72.4591770698241,1918325.45332463,0.0,1.0
2023-08-15,75.73,76.2,75.63,76.1,1934509,71.757989793354,72.2033384689499,71.6632347559931,72.108583431589,2041589.61241649,0.0,1.0
2023-08-16,75.83,76.414,75.51,75.51,1608041,71.8527448307148,72.406114248902,71.5495287111601,71.5495287111601,1697050.67380913,0.0,1.0
2023-08-17,75.61,76.7,75.55,76.18,1664655,71.644283748521,72.677113655754,71.5874307261045,72.1843874614777,1756798.42081746,0.0,1.0
2023-08-18,74.85,75.69,74.47,74.94,2864383,70.9241454645787,71.7200877784096,70.5640763226075,71.0094249982034,3022934.80091454,0.0,1.0
2023-08-21,74.45,75.01,74.175,74.91,2053426,70.5451253151354,71.075753524356,70.2845489623931,70.9809984869952,2167089.00887302,0.0,1.0
2023-08-22,73.39,74.32,73.36,74.03,1522993,69.9386930760261,70.8249580243938,69.9101038841433,70.5485958361931,1598149.05532334,0.42,1.0
2023-08-23,73.17,73.58,72.78,73.58,2482811,69.7290390022187,70.1197579579507,69.3573795077419,70.1197579579507,2605331.77381406,0.0,1.0
2023-08-24,74.31,74.57,72.95,73.0,2029712,70.8154282937662,71.063201290084,69.5193849284113,69.5670335815493,2129873.42382955,0.0,1.0
2023-08-25,74.25,74.7,73.73,74.53,1550135,70.7582499100005,71.1870877882429,70.2627039173648,71.0250823675736,1626630.44798869,0.0,1.0
2023-08-28,74.58,74.91,73.8,74.18,1419205,71.0727310207116,71.3872121314227,70.3294120317581,70.6915417956073,1489239.36620862,0.0,1.0
2023-08-29,74.66,74.85,73.95,74.8,1476399,71.1489688657325,71.3300337476571,70.4723579911722,71.282385094519,1549255.75306671,0.0,1.0
2023-08-30,74.68,75.53,74.65,74.99,1918134,71.1680283269877,71.9780554303345,71.1394391351049,71.4634499764436,2012789.31688036,0.0,1.0
2023-08-31,74.57,75.415,74.47,74.84,2774446,71.063201290084,71.868463528117,70.9679039838079,71.3205040170295,2911358.26228066,0.0,1.0
2023-09-01,74.77,75.21,74.64,74.83,1758253,71.2537959026362,71.673104050251,71.1299094044773,71.3109742864019,1845018.57261946,0.0,1.0
2023-09-05,74.2,75.48,74.17,74.61,2680208,70.7106012568625,71.9304067771965,70.6820120649796,71.1013202125945,2812469.84278329,0.0,1.0
2023-09-06,74.23,74.44,73.6248,74.03,2240851,70.7391904487453,70.9393147919251,70.1624511511624,70.5485958361931,2351431.62757173,0.0,1.0
2023-09-07,74.65,75.285,73.79,73.79,3171086,71.1394391351049,71.7445770299581,70.3198823011305,70.3198823011305,3327571.49589595,0.0,1.0
2023-09-08,74.83,74.94,74.27,74.74,2035427,71.3109742864019,71.4158013233056,70.7773093712557,71.2252067107534,2135870.4453859,0.0,1.0
2023-09-11,75.59,75.93,75.005,75.13,1880579,72.0352338141002,72.3592446554389,71.477744572385,71.5968662052301,1973381.06761548,0.0,1.0
2023-09-12,76.27,76.72,75.6,75.67,1894276,72.6832554967776,73.1120933750201,72.0447635447278,72.1114716591211,1987753.98174625,0.0,1.0
2023-09-13,76.39,76.595,76.1,76.52,2334672,72.797612264309,72.9929717421749,72.5212500761083,72.9214987624679,2449882.46911827,0.0,1.0
2023-09-14,77.31,77.42,76.53,77.0,2854957,73.674347482049,73.7791745189527,72.9310284930955,73.3789258325931,2995842.28721915,0.0,1.0
2023-09-15,76.51,77.09,76.15,76.8,5220708,72.9119690318403,73.4646934082416,72.5688987292463,73.1883312200409,5478337.43051937,0.0,1.0
2023-09-18,76.92,77.0,75.64,76.49,2089049,73.3026879875723,73.3789258325931,72.0828824672382,72.892909570585,2192138.56260282,0.0,1.0
2023-09-19,77.37,77.53,76.42,77.1,2100332,73.7315258658147,73.8840015558564,72.8262014561918,73.4742231388692,2203978.35161775,0.0,1.0
2023-09-20,77.15,78.0,77.03,77.53,1668396,73.5218717920073,74.3318988953541,73.407515024476,73.8840015558564,1750727.34497482,0.0,1.0
2023-09-21,76.16,77.14,76.02,76.99,2337033,72.5784284598739,73.5123420613797,72.4450122310874,73.3693961019655,2452359.97881111,0.0,1.0
2023-09-22,76.31,76.75,75.66,76.14,1456807,72.7213744192881,73.1406825669029,72.1019419284935,72.5593689986187,1528696.93481088,0.0,1.0
2023-09-25,76.79,76.985,76.02,76.1,1559244,73.1788014894133,73.3646312366517,72.4450122310874,72.5212500761083,1636188.95531272,0.0,1.0
2023-09-26,76.44,77.3922,76.25,77.23,1793881,72.845260917447,73.752681867808,72.6641960355224,73.5981096370281,1882404.7290516,0.0,1.0
2023-09-27,77.03,77.165,75.93,76.57,2345690,73.407515024476,73.5361663879487,72.3592446554389,72.9691474156059,2461444.18101817,0.0,1.0
2023-09-28,77.67,77.77,76.51,77.12,2008950,74.017417784643,74.1127150909191,72.9119690318403,73.4932826001244,2108086.86887715,0.0,1.0
2023-09-29,76.75,77.7,76.34,77.7,2916953,73.1406825669029,74.0460069765258,72.7499636111709,74.0460069765258,3060897.64127122,0.0,1.0
2023-10-02,76.47,76.84,75.72,76.63,2333305,72.8738501093298,73.2264501425514,72.1591203122591,73.0263257993716,2448448.01094373,0.0,1.0
2023-10-03,75.43,76.43,75.15,75.65,2157576,71.8827581240584,72.8357311868194,71.6159256664854,72.0924121978659,2264047.20585604,0.0,1.0
2023-10-04,76.07,76.14,74.89,75.36,2019547,72.4926608842254,72.5593689986187,71.3681526701675,71.8160500096652,2119206.8054358,0.0,1.0
2023-10-05,76.44,76.94,75.66,75.94,1946248,72.845260917447,73.3217474488275,72.1019419284935,72.3687743860665,2042290.67541672,0.0,1.0
2023-10-06,77.6,77.715,76.1,76.44,2842651,73.9507096702497,74.0603015724672,72.5212500761083,72.845260917447,2982929.01560542,0.0,1.0
2023-10-09,78.19,78.27,77.41,77.6,1844997,74.5129637772787,74.5892016222995,73.7696447883251,73.9507096702497,1936043.18117312,0.0,1.0
2023-10-10,78.82,79.025,78.07,78.19,3145509,75.1133368068181,75.3086962846841,74.3986070097473,74.5129637772787,3300732.33223072,0.0,1.0
2023-10-11,79.8,79.845,78.7,79.01,3089837,76.0472504083238,76.090134196148,74.9989800392867,75.2944016887426,3242313.05242578,0.0,1.0
2023-10-12,79.86,80.5,79.32,80.0,2704746,76.1044287920895,76.7143315522565,75.5898233381985,76.237845020876,2838218.73428806,0.0,1.0
2023-10-13,80.25,81.01,79.975,80.26,1938138,76.4760882865662,77.2003478142645,76.214020694307,76.4856180171938,2033780.466349,0.0,1.0
2023-10-16,81.09,81.75,80.25,80.57,2096344,77.2765856592854,77.9055478807076,76.4760882865662,76.7810396666497,2199793.55337336,0.0,1.0
2023-10-17,81.4,82.03,80.71,80.89,1910615,77.5720073087413,78.1723803382807,76.9144558954362,77.0859910467332,2004899.27224656,0.0,1.0
2023-10-18,80.35,81.63,80.282,81.26,2047303,76.5713855928423,77.7911911131763,76.5065834245746,77.4385910799548,2148332.49752995,0.0,1.0
2023-10-19,79.55,80.74,79.415,80.2,2173004,75.8090071426335,76.9430450873191,75.6803557791608,76.4284396334282,2280236.54068918,0.0,1.0
2023-10-20,77.58,79.32,76.78,79.31,3527133,73.9316502089945,75.5898233381985,73.1692717587857,75.5802936075709,3701188.56222568,0.0,1.0
2023-10-23,77.16,77.9407,77.145,77.75,1963857,73.5314015226349,74.2753875927324,73.5171069266935,74.0936556296638,2060768.63737399,0.0,1.0
2023-10-24,77.76,78.23,77.4,77.67,1636682,74.1031853602915,74.5510826997891,73.7601150576975,74.017417784643,1717448.33506438,0.0,1.0
2023-10-25,78.26,78.93,77.47,77.97,2306968,74.5796718916719,75.2181638437218,73.8268231720908,74.3033097034713,2420811.34309952,0.0,1.0
2023-10-26,77.52,79.24,77.46,78.49,2450828,73.8744718252288,75.5135854931777,73.8172934414632,74.7988556961069,2571770.48939817,0.0,1.0
2023-10-27,76.49,77.57,75.928,77.32,2508163,72.892909570585,73.9221204783669,72.3573387093134,73.6838772126766,2631934.83426841,0.0,1.0
2023-10-30,77.4,77.73,76.89,77.0,2081375,73.7601150576975,74.0745961684086,73.2740987956894,73.3789258325931,2184085.86909041,0.0,1.0
2023-10-31,78.11,78.35,77.09,77.56,6776099,74.4367259322578,74.6654394673204,73.4646934082416,73.9125907477393,7110483.24951422,0.0,1.0
2023-11-01,79.05,79.29,77.72,78.3,3770129,75.3325206112531,75.5612341463157,74.065066437781,74.6177908141824,3956175.83258565,0.0,1.0
2023-11-02,81.73,81.75,78.68,79.05,3220429,77.8864884194524,77.9055478807076,74.9799205780315,75.3325206112531,3379349.45471574,0.0,1.0
2023-11-03,82.23,82.715,81.22,81.97,2707150,78.3629749508329,78.825166886272,77.4004721574443,78.115201954515,2840741.36592786,0.0,1.0
2023-11-06,81.4,82.48,80.68,82.23,2404392,77.5720073087413,78.6012182165231,76.8858667035534,78.3629749508329,2523042.98406296,0.0,1.0
2023-11-07,80.98,81.36,80.505,81.36,2258225,77.1717586223817,77.5338883862309,76.7190964175703,77.5338883862309,2369662.99284209,0.0,1.0
2023-11-08,80.32,81.42,80.15,80.96,2189330,76.5427964009595,77.5910667699965,76.3807909802901,77.1526991611265,2297368.18967063,0.0,1.0
2023-11-09,80.9,81.28,80.24,80.32,1601234,77.0955207773608,77.45765054121,76.4665585559386,76.5427964009595,1680251.06120095,0.0,1.0
2023-11-10,81.48,81.695,81.13,81.23,1626351,77.6482451537622,77.8531343622558,77.3147045817959,77.4100018880719,1706607.52496838,0.0,1.0
2023-11-13,81.43,81.87,80.66,81.13,1831232,77.6005965006241,78.019904648239,76.8668072422982,77.3147045817959,1921598.91140528,0.0,1.0
2023-11-14,81.82,82.16,81.065,81.5,2680621,78.3725046814605,78.698178741491,77.6493166952163,78.0659879190788,2798537.71563694,0.42,1.0
2023-11-15,80.42,82.09,80.41,81.72,2900059,77.0314938460407,78.63112819972,77.0219151972163,78.2767181932162,3027628.48200934,0.0,1.0
2023-11-16,81.11,81.58,80.43,80.55,2325987,77.6924206149262,78.1426171096742,77.0410724948652,77.1560162807583,2428303.86898455,0.0,1.0
2023-11-17,81.77,81.96,81.1,81.29,1831089,78.3246114373384,78.5066057650025,77.6828419661018,77.8648362937659,1911636.00792053,0.0,1.0
2023-11-20,81.17,81.62,80.8,81.23,2403238,77.7498925078727,78.180931704972,77.3954825013689,77.8073644008193,2508953.03090288,0.0,1.0
2023-11-21,81.9,82.42,81.0,81.32,1924849,78.4491338720559,78.9472236109261,77.5870554778575,77.8935722402392,2009520.37733274,0.0,1.0
2023-11-22,82.43,82.72,81.65,82.02,1621293,78.9568022597505,79.2345830756589,78.2096676514452,78.564077657949,1692611.37945206,0.0,1.0
2023-11-24,82.94,83.45,82.49,82.65,895077,79.4453133497963,79.9338244398421,79.0142741526971,79.1675325338879,934450.167666062,0.0,1.0
2023-11-27,82.97,83.1,82.465,82.87,2021538,79.4740492962696,79.5985717309871,78.990327530636,79.3782628080253,2110462.58930049,0.0,1.0
2023-11-28,82.18,83.025,82.17,82.84,2181327,78.7173360391399,79.5267318648039,78.7077573903154,79.349526861552,2277280.48076814,0.0,1.0
2023-11-29,81.63,82.51,81.61,82.24,2158180,78.1905103537964,79.033431450346,78.1713530561475,78.7748079320864,2253115.27706951,0.0,1.0
2023-11-30,82.71,83.0275,81.31,81.82,6219359,79.2250044268345,79.52912652701,77.8839935914147,78.3725046814605,6492939.78096346,0.0,1.0
2023-12-01,82.61,83.09,82.01,82.26,2016215,79.1292179385902,79.5889930821627,78.5544990091246,78.7939652297353,2104905.43808056,0.0,1.0
2023-12-04,82.73,83.33,82.09,82.31,2217251,79.2441617244833,79.818880653949,78.63112819972,78.8418584738574,2314784.72657408,0.0,1.0
2023-12-05,82.61,83.205,82.353,82.6,3017906,79.1292179385902,79.6991475436436,78.8830466638024,79.1196392897658,3150659.4043869,0.0,1.0
2023-12-06,81.73,83.09,81.5,82.8,1826462,78.2862968420407,79.5889930821627,78.0659879190788,79.3112122662543,1906805.47275339,0.0,1.0
2023-12-07,82.0,82.46,81.82,82.02,1798359,78.5449203603002,78.9855382062238,78.3725046814605,78.564077657949,1877466.26164427,0.0,1.0
2023-12-08,82.55,82.61,81.82,82.0,1729341,79.0717460456436,79.1292179385902,78.3725046814605,78.5449203603002,1805412.25771838,0.0,1.0
2023-12-11,83.11,83.39,82.5,82.7,1571571,79.6081503798116,79.8763525468955,79.0238528015215,79.2154257780101,1640702.17919701,0.0,1.0
2023-12-12,84.35,84.38,82.93,83.1,2814564,80.7959028340405,80.8246387805138,79.4357347009719,79.5985717309871,2938372.67822418,0.0,1.0
2023-12-13,84.03,84.64,83.722,84.02,2512904,80.4893860716588,81.0736836499489,80.1943636878665,80.4798074228344,2623443.08269425,0.0,1.0
2023-12-14,81.28,84.17,80.71,84.07,3841619,77.8552576449414,80.6234871552008,77.3092746619491,80.5277006669565,4010606.37091461,0.0,1.0
2023-12-15,80.57,81.03,79.972,80.85,6747539,77.1751735784071,77.6157914243308,76.6023703787064,77.4433757454911,7044353.67000079,0.0,1.0
2023-12-18,81.29,81.552,80.419,80.96,2282834,77.8648362937659,78.1157968929659,77.0305359811583,77.5487408825598,2383252.62972212,0.0,1.0
2023-12-19,82.1,82.24,80.81,81.31,1943323,78.6407068485444,78.7748079320864,77.4050611501934,77.8839935914147,2028807.02238949,0.0,1.0
2023-12-20,80.72,81.99,80.66,81.59,2133702,77.3188533107735,78.5353417114758,77.261381417827,78.1521957584987,2227560.52456874,0.0,1.0
2023-12-21,81.21,81.465,80.61,80.84,1632392,77.7882071031704,78.0324626481933,77.2134881737048,77.4337970966667,1704198.60871941,0.0,1.0
2023-12-22,81.45,81.85,80.6,81.51,1135317,78.0180946749567,78.4012406279338,77.2039095248804,78.0755665679033,1185257.98451321,0.0,1.0
2023-12-26,81.72,81.965,80.96,81.22,878900,78.2767181932162,78.5113950894147,77.5487408825598,77.7977857519949,917561.564381279,0.0,1.0
2023-12-27,81.91,81.96,81.29,81.47,1147207,78.4587125208803,78.5066057650025,77.8648362937659,78.0372519726056,1197671.00874861,0.0,1.0
2023-12-28,82.11,82.59,81.58,81.86,1412069,78.6502854973689,79.1100606409414,78.1426171096742,78.4108192767582,1474183.91245228,0.0,1.0
2023-12-29,82.5,82.64,82.0,82.23,1390646,79.0238528015215,79.1579538850635,78.5449203603002,78.765229283262,1451818.54506834,0.0,1.0
2024-01-02,83.28,83.2999,82.29,82.55,1888056,79.7709874098268,79.7900489209874,78.8227011762086,79.0717460456436,1971108.90544938,0.0,1.0
2024-01-03,83.19,83.925,82.66,83.37,2042344,79.684779570407,80.3888102590023,79.1771111827124,79.8571952492467,2132183.81572957,0.0,1.0
2024-01-04,82.3,83.53,82.145,82.73,2470502,78.832279825033,80.0104536304375,78.6838107682544,79.2441617244833,2579175.87885661,0.0,1.0
2024-01-05,82.72,82.825,82.205,82.46,1919945,79.2345830756589,79.3351588883154,78.7412826612009,78.9855382062238,2004400.6573285,0.0,1.0
2024-01-08,82.87,82.92,81.56,82.51,1416487,79.3782628080253,79.4261560521474,78.1234598120254,79.033431450346,1478796.25400585,0.0,1.0
2024-01-09,80.55,82.58,80.16,82.58,2851758,77.1560162807583,79.1004819921169,76.7824489766056,79.1004819921169,2977202.78952876,0.0,1.0
2024-01-10,82.64,82.68,80.41,81.1,2058905,79.1579538850635,79.1962684803612,77.0219151972163,77.6828419661018,2149473.31062969,0.0,1.0
2024-01-11,82.69,82.8,81.84,82.62,1586988,79.2058471291856,79.3112122662543,78.3916619791094,79.1387965874146,1656797.35115977,0.0,1.0
2024-01-12,82.74,83.0,82.27,82.92,1086416,79.2537403733078,79.5027852427429,78.8035438785597,79.4261560521474,1134205.89888366,0.0,1.0
2024-01-16,82.53,82.75,82.1,82.47,1336082,79.0525887479948,79.2633190221322,78.6407068485444,78.9951168550482,1394854.35210111,0.0,1.0
2024-01-17,82.83,83.49,82.0,82.39,1175197,79.3399482127276,79.9721390351398,78.5449203603002,78.9184876644528,1226892.24914801,0.0,1.0
2024-01-18,83.61,83.7,82.0,82.47,1459094,80.0870828210329,80.1732906604527,78.5449203603002,78.9951168550482,1523277.47550272,0.0,1.0
2024-01-19,84.37,84.45,83.39,84.24,2250258,80.8150601316893,80.8916893222848,79.8763525468955,80.6905376969718,2349243.65768744,0.0,1.0
2024-01-22,84.5,84.9899,84.32,84.5,1808758,80.9395825664069,81.4088405723156,80.7671668875672,80.9395825664069,1888322.69890449,0.0,1.0
2024-01-23,84.64,84.86,83.8,84.08,1200962,81.0736836499489,81.2844139240863,80.269077148697,80.537279315781,1253790.61495332,0.0,1.0
2024-01-24,85.0,85.49,84.71,85.17,1555166,81.4185150076282,81.8878688000251,81.1407341917198,81.5813520376435,1623575.54651562,0.0,1.0
2024-01-25,84.89,85.39,84.48,85.25,1372664,81.3131498705595,81.7920823117809,80.920425268758,81.6579812282389,1433045.54239375,0.0,1.0
2024-01-26,85.31,85.38,84.45,85.08,1167980,81.7154531211855,81.7825036629564,80.8916893222848,81.4951441982236,1219357.7835545,0.0,1.0
2024-01-29,84.59,85.3,84.07,84.93,1737617,81.0257904058267,81.705874472361,80.5277006669565,81.3514644658572,1814052.30721983,0.0,1.0
2024-01-30,85.73,85.75,84.21,84.62,1663576,82.1177563718114,82.1369136694602,80.6618017504985,81.0545263523,1736754.34864848,0.0,1.0
2024-01-31,84.34,86.2,84.29,86.0,2820008,80.7863241852161,82.5679528665595,80.7384309410939,82.3763798900709,2944056.15206249,0.0,1.0
2024-02-01,76.2,79.8,75.075,78.87,9777505,72.9893040421326,76.4376176189263,71.9117060493846,75.5468032782546,10207603.576682,0.0,1.0
2024-02-02,76.82,77.62,76.2,76.91,4071306,73.5831802692471,74.3494721752012,72.9893040421326,73.6693881086669,4250396.97625997,0.0,1.0
2024-02-05,76.33,76.61,75.44,76.15,3068663,73.1138264768502,73.3820286439341,72.2613267314762,72.9414107980105,3203649.13282392,0.0,1.0
2024-02-06,76.92,77.3916,75.69,76.2,3157126,73.6789667574913,74.1306958360513,72.5007929520868,72.9893040421326,3296003.49471932,0.0,1.0
2024-02-07,78.83,79.02,77.25,77.37,3192535,75.5084886829569,75.690483010621,73.9950621686974,74.1100059545905,3332970.08640572,0.0,1.0
2024-02-08,78.11,78.975,77.41,78.63,1924930,74.8188259675981,75.647379090911,74.1483205498883,75.3169157064683,2009604.94040785,0.0,1.0
2024-02-09,78.23,78.365,77.56,77.73,1950954,74.9337697534913,75.063081512621,74.2920002822547,74.4548373122699,2036773.69925579,0.0,1.0
2024-02-12,78.51,78.91,78.1,78.1,2333377,75.2019719205752,75.5851178735523,74.8092473187737,74.8092473187737,2436018.94460268,0.0,1.0
2024-02-13,78.06,79.31,77.01,78.87,2973836,74.770932723476,75.9682638265294,73.7651745969112,75.5468032782546,3104650.82759514,0.0,1.0
2024-02-14,78.92,79.07,78.2,78.23,1927554,75.5946965223767,75.7383762547431,74.905033807018,74.9337697534913,2012344.366446,0.0,1.0
2024-02-15,80.17,80.545,79.03,79.19,1894926,76.7920276254301,77.1512269563461,75.7000616594454,75.8533200406362,1978281.10700507,0.0,1.0
2024-02-16,79.38,80.28,79.35,79.91,2185647,76.0353143683003,76.8973927624988,76.0065784218271,76.542982755995,2281790.51144072,0.0,1.0
2024-02-20,78.78,79.42,78.38,78.43,2173295,75.9395278800561,76.5564521989598,75.5539501807412,75.6021473931556,2254585.78528989,0.5,1.0
2024-02-21,79.26,79.62,78.6,79.28,2087929,76.4022211192339,76.7492410486172,75.7660179153644,76.4215000041996,2166026.72168046,0.0,1.0
2024-02-22,79.65,80.18,79.21,79.34,2073410,76.7781593760658,77.289049827658,76.3540239068195,76.4793366590968,2150964.64726506,0.0,1.0
2024-02-23,80.41,80.56,79.54,79.71,1870992,77.510757004764,77.6553486420071,76.6721255087543,76.8359960309631,1940975.32437663,0.0,1.0
2024-02-26,79.7,80.615,79.6,80.1,2056205,76.8263565884802,77.7083655756629,76.7299621636515,77.211934287795,2133116.10464387,0.0,1.0
2024-02-27,80.21,80.3,79.405,79.57,1662954,77.3179681551066,77.4047231374524,76.5419930352355,76.7010438362029,1725155.7887866,0.0,1.0
2024-02-28,80.56,80.97,80.06,80.2,1759550,77.6553486420071,78.0505657838048,77.1733765178635,77.3083287126237,1825364.90375528,0.0,1.0
2024-02-29,80.74,81.255,80.34,80.97,4337990,77.8288586066987,78.3252898945666,77.4432809073839,78.0505657838048,4500249.89278018,0.0,1.0
2024-03-01,80.43,80.79,80.15,80.56,2197398,77.5300358897298,77.8770558191131,77.2601315002094,77.6553486420071,2279590.34342988,0.0,1.0
2024-03-04,79.74,79.8,78.62,79.79,2540297,76.8649143584117,76.9227510133089,75.7852968003301,76.913111570826,2635315.27317486,0.0,1.0
2024-03-05,80.83,80.925,79.2194,79.61,2033610,77.9156135890446,78.0071882926319,76.3630849827534,76.7396016061343,2109675.952332,0.0,1.0
2024-03-06,82.16,82.21,80.64,81.15,1914503,79.1976594392664,79.2458566516808,77.73246418187,78.2240757484965,1986113.82702066,0.0,1.0
2024-03-07,82.29,82.91,82.07,82.35,1534333,79.3229721915437,79.9206176254817,79.1109044569206,79.3808088464409,1591723.79805834,0.0,1.0
2024-03-08,82.11,82.7,82.0,82.51,1904220,79.1494622268521,79.7181893333414,79.0434283595405,79.5350399261669,1975446.19762376,0.0,1.0
2024-03-11,83.17,83.19,81.91,81.91,1738628,80.1712431300364,80.1905220150021,78.9566733771946,78.9566733771946,1803660.32899675,0.0,1.0
2024-03-12,82.94,83.45,82.46,83.03,1844211,79.9495359529303,80.4411475195567,79.4868427137525,80.0362909352762,1913192.59726602,0.0,1.0
2024-03-13,83.8,84.225,83.13,83.33,2255026,80.7785280064572,81.1882043119792,80.1326853601049,80.3254742097623,2339373.8839224,0.0,1.0
2024-03-14,83.57,84.26,82.96,84.25,2487966,80.5568208293512,81.2219423606693,79.9688148378961,81.2123029181864,2581026.86376426,0.0,1.0
2024-03-15,84.37,84.5,82.58,83.09,6153803,81.3279762279809,81.4532889802582,79.602516023547,80.0941275901734,6383982.28002839,0.0,1.0
2024-03-18,84.49,85.17,83.85,84.45,2381831,81.4436495377753,82.0991316266105,80.8267252188716,81.4050917678438,2470921.94826879,0.0,1.0
2024-03-19,84.34,85.045,83.965,84.85,3025998,81.2990579005322,81.9786385955746,80.9375788074246,81.7906694671586,3139183.62537789,0.0,1.0
2024-03-20,84.98,85.12,83.96,84.1,2133960,81.915982219436,82.0509344141962,80.9327590861831,81.0677112809433,2213779.48340065,0.0,1.0
2024-03-21,85.02,85.23,84.52,85.04,2063289,81.9545399893674,82.1569682815077,81.4725678652239,81.9738188743332,2140465.0773802,0.0,1.0
2024-03-22,84.16,85.22,84.15,85.11,1659728,81.1255479358406,82.1473288390249,81.1159084933577,82.0412949717133,1721809.12220735,0.0,1.0
2024-03-25,84.81,85.085,83.61,84.23,1584996,81.7521116972272,82.0171963655061,80.5953785992827,81.1930240332207,1644281.81693757,0.0,1.0
2024-03-26,84.95,85.3412,84.33,84.58,1690159,81.8870638919874,82.2641588819173,81.2894184580494,81.5304045201211,1753378.37536081,0.0,1.0
2024-03-27,85.62,85.86,84.71,85.3,1819347,82.5329065383397,82.7642531579286,81.6557172723984,82.2244443788878,1887398.57438121,0.0,1.0
2024-03-28,85.86,86.26,85.67,86.0,2564010,82.7642531579286,83.1498308572434,82.5811037507541,82.8992053526888,2659915.24360068,0.0,1.0
2024-04-01,85.19,85.905,85.03,85.85,1353073,82.1184105115762,82.8076306491015,81.9641794318503,82.7546137154457,1403683.87736573,0.0,1.0
2024-04-02,84.93,85.8,84.72,85.27,1817249,81.8677850070216,82.7064165030314,81.6653567148813,82.1955260514392,1885222.09995986,0.0,1.0
2024-04-03,85.18,85.64,84.65,84.97,1395040,82.1087710690934,82.5521854233054,81.5978806175012,81.9063427769531,1447220.62762341,0.0,1.0
2024-04-04,84.36,86.05,84.06,85.5,1472110,81.318336785498,82.9474025651031,81.0291535110119,82.4172332285452,1527173.3843694,0.0,1.0
2024-04-05,85.42,85.8,84.57,84.68,1884893,82.3401176886823,82.7064165030314,81.5207650776383,81.6267989449498,1955396.28287574,0.0,1.0
2024-04-08,85.14,85.68,84.93,85.39,1534850,82.0702132991619,82.5907431932369,81.8677850070216,82.3111993612337,1592260.13613071,0.0,1.0
2024-04-09,83.17,85.41,82.615,85.14,2498353,80.1712431300364,82.3304782461994,79.636254072237,82.0702132991619,2591802.38321827,0.0,1.0
2024-04-10,82.92,83.49,82.5,82.68,2084201,79.9302570679646,80.4797052894882,79.525400483684,79.6989104483757,2162159.27809477,0.0,1.0
2024-04-11,79.64,82.96,79.465,82.75,3399048,76.768519933583,79.9688148378961,76.5998296901327,79.7663865457558,3526187.33504565,0.0,1.0
2024-04-12,80.28,80.76,79.31,79.46,2882756,77.3854442524867,77.8481374916645,76.4504183316482,76.5950099688913,2990583.74498591,0.0,1.0
2024-04-15,80.27,81.52,80.01,81.06,2437394,77.3758048100038,78.5807351203627,77.1251793054492,78.1373207661506,2528563.248685,0.0,1.0
2024-04-16,80.43,80.81,79.69,80.46,2114324,77.5300358897298,77.8963347040789,76.8167171459973,77.5589542171784,2193409.01069448,0.0,1.0
2024-04-17,80.26,80.95,79.93,80.64,1961109,77.366165367521,78.031286898839,77.0480637655862,77.73246418187,2034463.09626814,0.0,1.0
2024-04-18,80.98,81.325,80.11,80.97,2129906,78.0602052262876,78.3927659919467,77.2215737302779,78.0505657838048,2209573.8459821,0.0,1.0
2024-04-19,83.23,83.545,80.99,81.47,6558436,80.2290797849336,80.532722223144,78.0698446687705,78.5325379079483,6803750.332713,0.0,1.0
2024-04-22,83.52,84.07,83.01,83.7,1809298,80.5086236169368,81.0387929534947,80.0170120503104,80.6821335816285,1876973.69761281,0.0,1.0
2024-04-23,83.75,84.16,83.51,83.98,1764459,80.7303307940429,81.1255479358406,80.498984174454,80.9520379711489,1830457.52193182,0.0,1.0
2024-04-24,84.28,84.46,83.26,83.48,2431535,81.241221245635,81.4147312103267,80.2579981123822,80.4700658470053,2522485.09633292,0.0,1.0
2024-04-25,83.73,84.34,83.2222,84.09,1849604,80.7110519090771,81.2990579005322,80.2215610197969,81.0580718384605,1918787.31916989,0.0,1.0
2024-04-26,83.61,83.86,83.11,83.43,1839028,80.5953785992827,80.8363646613544,80.1134064751391,80.421868634591,1907815.73028517,0.0,1.0
2024-04-29,84.54,84.8,83.16,83.85,2002590,81.4918467501897,81.7424722547443,80.1616036875535,80.8267252188716,2077495.66798971,0.0,1.0
2024-04-30,83.65,84.5,83.63,84.08,2375264,80.6339363692142,81.4532889802582,80.6146574842484,81.0484323959776,2464109.31360483,0.0,1.0
2024-05-01,84.57,85.32,82.12,83.4,2335323,81.5207650776383,82.2437232638536,79.1591016693349,80.3929503071424,2422674.34465204,0.0,1.0
2024-05-02,84.04,84.56,80.59,83.75,4761596,81.0098746260461,81.5111256351554,77.6842669694557,80.7303307940429,4939700.61905688,0.0,1.0
2024-05-03,83.21,84.27,81.955,83.97,2938536,80.2098008999678,81.2315818031521,79.0000508683676,80.942398528666,3048450.16215591,0.0,1.0
2024-05-06,84.73,85.1,83.27,83.8,1957983,81.6749961573642,82.0316555292304,80.2676375548651,80.7785280064572,2031220.17012843,0.0,1.0
2024-05-07,84.68,85.49,84.63,85.15,2293240,81.6267989449498,82.4075937860624,81.5786017325355,82.0798527416448,2379017.25548451,0.0,1.0
2024-05-08,84.83,85.25,84.375,84.84,1698703,81.7713905821929,82.1762471664735,81.3327959492223,81.7810300246758,1762241.95851428,0.0,1.0
2024-05-09,85.38,85.555,84.3,84.66,1314279,82.3015599187508,82.470250162201,81.2605001306007,81.6075200599841,1363438.81125435,0.0,1.0
2024-05-10,86.08,86.16,85.43,85.75,1258617,82.9763208925518,83.0534364324147,82.3497571311652,82.658219290617,1305694.80780299,0.0,1.0
2024-05-13,85.87,86.49,85.5,86.08,1759711,82.7738926004115,83.3715380343494,82.4172332285452,82.9763208925518,1825531.92586292,0.0,1.0
2024-05-14,86.3,86.58,85.54,85.87,1561100,83.1883886271749,83.4582930166953,82.4557909984767,82.7738926004115,1619492.00150741,0.0,1.0
2024-05-15,87.48,87.6,85.77,86.15,1964551,84.3258428401537,84.4415161499481,82.6774981755828,83.0437969899318,2038033.84219678,0.0,1.0
2024-05-16,87.14,88.08,87.1,87.97,1646690,83.9981017957361,84.9042093891259,83.9595440258046,84.7981755218143,1708283.44370139,0.0,1.0
2024-05-17,88.37,88.41,86.7,87.52,2300175,85.1837532211292,85.2223109910606,83.5739663264897,84.3644006100851,2386211.65496593,0.0,1.0
2024-05-20,87.69,88.59,87.55,88.51,1996191,84.528271132294,85.3958209557523,84.3933189375337,85.3187054158894,2070857.31726416,0.0,1.0
2024-05-21,87.59,87.72,87.06,87.24,1357631,84.9138488316088,85.039876920981,84.4000420057068,84.5745424371452,1400418.19946023,0.5,1.0
2024-05-22,87.66,87.845,87.21,87.41,1690819,84.9817101105015,85.1610577761465,84.5454590319055,84.7393484001704,1744106.9772222,0.0,1.0
2024-05-23,86.78,87.87,86.66,87.5,1827115,84.128596890136,85.1852939471796,84.012263269177,84.8265986158896,1884698.49208421,0.0,1.0
2024-05-24,87.69,87.71,86.65,86.99,1311085,85.0107935157412,85.0301824525677,84.0025688007638,84.3321807268141,1352405.25226613,0.0,1.0
2024-05-28,87.26,87.5,86.92,87.5,2230927,84.5939313739717,84.8265986158896,84.2643194479214,84.8265986158896,2301237.06107714,0.0,1.0
2024-05-29,87.18,87.5,86.56,86.98,1509484,84.5163756266658,84.8265986158896,83.9153185850446,84.3224862584009,1557057.00989004,0.0,1.0
2024-05-30,87.98,88.4,86.97,87.16,1565965,85.2919330997253,85.6991007730816,84.3127917899876,84.4969866898393,1615318.06928226,0.0,1.0
2024-05-31,89.87,89.91,88.0,88.0,4671822,87.1241876298285,87.1629655034815,85.3113220365518,85.3113220365518,4819059.48924171,0.0,1.0
2024-06-03,88.91,89.83,88.57,89.71,2285783,86.1935186621571,87.0854097561756,85.8639067361067,86.9690761352166,2357821.90684863,0.0,1.0
2024-06-04,88.04,89.24,87.83,88.48,2182131,85.3500999102048,86.5134361197941,85.1465160735267,85.7766565203875,2250903.20271588,0.0,1.0
2024-06-05,88.38,88.67,87.7,88.15,2032136,85.6797118362551,85.9608514202392,85.0204879841545,85.4567390627505,2096180.9491521,0.0,1.0
2024-06-06,88.35,89.01,87.9105,88.45,1485641,85.6506284310154,86.2904633462895,85.2245565442533,85.7475731151478,1532462.57213064,0.0,1.0
2024-06-07,88.79,89.29,88.075,88.46,1683723,86.0771850411981,86.5619084618604,85.3840305496511,85.757267583561,1736787.33915901,0.0,1.0
2024-06-10,88.4,88.75,87.94,88.67,2987012,85.6991007730816,86.0384071675451,85.2531552260723,85.9608514202392,3081150.89210994,0.0,1.0
2024-06-11,87.57,88.29,87.08,87.96,2193707,84.8944598947823,85.5924616205359,84.4194309425333,85.2725441628988,2262844.03279191,0.0,1.0
2024-06-12,88.19,88.285,87.12,87.7,1684411,85.4955169364034,85.5876143863293,84.4582088161863,85.0204879841545,1737497.02221812,0.0,1.0
2024-06-13,87.31,88.0,87.03,88.0,1584808,84.6424037160379,85.3113220365518,84.3709586004671,85.3113220365518,1634754.92667019,0.0,1.0
2024-06-14,87.04,87.31,86.46,86.69,1330743,84.3806530688803,84.6424037160379,83.8183739009121,84.0413466744168,1372682.79525461,0.0,1.0
2024-06-17,87.96,88.0,86.55,86.94,2632674,85.2725441628988,85.3113220365518,83.9056241166313,84.2837083847479,2715645.54937665,0.0,1.0
2024-06-18,88.99,89.01,87.68,87.87,2782753,86.271074409463,86.2904633462895,85.001099047328,85.1852939471796,2870454.45029066,0.0,1.0
2024-06-20,89.76,90.05,88.7,88.99,1652509,87.0175484772828,87.2986880612669,85.9899348254789,86.271074409463,1704589.59641599,0.0,1.0
2024-06-21,89.67,90.24,89.53,89.77,5577544,86.9302982615636,87.4828829611186,86.7945757037782,87.0272429456961,5753326.29108368,0.0,1.0
2024-06-24,90.43,91.15,89.07,89.5,2108553,87.6670778609702,88.3650795867238,86.348630156769,86.7654922985385,2175006.31300145,0.0,1.0
2024-06-25,90.01,90.93,89.785,90.43,2211963,87.259910187614,88.1518012816325,87.041784648316,87.6670778609702,2281675.39024422,0.0,1.0
2024-06-26,89.22,89.7,88.235,89.37,2686233,86.4940471829676,86.9593816668034,85.5391420442631,86.6394642091663,2770892.51879978,0.0,1.0
2024-06-27,89.16,89.36,88.705,89.35,1993967,86.4358803724882,86.6297697407531,85.9947820596855,86.6200752723398,2056809.01211236,0.0,1.0
2024-06-28,89.31,90.21,88.83,89.35,3455193,86.5812973986868,87.4537995558788,86.1159629148511,86.6200752723398,3564087.11928912,0.0,1.0
2024-07-01,89.06,90.27,88.9,89.82,1850626,86.3389356883557,87.5119663663583,86.1838241937438,87.0757152877623,1908950.46650695,0.0,1.0
2024-07-02,89.43,89.51,88.2,88.47,1898605,86.6976310196458,86.7751867669517,85.5052114048167,85.7669620519743,1958441.57623551,0.0,1.0
2024-07-03,89.09,89.7399,89.04,89.13,1292717,86.3680190935955,86.9980625957722,86.3195467515292,86.4067969672484,1333458.36501349,0.0,1.0
2024-07-05,89.05,89.055,88.54,89.0,1687252,86.3292412199425,86.3340884541491,85.834823330867,86.2807688778763,1740427.55938519,0.0,1.0
2024-07-08,88.52,89.83,88.46,89.22,1585310,85.8154343940405,87.0854097561756,85.757267583561,86.4940471829676,1635272.74773948,0.0,1.0
2024-07-09,88.93,89.64,88.0,88.52,1895530,86.2129075989835,86.9012148563239,85.3113220365518,85.8154343940405,1955269.66430706,0.0,1.0
2024-07-10,90.21,90.25,88.7,88.93,1413067,87.4537995558788,87.4925774295318,85.9899348254789,86.2129075989835,1457601.32455481,0.0,1.0
2024-07-11,92.42,92.54,90.38,90.77,2122091,89.5962770752059,89.7126106961648,87.618605518904,87.9966897870205,2188970.97761525,0.0,1.0
2024-07-12,92.64,93.08,91.99,92.86,1526931,89.8095553802973,90.23611199048,89.1794149334364,90.0228336853886,1575053.87083826,0.0,1.0
2024-07-15,93.37,93.86,92.6,92.86,1515052,90.5172515744641,90.9922805267131,89.7707775066443,90.0228336853886,1562800.49139172,0.0,1.0
2024-07-16,93.55,94.455,93.23,93.51,1944509,90.6917520059025,91.5691013973011,90.3815290166787,90.6529741322495,2005792.29010992,0.0,1.0
2024-07-17,94.06,94.85,92.83,93.8,2120702,91.186169894978,91.9520328996243,89.9937502801489,90.9341137162336,2187538.20178805,0.0,1.0
2024-07-18,94.29,95.4901,93.28,93.74,1523544,91.4091426684826,92.5725758227561,90.4300013587449,90.8759469057542,1571560.12589462,0.0,1.0
2024-07-19,92.91,94.441,92.44,94.42,5323218,90.0713060274549,91.5555291415226,89.6156660120324,91.5351707578548,5490984.93397271,0.0,1.0
2024-07-22,94.5,94.56,93.0,93.15,1411267,91.6127265051608,91.6708933156402,90.1585562431741,90.3039732693727,1455744.59562108,0.0,1.0
2024-07-23,94.32,94.64,93.96,94.48,1040045,91.4382260737223,91.7484490629462,91.0892252108455,91.5933375683343,1072823.13548941,0.0,1.0
2024-07-24,94.14,94.83,93.72,94.65,1673116,91.2637256422839,91.9326439627978,90.8565579689277,91.7581435313594,1725846.04815897,0.0,1.0
2024-07-25,94.12,95.46,94.0,94.73,1264856,91.2443367054575,92.5433954728322,91.1280030844985,91.8356992786654,1304719.29566758,0.0,1.0
2024-07-26,94.82,95.245,94.03,94.12,1146715,91.9229494943846,92.3349644019475,91.1570864897383,91.2443367054575,1182854.95513438,0.0,1.0
2024-07-29,94.54,95.32,94.07,94.89,1204055,91.6515043788137,92.4076729150468,91.1958643633912,91.9908107732773,1242002.08683441,0.0,1.0
2024-07-30,95.36,96.23,94.91,95.01,1903100,92.4464507886998,93.289869540652,92.0101997101038,92.1071443942362,1963078.24098947,0.0,1.0
2024-07-31,95.38,95.97,94.87,95.36,4508632,92.4658397255263,93.0378133619077,91.9714218364508,92.4464507886998,4650726.38107762,0.0,1.0
2024-08-01,101.65,104.905,100.86,104.38,7552769,98.5442714206306,101.699820889142,97.7784084159843,101.190861297446,7790802.62893162,0.0,1.0
2024-08-02,99.24,101.7568,97.535,100.29,3471909,96.2079045330386,98.647808343284,94.5549976685805,97.2258237164293,3581329.94198702,0.0,1.0
2024-08-05,97.17,99.2,95.97,99.2,2901097,94.201149571497,96.1691266593857,93.0378133619077,96.1691266593857,2992528.18858695,0.0,1.0
2024-08-06,98.6,99.04,96.15,97.27,2200142,95.587458554591,96.0140151647738,93.2123137933461,94.2980942556295,2269481.83872999,0.0,1.0
2024-08-07,99.29,100.04,98.66,98.91,2395861,96.2563768751049,96.9834620060982,95.6456253650705,95.8879870754016,2471369.1332748,0.0,1.0
2024-08-08,100.86,101.06,98.89,99.55,2004747,97.7784084159843,97.9722977842492,95.8685981385751,96.5084330538492,2067928.75539326,0.0,1.0
2024-08-09,101.21,101.435,100.3301,101.05,1628608,98.1177148104478,98.3358403497458,97.2646985347664,97.9626033158359,1679935.33072428,0.0,1.0
2024-08-12,101.19,101.7999,101.0,101.53,1460900,98.0983258736213,98.6895915021451,97.9141309737697,98.4279377996717,1506941.83293653,0.0,1.0
2024-08-13,101.73,101.845,100.78,101.48,1456607,98.6218271679365,98.7333135546888,97.7008526686783,98.3794654576054,1502513.53442959,0.0,1.0
2024-08-14,102.37,102.86,101.86,102.0,1787906,99.2422731463842,99.7173020986332,98.7478552573087,98.8835778150941,1844253.77832721,0.0,1.0
2024-08-15,102.54,103.27,102.12,102.66,2016879,99.4070791094094,100.114775303576,98.9999114360531,99.5234127303683,2080443.1084066,0.0,1.0
2024-08-16,104.76,104.835,102.16,102.84,2613116,101.55925109715,101.631959610249,99.038689309706,99.6979131618067,2695471.15799559,0.0,1.0
2024-08-19,105.21,105.39,104.35,104.61,2731987,101.995502175746,102.170002607184,101.161777892207,101.413834070951,2818088.50526303,0.0,1.0
2024-08-20,104.8,105.65,104.62,105.2,1982983,101.598028970803,102.422058785928,101.423528539364,101.985807707332,2045478.83955231,0.0,1.0
2024-08-21,105.34,105.8,104.41,104.41,2161020,102.60625368578,103.054315928949,101.700388715894,101.700388715894,2218596.22218668,0.5,1.0
2024-08-22,106.61,106.64,105.25,105.32,2366867,103.843295096269,103.872516546911,102.518589333856,102.586772718686,2429927.61965106,0.0,1.0
2024-08-23,107.34,107.48,106.24,106.99,1526748,104.554350395212,104.690717164872,103.482897205024,104.213433471061,1567425.26447283,0.0,1.0
2024-08-26,107.51,108.31,107.34,107.48,1739122,104.719938615514,105.499177299286,104.554350395212,104.690717164872,1785457.56130056,0.0,1.0
2024-08-27,107.71,108.26,107.11,107.79,1693019,104.914748286457,105.450474881551,104.330319273627,104.992672154834,1738126.23552317,0.0,1.0
2024-08-28,108.83,109.34,107.85,107.85,1397777,106.005682443739,106.502447104644,105.051115056117,105.051115056117,1435018.08019335,0.0,1.0
2024-08-29,109.63,109.87,108.12,108.83,1509943,106.784921127512,107.018692732643,105.31410811189,106.005682443739,1550172.5275644,0.0,1.0
2024-08-30,110.36,110.68,109.42,109.69,3793535,107.495976426454,107.807671899963,106.580370973021,106.843364028794,3894606.44498106,0.0,1.0
2024-09-03,109.07,110.795,108.56,110.27,2239557,106.239454048871,107.919687460756,105.742689387965,107.40831207453,2299225.68952241,0.0,1.0
2024-09-04,110.49,111.14,109.0,109.96,1880265,107.622602712567,108.255734143133,106.17127066404,107.106357084568,1930361.04511289,0.0,1.0
2024-09-05,109.69,110.86,108.28,110.53,2746546,106.843364028794,107.983000603812,105.469955848645,107.661564646756,2819722.43647073,0.0,1.0
2024-09-06,108.89,110.8,108.52,109.76,2976091,106.064125345022,107.924557702529,105.703727453777,106.911547413625,3055383.22157304,0.0,1.0
2024-09-09,109.4,109.78,108.61,109.3,2621681,106.560890005927,106.931028380719,105.791391805701,106.463485170455,2691530.64866526,0.0,1.0
2024-09-10,108.44,110.25,108.235,109.75,2335498,105.6258035854,107.388831107435,105.426123672683,106.901806930077,2397722.85296968,0.0,1.0
2024-09-11,107.36,108.38,105.73,108.07,2896782,104.573831362306,105.567360684117,102.986132544119,105.265405694155,2973961.1857819,0.0,1.0
2024-09-12,107.97,108.09,106.93,107.43,1680862,105.168000858683,105.284886661249,104.154990569778,104.642014747136,1725645.33563648,0.0,1.0
2024-09-13,108.59,108.8,108.06,108.25,1716373,105.771910838607,105.976460993097,105.255665210607,105.440734398003,1762102.45794265,0.0,1.0
2024-09-16,110.17,110.2684,108.86,109.29,2396873,107.310907239058,107.406753597162,106.03490389438,106.453744686908,2460733.07181852,0.0,1.0
2024-09-17,109.56,110.25,109.12,110.0,2590339,106.716737742681,107.388831107435,106.288156466606,107.145319018756,2659353.60134698,0.0,1.0
2024-09-18,108.96,110.55,108.87,109.72,2118881,106.132308729852,107.68104561385,106.044644377927,106.872585479436,2175334.50956638,0.0,1.0
2024-09-19,107.87,109.44,107.81,109.33,2679575,105.070596023211,106.599851940115,105.012153121928,106.492706621097,2750967.12296319,0.0,1.0
2024-09-20,107.92,108.105,107.07,107.58,8463031,105.119298440947,105.29949738657,104.291357339439,104.788122000344,8688512.186305,0.0,1.0
2024-09-23,110.02,110.11,108.23,108.23,2128972,107.164799985851,107.252464337775,105.421253430909,105.421253430909,2185694.36485605,0.0,1.0
2024-09-24,109.1,109.61,108.78,109.25,1508225,106.268675499512,106.765440160417,105.956980026003,106.414782752719,1548408.75475818,0.0,1.0
2024-09-25,109.69,110.3598,108.86,109.59,1773695,106.843364028794,107.495781616783,106.03490389438,106.745959193323,1820951.69240055,0.0,1.0
2024-09-26,110.07,110.87,109.19,109.19,1709528,107.213502403587,107.992741087359,106.356339851437,106.356339851437,1755075.0860808,0.0,1.0
2024-09-27,110.59,110.97,109.68,110.02,2301650,107.720007548039,108.090145922831,106.833623545247,107.164799985851,2362973.03810051,0.0,1.0
2024-09-30,111.8,112.095,110.02,110.71,3790833,108.898606057245,109.185950321886,107.164799985851,107.836893350605,3891832.4553871,0.0,1.0
2024-10-01,112.82,112.96,111.14,111.77,1894972,109.892135379055,110.028502148716,108.255734143133,108.869384606604,1945459.88484584,0.0,1.0
2024-10-02,114.23,114.32,112.43,113.06,2031878,111.265543559205,111.353207911129,109.512256520716,110.125906984187,2086013.48194104,0.0,1.0
2024-10-03,113.53,114.37,112.83,114.12,1631834,110.583709710904,111.401910328865,109.901875862603,111.158398240186,1675311.07885895,0.0,1.0
2024-10-04,115.26,115.5,113.75,114.11,1717703,112.268813364562,112.502584969694,110.798000348941,111.148657756639,1763467.89323502,0.0,1.0
2024-10-07,111.84,114.97,111.0401,114.97,3066296,108.937567991434,111.986339341695,108.158426712497,111.986339341695,3147991.56033083,0.0,1.0
2024-10-08,112.47,112.93,112.01,112.28,1203060,109.551218454905,109.999280698074,109.103156211736,109.366149267509,1235113.22017562,0.0,1.0
2024-10-09,111.06,112.485,110.47,112.23,2563860,108.177810274755,109.565829180226,107.603121745473,109.317446849773,2632169.11931198,0.0,1.0
2024-10-10,111.61,112.76,111.25,112.17,1693405,108.713536869849,109.833692477773,108.362879462151,109.25900394849,1738522.51975088,0.0,1.0
2024-10-11,113.26,113.67,112.1,112.1,1478490,110.320716655131,110.720076480564,109.19082056366,109.19082056366,1517881.52286456,0.0,1.0
2024-10-14,114.07,114.22,113.25,113.6,1285423,111.10969582245,111.255803075658,110.310976171583,110.651893095734,1319670.62392383,0.0,1.0
2024-10-15,113.99,115.13,113.83,114.28,3009838,111.031771954073,112.142187078449,110.875924217319,111.314245976941,3090029.34549145,0.0,1.0
2024-10-16,114.38,114.495,113.5385,113.84,1237588,111.411650812412,111.523666373205,110.591989121919,110.885664700866,1270561.15233713,0.0,1.0
2024-10-17,114.99,115.35,114.45,115.29,1859515,112.005820308789,112.356477716487,111.479834197243,112.298034815204,1909058.20126583,0.0,1.0
2024-10-18,114.5,115.44,113.91,115.44,1996871,111.528536614978,112.444142068411,110.953848085696,112.444142068411,2050073.78774567,0.0,1.0
2024-10-21,112.75,114.69,112.45,114.44,1256723,109.823951994225,111.713605802374,109.531737487811,111.470093713695,1290205.96761489,0.0,1.0
2024-10-22,112.16,112.74,111.17,112.48,1155589,109.249263464943,109.814211510678,108.284955593774,109.560958938452,1186377.44666893,0.0,1.0
2024-10-23,112.14,112.64,111.69,111.98,1256897,109.229782497849,109.716806675207,108.791460738226,109.073934761094,1290384.60351027,0.0,1.0
2024-10-24,112.01,112.69,111.58,112.46,1166375,109.103156211736,109.765509092942,108.684315419208,109.541477971358,1197450.81889709,0.0,1.0
2024-10-25,109.75,112.23,108.9846,112.01,2136293,106.901806930077,109.317446849773,106.156270319378,109.103156211736,2193210.41882254,0.0,1.0
2024-10-28,109.79,110.585,109.49,110.0,2162710,106.940768864266,107.715137306265,106.648554357851,107.145319018756,2220331.24898676,0.0,1.0
2024-10-29,110.0,110.36,109.22,109.5,2846623,107.145319018756,107.495976426454,106.385561302078,106.658294841398,2922465.79568433,0.0,1.0
2024-10-30,110.09,110.81,109.55,109.95,2268856,107.232983370681,107.934298186076,106.706997259134,107.096616601021,2329305.30503447,0.0,1.0
2024-10-31,104.79,108.24,104.09,107.19,4855607,102.070527090686,105.430993914456,101.388693242385,104.408243142005,4984975.3110213,0.0,1.0
2024-11-01,104.71,106.69,104.32,105.29,2823181,101.992603222309,103.921218964647,101.61272436397,102.557551268044,2898399.22867406,0.0,1.0
2024-11-04,104.51,105.23,104.05,105.06,2578176,101.797793551366,102.499108366761,101.349731308196,102.33352014646,2646866.54160182,0.0,1.0
2024-11-05,105.56,105.59,104.0,104.39,2351263,102.820544323818,102.849765774459,101.301028890461,101.6809077488,2413907.88107806,0.0,1.0
2024-11-06,108.56,109.86,106.92,109.69,2815811,105.742689387965,107.008952249096,104.145250086231,106.843364028794,2890832.86919683,0.0,1.0
2024-11-07,107.44,108.345,107.28,108.28,1889929,104.651755230684,105.533268991702,104.495907493929,105.469955848645,1940282.52380868,0.0,1.0
2024-11-08,108.27,108.71,107.87,108.33,1727329,105.460215365098,105.888796641173,105.070596023211,105.518658266381,1773350.35949389,0.0,1.0
2024-11-11,110.43,110.8996,108.22,108.86,1687769,107.564159811284,108.021572918659,105.411512947362,106.03490389438,1732736.3593691,0.0,1.0
2024-11-12,110.65,111.14,110.04,110.19,1684625,107.778450449322,108.255734143133,107.184280952945,107.330388206152,1729508.59353511,0.0,1.0
2024-11-13,110.44,111.09,110.27,110.42,1456856,107.573900294831,108.207031725397,107.40831207453,107.554419327737,1495671.12653748,0.0,1.0
2024-11-14,109.68,110.53,109.12,110.0,1638442,106.833623545247,107.661564646756,106.288156466606,107.145319018756,1682095.13631156,0.0,1.0
2024-11-15,111.32,111.91,108.87,109.88,2895295,108.431062846982,109.005751376264,106.044644377927,107.028433216191,2972434.56752643,0.0,1.0
2024-11-18,112.04,112.25,111.07,111.32,1850459,109.132377662377,109.336927816867,108.187550758303,108.431062846982,1899760.92156081,0.0,1.0
2024-11-19,111.13,111.53,110.07,110.9,1449362,108.245993659585,108.635613001472,107.213502403587,108.021962538001,1487977.46331869,0.0,1.0
2024-11-20,110.24,111.16,109.78,110.97,1339589,107.866114801246,108.766303712868,107.416020345436,108.580395133294,1369070.2741274,0.5,1.0
2024-11-21,111.73,112.33,110.42,111.0,1331411,109.32402945159,109.91110917656,108.042238718737,108.609749119542,1360712.29514891,0.0,1.0
2024-11-22,112.39,113.15,112.15,112.17,1770175,109.969817149057,110.713451467353,109.734985259069,109.754554583235,1809132.48205493,0.0,1.0
2024-11-25,113.2,113.98,112.45,112.76,3663811,110.762374777767,111.525578420229,110.028525121554,110.331849646122,3744443.05687865,0.0,1.0
2024-11-26,114.02,114.33,112.33,112.73,1238607,111.56471706856,111.868041593128,109.91110917656,110.302495659874,1265865.8924686,0.0,1.0
2024-11-27,114.1,115.43,113.94,114.5,1208781,111.642994365223,112.944354422241,111.486439771898,112.034380848537,1235383.49077963,0.0,1.0
2024-11-29,114.0,115.07,113.9,114.01,1307241,111.545147744395,112.592106587259,111.447301123566,111.554932406478,1336010.3690166,0.0,1.0
2024-12-02,111.4,114.6,111.11,114.17,2491455,109.001135602856,112.132227469365,108.717380402454,111.711486999803,2546286.19660663,0.0,1.0
2024-12-03,106.76,112.24,106.74,112.24,3045127,104.461052396417,109.823047217815,104.441483072252,109.823047217815,3112143.24441509,0.0,1.0
2024-12-04,106.99,107.25,105.0,105.92,2379598,104.686099624323,104.940500838477,102.738951869837,103.639140781459,2431967.48119984,0.0,1.0
2024-12-05,107.75,108.525,107.16,107.4,1897707,105.429733942619,106.188045254039,104.852438879731,105.087270769719,1939471.16817433,0.0,1.0
2024-12-06,107.31,108.35,107.09,107.77,1913390,104.999208810974,106.016813667589,104.783946245151,105.449303266784,1955499.31494856,0.0,1.0
2024-12-09,105.0,107.0,104.665,106.87,2367830,102.738951869837,104.695884286406,102.411165690062,104.568683679329,2419940.4945749,0.0,1.0
2024-12-10,104.22,104.87,102.78,104.37,1827499,101.975748227376,102.61175126276,100.566756887446,102.122518158618,1867718.05150501,0.0,1.0
2024-12-11,104.21,104.76,103.75,104.43,1803526,101.965963565293,102.504119979849,101.515869109482,102.181226131115,1843217.46088979,0.0,1.0
2024-12-12,104.38,105.54,104.32,104.99,1792556,102.132302820701,103.267323622311,102.073594848204,102.729167207754,1832006.03641021,0.0,1.0
2024-12-13,104.52,105.31,104.195,104.56,2078327,102.269288089861,103.042276394405,101.951286572168,102.308426738192,2124066.19912255,0.0,1.0
2024-12-16,103.81,104.63,103.75,104.34,2386887,101.574577081979,102.376919372772,101.515869109482,102.09316417237,2439416.89533218,0.0,1.0
2024-12-17,102.75,103.7,102.33,103.0,2040665,100.537402901198,101.466945799068,100.126447093719,100.782019453269,2085575.34508882,0.0,1.0
2024-12-18,100.37,103.32,100.3,102.52,2958586,98.2086533254816,101.09512863992,98.1401606909017,100.312355673293,3023697.67596591,0.0,1.0
2024-12-19,101.25,102.09,100.59,100.91,2447773,99.0697035887716,99.8916152037303,98.4239158913041,98.737025077955,2501642.8562131,0.0,1.0
2024-12-20,102.69,103.17,100.65,101.04,4847599,100.478694928701,100.948358708677,98.4826238638011,98.864225685032,4954283.50918805,0.0,1.0
2024-12-23,102.74,102.925,101.78,102.06,1655806,100.527618239115,100.708634487648,99.5882906791622,99.8622612174818,1692246.48330331,0.0,1.0
2024-12-24,103.24,103.41,102.14,102.8,901319,101.016851343257,101.183190598665,99.9405385141445,100.586326211612,921154.959025669,0.0,1.0
2024-12-26,103.66,104.02,102.51,102.75,2491009,101.427807150736,101.780054985719,100.30257101121,100.537402901198,2545830.38117202,0.0,1.0
2024-12-27,103.38,104.45,102.74,103.18,1104883,101.153836612417,102.200795455281,100.527618239115,100.95814337076,1129198.93466481,0.0,1.0
2024-12-30,102.97,103.59,101.75,102.28,1405746,100.75266546702,101.359314516157,99.5589366929137,100.077523783304,1436683.23760012,0.0,1.0
2024-12-31,103.44,103.89,103.04,103.04,1689836,101.212544584914,101.652854378642,100.8211581016,100.8211581016,1727025.40536713,0.0,1.0
2025-01-02,102.36,104.0426,101.97,103.61,1701793,100.155801079967,101.802168322026,99.7741992587362,101.378883840322,1739245.55144757,0.0,1.0
2025-01-03,103.16,103.35,102.17,102.57,1367986,100.938574046594,101.124482626168,99.9698925003931,100.361278983707,1398092.2268117,0.0,1.0
2025-01-06,101.79,103.79,101.49,103.05,1903112,99.5980753412451,101.555007757813,99.3045354787598,100.830942763683,1944995.11979805,0.0,1.0
2025-01-07,102.84,103.7,101.79,101.98,1670483,100.625464859943,101.466945799068,99.5980753412451,99.7839839208191,1707246.49033037,0.0,1.0
2025-01-08,103.57,103.595,102.035,103.01,1327669,101.339745191991,101.364206847198,99.8377995622747,100.791804115352,1356887.9423319,0.0,1.0
2025-01-10,100.99,102.7,100.235,102.36,2176707,98.8153023746177,100.488479590784,98.0765603873632,100.155801079967,2224611.31674345,0.0,1.0
2025-01-13,102.49,102.948,100.0,100.96,1408363,100.283001687044,100.731139210438,97.8466208284164,98.7859483883692,1439357.83175354,0.0,1.0
2025-01-14,103.65,103.68,102.39,102.79,1610038,101.418022488654,101.447376474902,100.185155066216,100.576541549529,1645471.23484556,0.0,1.0
2025-01-15,104.79,105.18,104.41,105.18,2004791,102.533473966098,102.915075787328,102.16165680695,102.915075787328,2048911.84082441,0.0,1.0
2025-01-16,105.93,106.0299,104.78,104.91,1442274,103.648925443542,103.746674217749,102.523689304015,102.650889911092,1474015.13490094,0.0,1.0
2025-01-17,106.49,106.835,104.72,105.94,2080502,104.196866520181,104.534437362039,102.464981331518,103.658710105624,2126289.06587214,0.0,1.0
2025-01-21,106.39,107.21,105.76,106.32,1658383,104.099019899352,104.901362190145,103.482586188133,104.030527264772,1694880.1971487,0.0,1.0
2025-01-22,104.3,106.39,104.12,106.33,1915032,102.054025524038,104.099019899352,101.877901606547,104.040311926855,1957177.45159355,0.0,1.0
2025-01-23,104.47,105.0,104.0,104.44,1651613,102.220364779447,102.738951869837,101.760485661553,102.191010793198,1687961.20501316,0.0,1.0
2025-01-24,104.91,105.38,104.0,104.34,1237222,102.650889911092,103.110769028985,101.760485661553,102.09316417237,1264450.41180276,0.0,1.0
2025-01-27,108.15,108.19,105.6,105.92,1768340,105.821120425932,105.860259074264,103.326031594808,103.639140781459,1807257.09792366,0.0,1.0
2025-01-28,107.28,108.63,106.975,107.81,1419978,104.969854824725,106.290784205909,104.671422631198,105.488441915116,1451228.45120024,0.0,1.0
2025-01-29,107.62,108.83,106.85,107.26,1239149,105.302533335542,106.486477447566,104.549114355163,104.950285500559,1266419.82064252,0.0,1.0
2025-01-30,108.25,108.93,107.71,108.52,1237144,105.918967046761,106.584324068394,105.390595294287,106.183152922998,1264370.69520209,0.0,1.0
2025-01-31,107.38,108.86,107.27,107.84,2071618,105.067701445554,106.515831433814,104.960070162642,105.517795901364,2117209.54945677,0.0,1.0
2025-02-03,106.71,107.26,105.27,105.73,1942698,104.412129086003,104.950285500559,103.003137746074,103.453232201885,1985452.31664843,0.0,1.0
2025-02-04,106.76,108.1225,106.32,106.61,1559442,104.461052396417,105.794212605205,104.030527264772,104.314282465175,1593761.73320757,0.0,1.0
2025-02-05,107.29,107.46,105.94,107.46,1566732,104.979639486808,105.145978742216,103.658710105624,105.145978742216,1601212.16934759,0.0,1.0
2025-02-06,103.08,106.36,101.5,106.33,4397975,100.860296749932,104.069665913104,99.3143201408427,104.040311926855,4494764.31864955,0.0,1.0
2025-02-07,103.58,104.49,102.54,103.57,2761585,101.349529854074,102.239934103612,100.331924997458,101.339745191991,2822361.13686818,0.0,1.0
2025-02-10,102.61,103.815,102.45,103.48,1955654,100.400417632038,101.579469413021,100.243863038713,101.251683233245,1998693.44842213,0.0,1.0
2025-02-11,102.99,103.36,101.7,102.79,2278056,100.772234791186,101.134267288251,99.5100133824995,100.576541549529,2328190.7752285,0.0,1.0
2025-02-12,102.94,103.03,101.94,102.19,1811964,100.723311480772,100.811373439517,99.7448452724877,99.9894618245587,1851841.16187053,0.0,1.0
2025-02-13,104.08,104.17,102.63,103.0,1647565,101.838762958216,101.926824916961,100.419986956204,100.782019453269,1683824.11783966,0.0,1.0
2025-02-14,103.34,104.88,103.31,104.31,1450313,101.114697964086,102.621535924843,101.085343977837,102.063810186121,1482231.05480899,0.0,1.0
2025-02-18,104.26,104.3,102.84,103.31,1635752,102.014886875707,102.054025524038,100.625464859943,101.085343977837,1671751.14086817,0.0,1.0
2025-02-19,104.51,104.78,103.58,103.74,1579211,102.827013828583,103.092665859333,101.911990167109,102.069413592739,1605058.19886138,0.58,1.0
2025-02-20,104.28,104.44,103.31,104.0,1431391,102.60071765424,102.75814107987,101.646338136359,102.325226659388,1454818.80529353,0.0,1.0
2025-02-21,102.16,104.46,101.96,104.14,3539592,100.514857264645,102.777819008073,100.318077982607,102.462972156814,3597525.06803977,0.0,1.0
2025-02-24,104.09,104.6,102.3,102.47,2475565,102.413777336305,102.9155645055,100.652602762071,100.819865151803,2516082.96805447,0.0,1.0
2025-02-25,106.73,106.845,104.17,104.92,2147217,105.011263859197,105.124411946368,102.492489049119,103.230411356759,2182360.84385465,0.0,1.0
2025-02-26,105.81,107.095,105.555,106.48,1586191,104.106079161825,105.370386048915,103.855185577228,104.76528975665,1612152.44163709,0.0,1.0
2025-02-27,107.43,107.89,105.6,106.42,1831116,105.699991346327,106.152583695013,103.899460915686,104.706255972039,1861086.16826141,0.0,1.0
2025-02-28,109.47,109.7,107.86,108.49,2704395,107.707140023107,107.93343619745,106.123066802707,106.742921541125,2748658.26524116,0.0,1.0
2025-03-03,110.14,110.75,109.2,110.0,2141076,108.366350617932,108.966527428146,107.441487992357,108.228605120506,2176119.33312607,0.0,1.0
2025-03-04,107.6,110.03,107.51,109.83,2395851,105.867253736059,108.258122012812,105.778703059142,108.061342730775,2435064.27627483,0.0,1.0
2025-03-05,108.16,108.6301,107.05,107.45,1523792,106.418235725763,106.880765428192,105.326110710456,105.719669274531,1548732.1472301,0.0,1.0
2025-03-06,107.95,108.5299,106.76,107.6,2320625,106.211617479624,106.782179007891,105.040780751502,105.867253736059,2358607.04030855,0.0,1.0
2025-03-07,108.41,108.89,106.7069,107.63,2080163,106.66420982831,107.136480105199,104.988535852121,105.896770628364,2114209.3603186,0.0,1.0
2025-03-10,106.76,108.75,105.94,107.42,2579061,105.040780751502,106.998734607773,104.233985695149,105.690152382225,2621272.90362951,0.0,1.0
2025-03-11,106.27,107.32,105.58,106.57,2050328,104.558671510511,105.591762741207,103.879782987482,104.853840433567,2083886.04610471,0.0,1.0
2025-03-12,104.69,106.545,104.21,106.38,1956509,103.004115182416,104.829243023312,102.531844905527,104.666900115631,1988531.49553549,0.0,1.0
2025-03-13,105.1,106.6,104.22,105.16,1596336,103.407512710593,104.883357325872,102.541683869629,103.466546495204,1622463.48647368,0.0,1.0
2025-03-14,107.25,107.53,105.06,105.47,1395111,105.522889992494,105.798380987346,103.368156854185,103.771554382362,1417945.00473445,0.0,1.0
2025-03-17,108.4,108.77,106.11,106.75,1344241,106.654370864208,107.018412535977,104.401248084881,105.0309417874,1366242.40731329,0.0,1.0
2025-03-18,107.36,109.08,107.13,108.48,1534702,105.631118597614,107.323420423135,105.404822423271,106.733082577023,1559820.71294398,0.0,1.0
2025-03-19,108.46,108.77,106.5,107.23,1846810,106.713404648819,107.018412535977,104.784967684854,105.50321206429,1877037.03446797,0.0,1.0
2025-03-20,108.7,109.27,107.93,108.05,1754632,106.949539787264,107.51036074107,106.19193955142,106.310007120643,1783350.34240804,0.0,1.0
2025-03-21,108.24,108.8175,107.2301,108.56,5333657,106.496947438578,107.065147615461,105.503310453931,106.811794289838,5420953.81666189,0.0,1.0
2025-03-24,109.65,109.88,107.62,108.14,1553918,107.884241376941,108.110537551284,105.886931664263,106.39855779756,1579351.2242875,0.0,1.0
2025-03-25,109.73,110.55,108.695,110.0,1675609,107.962953089756,108.769748146109,106.944620305213,108.228605120506,1703033.96033584,0.0,1.0
2025-03-26,110.44,111.5,109.32,110.42,1357842,108.661519540988,109.704449735786,107.559555561579,108.641841612785,1380066.01705431,0.0,1.0
2025-03-27,110.78,111.0,109.865,110.91,1804380,108.996044320452,109.212501530693,108.095779105131,109.123950853776,1833912.57587586,0.0,1.0
2025-03-28,109.8,111.42,109.24,110.98,1876428,108.031825838469,109.625738022971,107.480843848765,109.192823602489,1907139.79700817,0.0,1.0
2025-03-31,111.19,111.78,108.52,110.08,2930516,109.399441848628,109.979940730638,106.77243843343,108.307316833321,2978480.2237918,0.0,1.0
2025-04-01,112.45,112.72,110.42,111.36,2085773,110.639151325463,110.904803356213,108.641841612785,109.56670423836,2119911.18008531,0.0,1.0
2025-04-02,112.27,113.05,111.79,112.41,1817885,110.462049971629,111.229489171575,109.98977969474,110.599795469056,1847638.61436954,0.0,1.0
2025-04-03,111.75,113.45,108.75,110.51,2370434,109.950423838332,111.623047735649,106.998734607773,108.730392289701,2409231.27217313,0.0,1.0
2025-04-04,101.98,109.97,101.82,109.34,3221799,100.337755910811,108.199088228201,100.180332485181,107.579233489783,3274530.69921209,0.0,1.0
2025-04-07,100.0,103.085,97.4786,99.62,3676127,98.3896410186421,101.424961444067,95.908844609998,98.0157603827712,3736294.75820882,0.0,1.0
2025-04-08,99.77,104.91,98.32,103.55,2662193,98.1633448442992,103.220572392657,96.7366950495289,101.882473274804,2705765.53836149,0.0,1.0
2025-04-09,105.3,105.86,97.2,97.94,3031526,103.60429199263,104.155273982334,95.6347310701201,96.362814413658,3081143.47060745,0.0,1.0
2025-04-10,104.68,105.94,102.2492,104.88,2694969,102.994276218315,104.233985695149,100.602620824433,103.191055500352,2739077.98839246,0.0,1.0
2025-04-11,106.83,107.26,103.73,104.68,2297522,105.109653500215,105.532728956595,102.059574628637,102.994276218315,2335125.90981472,0.0,1.0
2025-04-14,108.51,109.8399,106.89,107.765,2004063,106.762599469328,108.071083305235,105.168687284826,106.02959664374,2036863.81945463,0.0,1.0
2025-04-15,108.03,109.5,107.81,109.01,1228480,106.290329192439,107.736656915413,106.073871982198,107.254547674422,1248586.72852281,0.0,1.0
2025-04-16,107.34,109.06,106.79,108.72,2240182,105.61144066941,107.303742494931,105.070297643808,106.969217715468,2276847.41686938,0.0,1.0
2025-04-17,107.44,109.23,107.01,107.83,2294664,105.709830310429,107.471004884663,105.286754854049,106.093549910402,2332221.13247189,0.0,1.0
2025-04-21,104.97,107.52,103.48,106.86,1692522,103.279606177269,105.788542023244,101.813600526091,105.139170392521,1720223.77811025,0.0,1.0
2025-04-22,108.31,108.66,106.03,106.57,1545672,106.565820187291,106.910183930856,104.322536372066,104.853840433567,1570970.26068745,0.0,1.0
2025-04-23,108.43,110.31,107.855,108.55,1552325,106.683887756514,108.533613007664,106.118147320656,106.801955325736,1577732.15140187,0.0,1.0
2025-04-24,109.14,109.33,107.56,108.49,1613764,107.382454207746,107.569394525681,105.827897879651,106.742921541125,1640176.73333541,0.0,1.0
2025-04-25,107.94,109.03,106.69,108.83,1829749,106.201778515522,107.274225602625,104.971908002789,107.077446320588,1859696.79435391,0.0,1.0
2025-04-28,108.49,109.18,107.42,108.3,1756303,106.742921541125,107.421810064153,105.690152382225,106.555981223189,1785048.69193214,0.0,1.0
2025-04-29,108.6,108.86,107.61,108.0,1275788,106.851150146245,107.106963212894,105.877092700161,106.260812300133,1296669.02612062,0.0,1.0
2025-04-30,108.68,108.91,105.92,107.68,2713314,106.92986185906,107.156158033403,104.214307766946,105.945965448874,2757723.24393978,0.0,1.0
2025-05-01,103.52,106.54,103.1,105.5,3391204,101.852956382498,104.824323541261,101.43971989022,103.801071274667,3446708.37792514,0.0,1.0
2025-05-02,105.53,106.035,103.965,104.36,1886188,103.830588166973,104.327455854117,102.290790285031,102.679429367055,1917059.54048823,0.0,1.0
2025-05-05,105.75,106.495,104.5,105.21,2002903,104.047045377214,104.780048202803,102.817174864481,103.515741315713,2035684.8335492,0.0,1.0
2025-05-06,105.9,106.65,104.75,105.57,1443261,104.194629838742,104.932552146382,103.063148967028,103.86994402338,1466883.08348085,0.0,1.0
2025-05-07,106.96,107.42,105.7,106.15,2028750,105.23756003354,105.690152382225,103.997850556705,104.440603941289,2061954.87552963,0.0,1.0
2025-05-08,106.3,107.97,105.99,106.79,1926329,104.588188402816,106.231295407828,104.283180515659,105.070297643808,1957857.53465146,0.0,1.0
2025-05-09,105.97,107.24,105.88,106.46,1353074,104.263502587455,105.513051028392,104.174951910538,104.745611828446,1375219.97843618,0.0,1.0
2025-05-12,105.57,106.875,104.6168,106.1,2078237,103.86994402338,105.153928838674,102.932093965191,104.391409120779,2112251.83716875,0.0,1.0
2025-05-13,105.03,105.84,104.87,105.18,1975752,103.33863996188,104.135596054131,103.18121653625,103.486224423408,2008089.44879232,0.0,1.0
2025-05-14,103.9,105.5527,103.71,104.98,1831983,102.226837018369,103.852922615484,102.039896700434,103.28944514137,1861967.35858899,0.0,1.0
2025-05-15,105.78,105.97,103.97,103.97,1521850,104.07656226952,104.263502587455,102.295709767082,102.295709767082,1546758.36220568,0.0,1.0
2025-05-16,106.82,107.0,105.37,105.72,3427210,105.099814536113,105.276915889947,103.673164741343,104.017528484908,3483303.69388242,0.0,1.0
2025-05-19,106.43,107.36,106.02,106.86,1689985,104.716094936141,105.631118597614,104.312697407964,105.139170392521,1717645.25462573,0.0,1.0
2025-05-20,105.62,106.695,105.31,106.35,1868398,103.91913884389,104.97682748484,103.614130956732,104.637383223326,1898978.36871464,0.0,1.0
2025-05-21,103.54,104.96,103.47,104.76,2380727,102.44329422861,103.848253450212,102.374035675433,103.650371869704,2406213.85163499,0.58,1.0
2025-05-22,102.45,103.89,101.96,103.5,1700390,101.364839614846,102.789586994498,100.880029742603,102.403717912509,1718593.50995792,0.0,1.0
2025-05-23,102.53,102.91,101.67,102.0,1641569,101.443992247048,101.819967250012,100.593101450867,100.919606058704,1659142.8022678,0.0,1.0
2025-05-27,103.41,103.45,102.36,102.99,1683301,102.31467120128,102.354247517382,101.275792903617,101.899119882215,1701321.56382107,0.0,1.0
2025-05-28,101.99,103.88,101.88,103.14,1745544,100.909711979679,102.779692915472,100.8008771104,102.047531067596,1764230.90570163,0.0,1.0
2025-05-29,102.81,102.99,101.92,102.22,1871185,101.721026459759,101.899119882215,100.840453426501,101.137275797262,1891216.95430496,0.0,1.0
2025-05-30,103.54,104.01,102.1,102.61,3415441,102.44329422861,102.908315942802,101.018546848958,101.523144879251,3452004.97312042,0.0,1.0
2025-06-02,103.8,103.84,102.18,102.67,1809869,102.70054028327,102.740116599371,101.097699481161,101.582509353404,1829244.53641461,0.0,1.0
2025-06-03,104.07,104.225,102.13,103.52,1757093,102.967680416954,103.121038641847,101.048229086034,102.423506070559,1775903.54341799,0.0,1.0
2025-06-04,102.83,104.36,102.83,104.25,1568903,101.740814617809,103.25460870869,101.740814617809,103.145773839411,1585698.87705381,0.0,1.0
2025-06-05,102.21,103.15,101.66,103.14,1774274,101.127381718237,102.057425146621,100.583207371842,102.047531067596,1793268.47446003,0.0,1.0
2025-06-06,103.68,103.789,102.78,103.04,2035571,102.581811334965,102.689656796342,101.691344222683,101.948590277342,2057362.78715976,0.0,1.0
2025-06-09,102.51,103.585,101.13,103.41,2027629,101.424204088998,102.487817584224,100.058821183498,102.31467120128,2049335.76414968,0.0,1.0
2025-06-10,102.27,102.775,101.82,102.34,2903113,101.186746192389,101.68639718317,100.741512636248,101.256004745567,2934192.25029228,0.0,1.0
2025-06-11,101.35,102.4,100.99,102.21,2282494,100.276490922056,101.315369219719,99.9203040771425,101.127381718237,2306929.21913085,0.0,1.0
2025-06-12,102.63,102.69,100.215,100.525,1800580,101.542933037302,101.602297511454,99.1535129526768,99.4602294024631,1819856.09310808,0.0,1.0
2025-06-13,102.18,103.055,101.01,102.25,2259305,101.097699481161,101.96343139588,99.9400922351932,101.166958034338,2283491.96949846,0.0,1.0
2025-06-16,102.72,103.28,102.33,102.77,2160874,101.63197974853,102.186048173951,101.246110666541,101.681450143657,2184007.21730711,0.0,1.0
2025-06-17,102.09,102.995,101.41,102.68,2056900,101.008652769932,101.904066921728,100.335855396208,101.592403432429,2078920.12457876,0.0,1.0
2025-06-18,102.63,103.68,102.1531,102.25,2127293,101.542933037302,102.581811334965,101.071084408582,101.166958034338,2150066.71621154,0.0,1.0
2025-06-20,103.3,103.73,101.11,101.97,6258903,102.205836332001,102.631281730092,100.039033025447,100.889923821628,6325907.630165,0.0,1.0
2025-06-23,104.84,104.93,102.88,103.25,2156652,103.729524501907,103.818571213136,101.790285012936,102.156365936875,2179740.01872382,0.0,1.0
2025-06-24,104.16,105.19,103.62,104.79,1977778,103.056727128183,104.075817267795,102.522446860813,103.680054106781,1998951.08471443,0.0,1.0
2025-06-25,102.48,104.0,102.19,103.92,2273245,101.394521851922,102.898421863777,101.107593560186,102.819269231574,2297581.20404396,0.0,1.0
2025-06-26,103.91,104.09,102.19,102.33,2149039,102.809375152549,102.987468575005,101.107593560186,101.246110666541,2172045.5178203,0.0,1.0
2025-06-27,105.07,105.28,103.74,104.07,11667992,103.957088319491,104.164863979023,102.641175809117,102.967680416954,11792903.584143,0.0,1.0
2025-06-30,105.46,105.58,104.45,104.92,2628119,104.34295740148,104.461686349784,103.343655419918,103.80867713411,2656254.30448139,0.0,1.0
2025-07-01,105.78,106.48,104.8,105.2,2519029,104.659567930291,105.352153462067,103.689948185806,104.08571134682,2545996.44246075,0.0,1.0
2025-07-02,103.52,105.77,102.775,105.49,1968331,102.423506070559,104.649673851266,101.68639718317,104.372639638556,1989402.94994032,0.0,1.0
2025-07-03,104.57,104.7199,103.67,104.22,994901,103.462384368223,103.610696612813,102.57191725594,103.116091602335,1005551.90376952,0.0,1.0
2025-07-07,102.88,104.56,102.65,104.37,1667600,101.790285012936,103.452490289197,101.562721195353,103.264502787715,1685452.4769058,0.0,1.0
2025-07-08,103.24,103.6425,102.21,102.3,2434246,102.146471857849,102.54470853862,101.127381718237,101.216428429465,2460305.79881148,0.0,1.0
2025-07-09,101.91,103.05,101.6,103.0,1689173,100.830559347476,101.958484356367,100.52384289769,101.90901396124,1707256.42646461,0.0,1.0
2025-07-10,102.28,102.31,101.095,101.73,2123923,101.196640271414,101.22632250849,100.024191906909,100.652465925019,2146660.63870664,0.0,1.0
2025-07-11,101.57,102.03,101.17,101.54,1348231,100.494160660614,100.94928829578,100.098397499599,100.464478423537,1362664.47492874,0.0,1.0
2025-07-14,102.67,102.73,100.86,101.41,2048876,101.582509353404,101.641873827556,99.7916810498128,100.335855396208,2070810.22371841,0.0,1.0
2025-07-15,100.62,102.66,100.58,102.08,1695896,99.5542231532041,101.572615274378,99.5146468371026,100.998758690907,1714051.39948107,0.0,1.0
2025-07-16,101.44,101.52,100.05,100.98,1606758,100.365537633284,100.444690265487,98.9902606487584,99.9104099981171,1623959.1334182,0.0,1.0
2025-07-17,101.42,101.655,100.65,101.0,1955794,100.345749475233,100.578260332329,99.5839053902802,99.9301981561679,1976731.73519879,0.0,1.0
2025-07-18,101.83,102.51,101.2,101.68,4577769,100.751406715273,101.424204088998,100.128079736675,100.602995529893,4626776.26514306,0.0,1.0
2025-07-21,101.12,102.38,101.11,101.95,2101968,100.048927104472,101.295581061668,100.039033025447,100.870135663577,2124470.59965023,0.0,1.0
2025-07-22,102.7,102.84,100.74,101.28,1970102,101.61219159048,101.750708696835,99.6729521015084,100.207232368878,1991192.90936498,0.0,1.0
2025-07-23,102.89,103.1545,102.01,103.09,1687114,101.800179091961,102.061877482182,100.92950013773,101.998060672469,1705175.38385851,0.0,1.0
2025-07-24,102.45,103.22,102.12,102.55,2409429,101.364839614846,102.126683699798,101.038335007009,101.463780405099,2435223.12063962,0.0,1.0
2025-07-25,103.37,103.53,102.0,102.63,2023594,102.275094885179,102.433400149585,100.919606058704,101.542933037302,2045257.56749323,0.0,1.0
2025-07-28,100.88,103.29,100.735,103.0,1877566,99.8114692078635,102.195942252976,99.6680050619957,101.90901396124,1897666.26604348,0.0,1.0
2025-07-29,100.82,102.08,100.59,101.53,2002778,99.7521047337113,100.998758690907,99.524540916128,100.454584344512,2024218.72199115,0.0,1.0
2025-07-30,98.59,100.72,98.11,100.72,2508746,97.5457251110553,99.6531639434577,97.0708093178379,99.6531639434577,2535603.35789608,0.0,1.0
2025-07-31,99.36,100.23,98.05,98.36,3106208,98.3075691960083,99.1683540712149,97.0114448436857,97.318161293472,3139461.48200084,0.0,1.0
2025-08-01,98.09,99.41,96.95,99.41,2768318,97.0510211597872,98.3570395911351,95.9230961508958,98.3570395911351,2797954.20362371,0.0,1.0
2025-08-04,98.56,98.7,97.63,98.06,2033465,97.5160428739792,97.6545599803343,96.5958935246205,97.0213389227111,2055234.24139556,0.0,1.0
2025-08-05,98.92,99.6,98.625,99.1,2985544,97.8722297188923,98.545027092617,97.5803543876441,98.0503231413489,3017505.71462655,0.0,1.0
2025-08-06,102.31,102.6,97.47,101.5,3640277,101.22632250849,101.513250800226,96.4375882602147,100.424902107436,3679247.9529103,0.0,1.0
2025-08-07,102.28,103.78,101.49,102.47,3676048,101.196640271414,102.680752125219,100.415008028411,101.384627772896,3715401.89903131,0.0,1.0
2025-08-08,103.52,103.795,101.49,102.57,2014653,102.423506070559,102.695593243757,100.415008028411,101.48356856315,2036220.84969759,0.0,1.0
2025-08-11,104.17,104.35,103.28,103.95,2013062,103.066621207208,103.244714629665,102.186048173951,102.84895146865,2034612.81726129,0.0,1.0
2025-08-12,103.55,104.8,103.51,104.51,3231493,102.453188307635,103.689948185806,102.413611991534,103.40301989407,3266087.71944937,0.0,1.0
2025-08-13,105.7,105.85,103.8,104.09,2447468,104.580415298089,104.728826483469,102.70054028327,102.987468575005,2473669.34681438,0.0,1.0
2025-08-14,105.3,105.92,104.95,105.92,2575059,104.184652137074,104.798085036647,103.838359371186,104.798085036647,2602626.27112531,0.0,1.0
2025-08-15,105.38,106.155,105.15,105.785,2645889,104.263804769277,105.030595893743,104.036240951694,104.664514969804,2674214.54105768,0.0,1.0
2025-08-18,105.76,105.815,104.99,105.44,1771743,104.639779772241,104.69419720688,103.877935687288,104.323169243429,1790710.37886213,0.0,1.0
2025-08-19,106.89,106.97,105.525,105.71,2275425,105.757810702107,105.83696333431,104.407268915145,104.590309377114,2299784.54201449,0.0,1.0
2025-08-20,107.9,108.635,106.5,106.63,2684861,107.330969267139,108.062093107838,105.938352427714,106.067666848518,2699095.1808044,0.58,1.0
2025-08-21,108.19,108.54,107.54,107.86,3395452,107.619439898163,107.96759410802,106.972867794144,107.291180214584,3413453.48226692,0.0,1.0
2025-08-22,108.46,109.65,108.32,108.67,2230970,107.88801600291,109.071740316421,107.748754318967,108.096908528823,2242797.81170017,0.0,1.0
2025-08-25,107.38,108.71,107.34,108.26,1719708,106.813711583924,108.136697581378,106.773922531369,107.689070740135,1728825.28190129,0.0,1.0
2025-08-26,108.16,108.22,106.3826,106.94,4624500,107.589598108747,107.64928168758,105.821571558465,106.376032005819,4649017.45886655,0.0,1.0
2025-08-27,107.41,108.41,107.41,107.79,3554791,106.843553373341,107.838279687216,106.843553373341,107.221549372613,3573637.24113344,0.0,1.0
2025-08-28,106.1,107.215,105.791,107.13,2439606,105.540461902164,106.649581742135,105.233091471177,106.565030005456,2452539.92577697,0.0,1.0
2025-08-29,106.86,107.18,106.295,106.39,2399020,106.296453900709,106.614766321149,105.73443353337,105.828932533188,2411738.75319927,0.0,1.0
2025-09-02,105.62,106.8,104.97,106.63,2980072,105.062993271504,106.236770321877,104.416421167485,106.067666848518,2995871.28482632,0.0,1.0
2025-09-03,106.74,106.82,104.75,105.09,2166834,106.177086743044,106.256664848154,104.197581378432,104.53578832515,2178321.78537478,0.0,1.0
2025-09-04,108.55,108.765,106.7,107.15,2429654,107.977541371158,108.191407528642,106.137297690489,106.584924531733,2442535.16380257,0.0,1.0
2025-09-05,106.93,108.945,106.3,108.51,2547829,106.36608474268,108.370458265139,105.739407164939,107.937752318603,2561336.68574041,0.0,1.0
2025-09-08,106.34,106.55,104.6569,106.31,2971259,105.779196217494,105.988088743408,104.104972358611,105.749354428078,2987011.56142596,0.0,1.0
2025-09-09,106.28,106.96,105.48,106.22,1833393,105.719512638662,106.395926532097,104.923731587561,105.659829059829,1843112.99945155,0.0,1.0
2025-09-10,107.23,107.29,105.66,105.86,2093187,106.664502636843,106.724186215676,105.102782324059,105.301727586834,2104284.33510055,0.0,1.0
2025-09-11,108.69,108.75,106.925,107.18,1927219,108.116803055101,108.176486633933,106.361111111111,106.614766321149,1937436.43162706,0.0,1.0
2025-09-12,109.13,109.51,108.12,108.51,1799997,108.554482633206,108.932478632479,107.549809056192,107.937752318603,1809539.94570384,0.0,1.0
2025-09-15,108.41,109.29,108.2,109.04,1836514,107.838279687216,108.713638843426,107.629387161302,108.464957264957,1846250.54588665,0.0,1.0
2025-09-16,107.63,108.1145,106.955,108.01,2874541,107.062393162393,107.544338061466,106.390952900527,107.440389161666,2889780.79689214,0.0,1.0
2025-09-17,109.23,109.99,107.1,107.99,2354386,108.653955264594,109.409947263139,106.535188216039,107.420494635388,2366868.11956123,0.0,1.0
2025-09-18,108.0,109.34,107.98,108.69,3167909,107.430441898527,108.76337515912,107.410547372249,108.116803055101,3184704.12998172,0.0,1.0
2025-09-19,108.04,108.5725,107.795,108.37,6940718,107.470230951082,107.999922713221,107.226523004183,107.798490634661,6977515.22522852,0.0,1.0
2025-09-22,107.4,108.17,107.23,107.77,2673822,106.833606110202,107.599545371886,106.664502636843,107.201654846336,2687997.6559415,0.0,1.0
2025-09-23,108.23,109.415,106.85,107.35,2539896,107.659228950718,108.83797963266,106.28650663757,106.783869794508,2553361.62778794,0.0,1.0
2025-09-24,109.31,109.36,107.91,108.19,2134291,108.733533369704,108.783269685397,107.340916530278,107.619439898163,2145606.25393052,0.0,1.0
2025-09-25,109.48,110.11,108.62,109.57,1913151,108.902636843062,109.529314420804,108.04717221313,108.992162211311,1923293.84808045,0.0,1.0
2025-09-26,111.36,111.4425,109.94,110.3,1878532,110.772722313148,110.854787234043,109.360210947445,109.71831242044,1888491.31042047,0.0,1.0
2025-09-29,111.35,111.66,110.7,111.45,2286243,110.762775050009,111.07114020731,110.11620294599,110.862247681397,2298363.84954296,0.0,1.0
2025-09-30,111.7,111.85,110.5975,111.37,2523054,111.110929259865,111.260138206947,110.014243498818,110.782669576287,2536430.33747716,0.0,1.0
2025-10-01,110.75,111.34,110.17,111.0,1708950,110.165939261684,110.75282778687,109.588997999636,110.414620840153,1718010.24680073,0.0,1.0
2025-10-02,110.6,111.19,109.66,110.3,1704231,110.016730314603,110.603618839789,109.08168757956,109.71831242044,1713266.22833637,0.0,1.0
2025-10-03,112.32,112.42,110.06,110.57,1621347,111.727659574468,111.827132205856,109.47957810511,109.986888525186,1629942.80676417,0.0,1.0
2025-10-06,113.07,113.39,111.37,112.39,1607019,112.473704309875,112.792016730315,110.782669576287,111.797290416439,1615538.84478976,0.0,1.0
2025-10-07,112.93,113.9,112.55,113.33,1719378,112.334442625932,113.299327150391,111.956446626659,112.732333151482,1728493.53235832,0.0,1.0
2025-10-08,111.9,113.285,111.7401,113.0,1756727,111.30987452264,112.687570467358,111.150817785052,112.404073467903,1766040.54351006,0.0,1.0
2025-10-09,111.17,113.36,110.75,112.4,1622550,110.583724313512,112.762174940898,110.165939261684,111.807237679578,1631152.1846435,0.0,1.0
2025-10-10,110.95,112.33,110.64,112.14,1480760,110.364884524459,111.737606837607,110.056519367158,111.548608837971,1488610.46435101,0.0,1.0
2025-10-13,110.26,111.59,109.69,110.57,1961958,109.678523367885,111.001509365339,109.111529368976,109.986888525186,1972359.60548446,0.0,1.0
2025-10-14,111.51,111.57,109.89,110.24,1788016,110.921931260229,110.981614839062,109.310474631751,109.658628841608,1797495.42669104,0.0,1.0
2025-10-15,109.81,112.0,109.39,111.01,1548586,109.230896526641,111.409347154028,108.813111474814,110.424568103292,1556796.05374772,0.0,1.0
2025-10-16,106.73,109.025,106.4604,109.025,2025015,106.167139479905,108.450036370249,105.898961265685,108.450036370249,2035750.91133456,0.0,1.0
2025-10-17,107.71,108.04,106.9601,107.09,1501451,107.141971267503,107.470230951082,106.396026004728,106.525240952901,1509411.1606947,0.0,1.0
2025-10-20,108.77,109.1,107.55,107.83,1108866,108.196381160211,108.52464084379,106.982815057283,107.261338425168,1114744.8142596,0.0,1.0
2025-10-21,108.18,109.04,107.69,108.49,2172425,107.609492635025,108.464957264957,107.122076741226,107.917857792326,2183942.42687385,0.0,1.0
2025-10-22,107.85,108.82,107.07,108.19,1824624,107.281232951446,108.246117475905,106.505346426623,107.619439898163,1834297.50932358,0.0,1.0
2025-10-23,107.55,108.3,107.015,108.3,1514192,106.982815057283,107.72885979269,106.45063647936,107.72885979269,1522219.70895795,0.0,1.0
2025-10-24,107.18,107.88,106.71,107.48,1673040,106.614766321149,107.311074740862,106.147244953628,106.913184215312,1681909.86471664,0.0,1.0
2025-10-27,107.55,107.74,106.77,107.42,1715316,106.982815057283,107.171813056919,106.20692853246,106.853500636479,1724409.99707496,0.0,1.0
2025-10-28,106.68,107.36,106.1779,106.86,1589707,106.117403164212,106.793817057647,105.617951082015,106.296453900709,1598135.06270566,0.0,1.0
2025-10-29,105.7,106.84,105.426,106.36,1668694,105.142571376614,106.276559374432,104.870016366612,105.799090743772,1677540.823766,0.0,1.0
2025-10-30,106.84,107.5,105.775,105.97,1503046,106.276559374432,106.933078741589,105.217175850155,105.41114748136,1511014.61681901,0.0,1.0
2025-10-31,107.19,107.63,105.75,105.85,2608967,106.624713584288,107.062393162393,105.192307692308,105.291780323695,2622798.81773309,0.0,1.0
2025-11-03,106.97,108.03,105.48,107.04,1853000,106.405873795235,107.460283687943,104.923731587561,106.475504637207,1862823.94881171,0.0,1.0
2025-11-04,108.81,108.82,106.865,107.87,2365391,108.236170212766,108.246117475905,106.301427532279,107.301127477723,2377931.46416819,0.0,1.0
2025-11-05,111.24,113.84,109.1501,110.74,2953164,110.653355155483,113.239643571558,108.574476632115,110.155991998545,2968820.62815356,0.0,1.0
2025-11-06,113.7,113.895,111.03,111.35,2769029,113.100381887616,113.294353518822,110.444462629569,110.762775050009,2783709.40968921,0.0,1.0
2025-11-07,114.09,114.78,113.3,114.0,2337699,113.488325150027,114.174686306601,112.702491362066,113.398799781779,2350092.65100549,0.0,1.0
2025-11-10,113.58,114.195,112.39,113.3,1784536,112.981014729951,113.592771412984,111.797290416439,112.702491362066,1793996.97696526,0.0,1.0
2025-11-11,113.79,115.08,113.04,114.12,1985126,113.189907255865,114.473104200764,112.443862520458,113.518166939444,1995650.43400365,0.0,1.0
2025-11-12,114.61,114.88,113.71,113.76,1825103,114.005582833242,114.274158937989,113.110329150755,113.160065466448,1834779.04881171,0.0,1.0
2025-11-13,115.01,115.45,114.28,114.7,2911835,114.403473358793,114.841152936898,113.677323149664,114.095108201491,2927272.51645337,0.0,1.0
2025-11-14,114.34,115.835,113.31,115.1,1925899,113.737006728496,115.22412256774,112.712438625205,114.492998727041,1936109.43345521,0.0,1.0
2025-11-17,112.27,114.44,111.945,114.34,2633431,111.677923258774,113.836479359884,111.354637206765,113.737006728496,2647392.51718465,0.0,1.0
2025-11-18,111.76,112.62,111.555,111.86,2253591,111.170612838698,112.026077468631,110.966693944354,111.270085470085,2265538.74021938,0.0,1.0
2025-11-19,109.4,111.15,108.31,110.82,2596864,109.4,111.15,108.31,110.82,2596864,0.58,1.0
2025-11-20,110.55,110.905,109.38,109.86,2368731,110.55,110.905,109.38,109.86,2368731,0.0,1.0
2025-11-21,110.98,111.75,110.455,110.99,2411064,110.98,111.75,110.455,110.99,2411064,0.0,1.0
2025-11-24,110.38,111.0,109.42,110.89,6647208,110.38,111.0,109.42,110.89,6647208,0.0,1.0
2025-11-25,111.63,112.46,110.68,111.12,2085534,111.63,112.46,110.68,111.12,2085534,0.0,1.0
2025-11-26,110.55,111.62,110.535,111.46,1825286,110.55,111.62,110.535,111.46,1825286,0.0,1.0